[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPLD":3,"homepage-market-summary":30,"stock-historical-JPLD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPLD","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 Limited Duration Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6525,2.38536,"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},51.27,51.32,51.34,51.2329,51.25,0.02,0.04,390122.921157,52.75,50.92,451981.632526936,19.1,798,{"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},441893,161290808.131734,-0.87,"2025-04-22",[181,184,192,202,211,222,232,240,250,260,269,276,283,290,296,301,306,315,326,334,342,348,356,365,375,382,390,397,406,412,417,424,432,437,443,450,457,464,472,478,485,494,499,506,517,522,527,535,542,549,556,562,569,576,582,587,592,599,607,615,619,622,626,631,634,641,645,650,656,661,669,674,677,680,683,689,697,700,703,708,712,715,718,721,724,727,730,735,742,748,751,755,758,762,765,768,772,775,779,783,786,790,793,797,802,805,809,814,820,827,832,835,839,842,848,853,858,861,864,867,870,873,876,880,884,887,890,893,897,901,905,911,916,919,922,925,930,934,939,946,949,954,957,962,968,974,978,982,986,991,997,1002,1009,1013,1018,1021,1025,1029,1033,1037,1041,1047,1052,1055,1059,1062,1067,1071,1074,1079,1083,1086,1091,1095,1098,1101,1104,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1139,1142,1147,1152,1157,1160,1163,1167,1170,1173,1176,1179,1182,1184,1187,1190,1193,1196,1199,1204,1207,1210,1213,1216,1219,1222,1225,1229,1232,1235,1238,1241,1244,1247,1250,1253,1256,1259,1263,1266,1269,1272,1275,1280,1283,1286,1290,1293,1297,1300,1303,1306,1309,1312,1316,1319,1322,1325,1327,1330,1333,1336,1340,1344,1348,1354,1358,1362,1365,1369,1374,1377,1380,1383,1386,1389,1392,1396,1400,1403,1406,1409,1412,1415,1418,1421,1424,1429,1432,1435,1438,1442,1445,1448,1451,1455,1458,1461,1465,1468,1471,1474,1476,1479,1482,1485,1488,1490,1493,1496,1499,1502,1506,1511,1514,1517,1521,1525,1528,1531,1534,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1570,1574,1579,1582,1586,1592,1597,1600,1604,1608,1614,1619,1624,1628,1635,1639,1643,1646,1651,1654,1660,1662,1666,1671,1676,1679,1682,1685,1688,1690,1693,1697,1700,1703,1706,1709,1712,1715,1719,1724,1727,1730,1733,1736,1739,1742],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1383,51.2689,{"date":185,"open":26,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",51.315,-0.16,-0.31,428134.37654,1730,51.2438,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",51.48,51.39,51.41,-0.019,-0.04,341809.501974,1111,51.4251,{"date":203,"open":195,"high":204,"low":205,"close":206,"change":207,"percent_change":107,"volume":208,"transactions":209,"vwap":210},"2026-09-29",51.43,51.3501,51.429,0.029,445413.807844,1621,51.3892,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",51.37,51.435,51.3643,51.4,-0.07,-0.14,353415.573684,1185,51.397,{"date":223,"open":224,"high":225,"low":196,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",51.42,51.49,51.47,0.07,0.14,486622.451249,1905,51.4433,{"date":233,"open":225,"high":234,"low":216,"close":216,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",51.4992,-0.06,-0.12,672442.941386,1973,51.4383,{"date":241,"open":242,"high":243,"low":196,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",51.57,51.5976,51.46,-0.15,-0.29,350059.68884,1425,51.469,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":107,"volume":257,"transactions":258,"vwap":259},"2026-09-22",51.62,51.64,51.56,51.61,0.03,1364332.629019,2923,51.6069,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":22,"percent_change":23,"volume":266,"transactions":267,"vwap":268},"2026-09-21",51.59,51.6,51.55,51.58,257344.833807,1094,51.5766,{"date":270,"open":242,"high":265,"low":271,"close":254,"change":272,"percent_change":235,"volume":273,"transactions":274,"vwap":275},"2026-09-18",51.53,-0.03,429519.92504,1459,51.5431,{"date":277,"open":263,"high":278,"low":254,"close":262,"change":23,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",51.6175,0.08,276598.26201,962,51.5874,{"date":284,"open":255,"high":285,"low":286,"close":264,"change":272,"percent_change":235,"volume":287,"transactions":288,"vwap":289},"2026-09-16",51.69,51.535,701478.46781,1389,51.6385,{"date":291,"open":255,"high":255,"low":242,"close":265,"change":292,"percent_change":198,"volume":293,"transactions":294,"vwap":295},"2026-09-15",-0.02,745958.637692,1804,51.593,{"date":297,"open":254,"high":253,"low":254,"close":263,"change":112,"percent_change":292,"volume":298,"transactions":299,"vwap":300},"2026-09-14",593567.317305,1796,51.603,{"date":302,"open":263,"high":255,"low":264,"close":255,"change":256,"percent_change":107,"volume":303,"transactions":304,"vwap":305},"2026-09-11",991574.903215,1209,51.5864,{"date":307,"open":308,"high":309,"low":254,"close":265,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",51.65,51.66,-0.142,-0.27,397451.729577,1276,51.6084,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",51.77,51.79,51.7,51.722,-0.048,-0.09,383805.087571,1386,51.7363,{"date":327,"open":328,"high":328,"low":329,"close":317,"change":330,"percent_change":292,"volume":331,"transactions":332,"vwap":333},"2026-09-08",51.81,51.75,-0.008,407449.832127,1719,51.7692,{"date":335,"open":336,"high":328,"low":317,"close":337,"change":338,"percent_change":198,"volume":339,"transactions":340,"vwap":341},"2026-09-04",51.8,51.778,-0.022,369423.827402,1187,51.7901,{"date":343,"open":344,"high":344,"low":318,"close":336,"change":23,"percent_change":279,"volume":345,"transactions":346,"vwap":347},"2026-09-03",51.84,322085.746836,885,51.8119,{"date":349,"open":329,"high":350,"low":351,"close":352,"change":22,"percent_change":23,"volume":353,"transactions":354,"vwap":355},"2026-09-02",51.775,51.73,51.76,400927.6178,1326,51.7571,{"date":357,"open":317,"high":318,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",51.7308,51.74,-0.245,-0.47,286495.150172,790,51.7701,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":272,"volume":372,"transactions":373,"vwap":374},"2026-08-31",51.98,52.0101,51.96,51.985,-0.015,255238.23604,787,51.983,{"date":376,"open":377,"high":377,"low":367,"close":378,"change":235,"percent_change":236,"volume":379,"transactions":380,"vwap":381},"2026-08-28",52.1,52,352854.048382,1324,52.0168,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":112,"percent_change":292,"volume":387,"transactions":388,"vwap":389},"2026-08-27",52.09,52.1068,52.06,261281.40775,1013,52.0877,{"date":391,"open":392,"high":384,"low":392,"close":393,"change":112,"percent_change":292,"volume":394,"transactions":395,"vwap":396},"2026-08-26",52.05,52.07,283979.664655,828,52.0749,{"date":398,"open":392,"high":399,"low":400,"close":401,"change":227,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",52.12,52.04,52.08,0.13,278465.901014,1197,52.0648,{"date":407,"open":392,"high":393,"low":378,"close":408,"change":272,"percent_change":235,"volume":409,"transactions":410,"vwap":411},"2026-08-24",52.01,273601.526131,967,52.0412,{"date":413,"open":386,"high":401,"low":400,"close":400,"change":292,"percent_change":198,"volume":414,"transactions":415,"vwap":416},"2026-08-21",283296.554606,927,52.0513,{"date":418,"open":392,"high":384,"low":419,"close":386,"change":198,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",52.03,-0.08,352991.97526,1160,52.0541,{"date":425,"open":377,"high":426,"low":427,"close":377,"change":428,"percent_change":22,"volume":429,"transactions":430,"vwap":431},"2026-08-19",52.11,52.065,0.01,1226491.38789,1049,52.098,{"date":433,"open":392,"high":384,"low":392,"close":384,"change":22,"percent_change":23,"volume":434,"transactions":435,"vwap":436},"2026-08-18",314150.26969,1262,52.0721,{"date":438,"open":386,"high":384,"low":439,"close":393,"change":428,"percent_change":22,"volume":440,"transactions":441,"vwap":442},"2026-08-17",52.055,251482.7986,769,52.0731,{"date":444,"open":384,"high":445,"low":386,"close":386,"change":446,"percent_change":112,"volume":447,"transactions":448,"vwap":449},"2026-08-14",52.1077,-0.005,224187.803721,1219,52.0805,{"date":451,"open":393,"high":426,"low":452,"close":427,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":401},"2026-08-13",52.0401,0.045,0.09,282101.802,724,{"date":458,"open":400,"high":392,"low":459,"close":460,"change":256,"percent_change":107,"volume":461,"transactions":462,"vwap":463},"2026-08-12",51.995,52.02,320183.13279,1115,52.0236,{"date":465,"open":466,"high":467,"low":468,"close":466,"change":256,"percent_change":107,"volume":469,"transactions":470,"vwap":471},"2026-08-11",51.99,52.0074,51.97,262522.49505,970,51.9898,{"date":473,"open":474,"high":466,"low":474,"close":369,"change":292,"percent_change":198,"volume":475,"transactions":476,"vwap":477},"2026-08-10",51.94,323558.152966,1074,51.9652,{"date":479,"open":378,"high":408,"low":468,"close":367,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-07",0.0499,0.1,225351.986848,840,51.984,{"date":486,"open":369,"high":468,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-06",51.9226,51.9301,-0.0699,-0.13,247988.705011,1095,51.9442,{"date":495,"open":474,"high":378,"low":474,"close":378,"change":256,"percent_change":107,"volume":496,"transactions":497,"vwap":498},"2026-08-05",248803.164123,981,51.9664,{"date":500,"open":378,"high":378,"low":501,"close":468,"change":279,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",51.95,0.15,316850.353771,1577,51.9688,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",51.9,51.91,51.88,51.89,-0.18,-0.35,249483.6366,1082,51.894,{"date":518,"open":419,"high":393,"low":378,"close":393,"change":22,"percent_change":23,"volume":519,"transactions":520,"vwap":521},"2026-07-31",287816.79217,1819,52.0328,{"date":523,"open":419,"high":386,"low":419,"close":392,"change":279,"percent_change":502,"volume":524,"transactions":525,"vwap":526},"2026-07-30",228616.297841,1260,52.0476,{"date":528,"open":367,"high":529,"low":530,"close":468,"change":531,"percent_change":235,"volume":532,"transactions":533,"vwap":534},"2026-07-29",52.015,51.92,-0.029,318246.55224,1595,51.9686,{"date":536,"open":367,"high":460,"low":468,"close":537,"change":538,"percent_change":454,"volume":539,"transactions":540,"vwap":541},"2026-07-28",51.999,0.048,265605.1524,1390,52.0015,{"date":543,"open":367,"high":466,"low":474,"close":544,"change":545,"percent_change":22,"volume":546,"transactions":547,"vwap":548},"2026-07-27",51.951,0.011,314560.309187,923,51.9603,{"date":550,"open":551,"high":552,"low":530,"close":474,"change":22,"percent_change":23,"volume":553,"transactions":554,"vwap":555},"2026-07-24",51.93,51.975,265196.09135,1256,51.9486,{"date":557,"open":510,"high":530,"low":558,"close":530,"change":272,"percent_change":235,"volume":559,"transactions":560,"vwap":561},"2026-07-23",51.8746,285936.74252,1291,51.8882,{"date":563,"open":468,"high":466,"low":551,"close":501,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-22",-0.027,-0.05,262257.197223,1107,51.9453,{"date":570,"open":466,"high":378,"low":468,"close":571,"change":572,"percent_change":272,"volume":573,"transactions":574,"vwap":575},"2026-07-21",51.977,-0.013,393929.47435,1323,51.9852,{"date":577,"open":460,"high":400,"low":367,"close":466,"change":565,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",-0.1,262442.097743,1157,52.0014,{"date":583,"open":393,"high":393,"low":408,"close":400,"change":23,"percent_change":279,"volume":584,"transactions":585,"vwap":586},"2026-07-17",339940.30704,929,52.051,{"date":588,"open":468,"high":460,"low":468,"close":378,"change":446,"percent_change":112,"volume":589,"transactions":590,"vwap":591},"2026-07-16",597121.5058,3230,52.004,{"date":593,"open":468,"high":400,"low":468,"close":594,"change":595,"percent_change":481,"volume":596,"transactions":597,"vwap":598},"2026-07-15",52.005,0.05,1093672.236318,1972,52.016,{"date":600,"open":468,"high":466,"low":601,"close":602,"change":107,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-14",51.9243,51.955,0.12,490178.2372,1754,51.9559,{"date":608,"open":474,"high":609,"low":510,"close":610,"change":611,"percent_change":322,"volume":612,"transactions":613,"vwap":614},"2026-07-13",51.959,51.895,-0.045,302088.905397,1137,51.9063,{"date":616,"open":466,"high":617,"low":474,"close":474,"change":565,"percent_change":578,"volume":618,"transactions":9,"vwap":474},"2026-07-10",52.0099983,1291400,{"date":620,"open":466,"high":460,"low":468,"close":466,"change":256,"percent_change":107,"volume":621,"transactions":9,"vwap":466},"2026-07-09",387100,{"date":623,"open":369,"high":468,"low":624,"close":369,"change":112,"percent_change":292,"volume":625,"transactions":9,"vwap":369},"2026-07-08",51.901,297800,{"date":627,"open":460,"high":628,"low":629,"close":468,"change":565,"percent_change":578,"volume":630,"transactions":9,"vwap":468},"2026-07-07",52.040001,51.965,322100,{"date":632,"open":378,"high":460,"low":367,"close":460,"change":207,"percent_change":107,"volume":633,"transactions":9,"vwap":460},"2026-07-06",409100,{"date":635,"open":466,"high":636,"low":637,"close":638,"change":639,"percent_change":454,"volume":640,"transactions":9,"vwap":638},"2026-07-02",52.029999,51.973,51.991,0.046,216400,{"date":642,"open":501,"high":378,"low":474,"close":643,"change":360,"percent_change":361,"volume":644,"transactions":9,"vwap":643},"2026-07-01",51.945,433400,{"date":646,"open":647,"high":648,"low":426,"close":648,"change":112,"percent_change":292,"volume":649,"transactions":9,"vwap":648},"2026-06-30",52.18,52.19,1382000,{"date":651,"open":647,"high":652,"low":653,"close":652,"change":654,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-29",52.2,52.165,0,406200,{"date":657,"open":658,"high":659,"low":658,"close":652,"change":23,"percent_change":279,"volume":660,"transactions":9,"vwap":652},"2026-06-26",52.17,52.205,250000,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":664},"2026-06-25",52.060001,52.16,52.049999,0.125,0.24,2318700,{"date":670,"open":636,"high":393,"low":460,"close":671,"change":672,"percent_change":227,"volume":673,"transactions":9,"vwap":671},"2026-06-24",52.035,0.035,336500,{"date":675,"open":378,"high":460,"low":501,"close":378,"change":256,"percent_change":107,"volume":676,"transactions":9,"vwap":378},"2026-06-23",393800,{"date":678,"open":468,"high":466,"low":551,"close":468,"change":112,"percent_change":292,"volume":679,"transactions":9,"vwap":468},"2026-06-22",372100,{"date":681,"open":466,"high":636,"low":367,"close":367,"change":256,"percent_change":107,"volume":682,"transactions":9,"vwap":367},"2026-06-18",335000,{"date":684,"open":399,"high":685,"low":501,"close":501,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":501},"2026-06-17",52.14,-0.195,-0.37,424700,{"date":690,"open":426,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-16",52.15,52.099998,52.145,0.055,0.11,304200,{"date":698,"open":399,"high":685,"low":384,"close":384,"change":256,"percent_change":107,"volume":699,"transactions":9,"vwap":384},"2026-06-15",323100,{"date":701,"open":393,"high":692,"low":628,"close":663,"change":292,"percent_change":198,"volume":702,"transactions":9,"vwap":663},"2026-06-12",306900,{"date":704,"open":378,"high":384,"low":466,"close":705,"change":706,"percent_change":603,"volume":707,"transactions":9,"vwap":705},"2026-06-11",52.080002,0.065,284700,{"date":709,"open":636,"high":628,"low":466,"close":710,"change":446,"percent_change":112,"volume":711,"transactions":9,"vwap":710},"2026-06-10",52.014999,267000,{"date":713,"open":617,"high":636,"low":466,"close":460,"change":595,"percent_change":481,"volume":714,"transactions":9,"vwap":460},"2026-06-09",373500,{"date":716,"open":367,"high":459,"low":501,"close":468,"change":22,"percent_change":23,"volume":717,"transactions":9,"vwap":468},"2026-06-08",409600,{"date":719,"open":474,"high":468,"low":530,"close":501,"change":217,"percent_change":490,"volume":720,"transactions":9,"vwap":501},"2026-06-05",363000,{"date":722,"open":460,"high":628,"low":378,"close":460,"change":23,"percent_change":279,"volume":723,"transactions":9,"vwap":460},"2026-06-04",341500,{"date":725,"open":378,"high":460,"low":369,"close":367,"change":272,"percent_change":235,"volume":726,"transactions":9,"vwap":367},"2026-06-03",371000,{"date":728,"open":636,"high":671,"low":378,"close":617,"change":654,"percent_change":654,"volume":729,"transactions":9,"vwap":617},"2026-06-02",344200,{"date":731,"open":367,"high":617,"low":501,"close":617,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":617},"2026-06-01",-0.217,-0.42,283100,{"date":736,"open":737,"high":738,"low":652,"close":739,"change":740,"percent_change":107,"volume":741,"transactions":9,"vwap":739},"2026-05-29",52.21,52.25,52.227,0.032,560100,{"date":743,"open":658,"high":744,"low":664,"close":745,"change":746,"percent_change":256,"volume":747,"transactions":9,"vwap":745},"2026-05-28",52.215,52.195,0.015,434300,{"date":749,"open":691,"high":647,"low":691,"close":647,"change":279,"percent_change":502,"volume":750,"transactions":9,"vwap":647},"2026-05-27",553400,{"date":752,"open":705,"high":692,"low":753,"close":692,"change":279,"percent_change":502,"volume":754,"transactions":9,"vwap":692},"2026-05-26",52.044998,586300,{"date":756,"open":460,"high":628,"low":501,"close":460,"change":272,"percent_change":235,"volume":757,"transactions":9,"vwap":460},"2026-05-22",407700,{"date":759,"open":628,"high":760,"low":617,"close":665,"change":654,"percent_change":654,"volume":761,"transactions":9,"vwap":665},"2026-05-21",52.064999,568300,{"date":763,"open":617,"high":384,"low":617,"close":665,"change":256,"percent_change":107,"volume":764,"transactions":9,"vwap":665},"2026-05-20",659700,{"date":766,"open":628,"high":665,"low":466,"close":460,"change":272,"percent_change":235,"volume":767,"transactions":9,"vwap":460},"2026-05-19",544500,{"date":769,"open":692,"high":770,"low":665,"close":665,"change":292,"percent_change":198,"volume":771,"transactions":9,"vwap":665},"2026-05-18",52.115,1162200,{"date":773,"open":705,"high":384,"low":665,"close":393,"change":217,"percent_change":490,"volume":774,"transactions":9,"vwap":393},"2026-05-15",473900,{"date":776,"open":647,"high":648,"low":777,"close":685,"change":112,"percent_change":292,"volume":778,"transactions":9,"vwap":685},"2026-05-14",52.135,420900,{"date":780,"open":691,"high":664,"low":781,"close":691,"change":428,"percent_change":22,"volume":782,"transactions":9,"vwap":691},"2026-05-13",52.105,316100,{"date":784,"open":426,"high":685,"low":705,"close":685,"change":446,"percent_change":112,"volume":785,"transactions":9,"vwap":685},"2026-05-12",419400,{"date":787,"open":664,"high":647,"low":685,"close":693,"change":788,"percent_change":217,"volume":789,"transactions":9,"vwap":693},"2026-05-11",-0.035,366500,{"date":791,"open":737,"high":737,"low":658,"close":647,"change":23,"percent_change":279,"volume":792,"transactions":9,"vwap":647},"2026-05-08",343900,{"date":794,"open":652,"high":795,"low":399,"close":685,"change":788,"percent_change":217,"volume":796,"transactions":9,"vwap":685},"2026-05-07",52.22,432400,{"date":798,"open":658,"high":652,"low":664,"close":799,"change":800,"percent_change":228,"volume":801,"transactions":9,"vwap":799},"2026-05-06",52.175,0.075,451600,{"date":803,"open":384,"high":399,"low":705,"close":692,"change":672,"percent_change":227,"volume":804,"transactions":9,"vwap":692},"2026-05-05",392500,{"date":806,"open":685,"high":685,"low":636,"close":760,"change":807,"percent_change":187,"volume":808,"transactions":9,"vwap":760},"2026-05-04",-0.085,640300,{"date":810,"open":664,"high":648,"low":399,"close":691,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":691},"2026-05-01",-0.17,-0.32,354000,{"date":815,"open":816,"high":817,"low":818,"close":816,"change":107,"percent_change":695,"volume":819,"transactions":9,"vwap":816},"2026-04-30",52.32,52.34,52.31,319900,{"date":821,"open":822,"high":823,"low":738,"close":824,"change":825,"percent_change":512,"volume":826,"transactions":9,"vwap":824},"2026-04-29",52.3,52.38,52.26,-0.095,387600,{"date":828,"open":817,"high":829,"low":816,"close":830,"change":746,"percent_change":256,"volume":831,"transactions":9,"vwap":830},"2026-04-28",52.36,52.355,477300,{"date":833,"open":829,"high":823,"low":817,"close":817,"change":272,"percent_change":235,"volume":834,"transactions":9,"vwap":817},"2026-04-27",604400,{"date":836,"open":816,"high":823,"low":818,"close":837,"change":107,"percent_change":695,"volume":838,"transactions":9,"vwap":837},"2026-04-24",52.37,295800,{"date":840,"open":837,"high":837,"low":822,"close":818,"change":292,"percent_change":198,"volume":841,"transactions":9,"vwap":818},"2026-04-23",397800,{"date":843,"open":824,"high":823,"low":844,"close":845,"change":481,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-04-22",52.245,52.33,0.19,1040700,{"date":849,"open":850,"high":824,"low":737,"close":851,"change":292,"percent_change":198,"volume":852,"transactions":9,"vwap":851},"2026-04-21",52.24,52.23,667100,{"date":854,"open":855,"high":856,"low":844,"close":738,"change":112,"percent_change":292,"volume":857,"transactions":9,"vwap":738},"2026-04-20",52.28,52.29,353800,{"date":859,"open":738,"high":818,"low":737,"close":824,"change":107,"percent_change":695,"volume":860,"transactions":9,"vwap":824},"2026-04-17",556200,{"date":862,"open":652,"high":737,"low":799,"close":652,"change":654,"percent_change":654,"volume":863,"transactions":9,"vwap":652},"2026-04-16",298500,{"date":865,"open":652,"high":652,"low":664,"close":652,"change":654,"percent_change":654,"volume":866,"transactions":9,"vwap":652},"2026-04-15",395200,{"date":868,"open":664,"high":737,"low":685,"close":652,"change":595,"percent_change":481,"volume":869,"transactions":9,"vwap":652},"2026-04-14",321000,{"date":871,"open":399,"high":664,"low":692,"close":691,"change":672,"percent_change":227,"volume":872,"transactions":9,"vwap":691},"2026-04-13",423100,{"date":874,"open":685,"high":691,"low":692,"close":770,"change":371,"percent_change":272,"volume":875,"transactions":9,"vwap":770},"2026-04-10",331600,{"date":877,"open":878,"high":658,"low":692,"close":878,"change":746,"percent_change":256,"volume":879,"transactions":9,"vwap":878},"2026-04-09",52.13,407900,{"date":881,"open":648,"high":648,"low":426,"close":770,"change":882,"percent_change":428,"volume":883,"transactions":9,"vwap":770},"2026-04-08",0.005,593300,{"date":885,"open":663,"high":426,"low":628,"close":426,"change":256,"percent_change":107,"volume":886,"transactions":9,"vwap":426},"2026-04-07",482000,{"date":888,"open":384,"high":426,"low":663,"close":705,"change":235,"percent_change":236,"volume":889,"transactions":9,"vwap":705},"2026-04-06",599300,{"date":891,"open":384,"high":691,"low":705,"close":685,"change":227,"percent_change":402,"volume":892,"transactions":9,"vwap":685},"2026-04-02",311800,{"date":894,"open":393,"high":692,"low":665,"close":393,"change":236,"percent_change":895,"volume":896,"transactions":9,"vwap":393},"2026-04-01",-0.23,400800,{"date":898,"open":824,"high":899,"low":648,"close":648,"change":198,"percent_change":420,"volume":900,"transactions":9,"vwap":648},"2026-03-31",52.275,363400,{"date":902,"open":648,"high":851,"low":647,"close":851,"change":903,"percent_change":846,"volume":904,"transactions":9,"vwap":851},"2026-03-30",0.101,410000,{"date":906,"open":628,"high":878,"low":907,"close":908,"change":909,"percent_change":502,"volume":910,"transactions":9,"vwap":908},"2026-03-27",52.025002,52.129,0.079,365900,{"date":912,"open":399,"high":664,"low":753,"close":665,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":665},"2026-03-26",-0.115,-0.22,521300,{"date":917,"open":824,"high":824,"low":653,"close":653,"change":371,"percent_change":272,"volume":918,"transactions":9,"vwap":653},"2026-03-25",974600,{"date":920,"open":647,"high":856,"low":685,"close":647,"change":420,"percent_change":245,"volume":921,"transactions":9,"vwap":647},"2026-03-24",1864000,{"date":923,"open":652,"high":818,"low":745,"close":824,"change":279,"percent_change":502,"volume":924,"transactions":9,"vwap":824},"2026-03-23",493200,{"date":926,"open":795,"high":795,"low":664,"close":647,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":647},"2026-03-20",-0.11,-0.21,413600,{"date":931,"open":851,"high":932,"low":795,"close":856,"change":198,"percent_change":420,"volume":933,"transactions":9,"vwap":856},"2026-03-19",52.336,375600,{"date":935,"open":837,"high":936,"low":816,"close":845,"change":937,"percent_change":218,"volume":938,"transactions":9,"vwap":845},"2026-03-18",52.4,-0.075,539500,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":595,"volume":945,"transactions":9,"vwap":943},"2026-03-17",52.39,52.43,52.405,0.025,280200,{"date":947,"open":837,"high":823,"low":829,"close":823,"change":694,"percent_change":695,"volume":948,"transactions":9,"vwap":823},"2026-03-16",266100,{"date":950,"open":817,"high":951,"low":822,"close":952,"change":446,"percent_change":112,"volume":953,"transactions":9,"vwap":952},"2026-03-13",52.35,52.325,371400,{"date":955,"open":823,"high":941,"low":855,"close":845,"change":420,"percent_change":245,"volume":956,"transactions":9,"vwap":845},"2026-03-12",320200,{"date":958,"open":959,"high":959,"low":941,"close":960,"change":272,"percent_change":235,"volume":961,"transactions":9,"vwap":960},"2026-03-11",52.44,52.41,275300,{"date":963,"open":964,"high":965,"low":959,"close":959,"change":966,"percent_change":217,"volume":967,"transactions":9,"vwap":959},"2026-03-10",52.47,52.5,-0.037,2239500,{"date":969,"open":959,"high":970,"low":960,"close":971,"change":972,"percent_change":595,"volume":973,"transactions":9,"vwap":971},"2026-03-09",52.49,52.477,0.027,547900,{"date":975,"open":936,"high":971,"low":936,"close":976,"change":256,"percent_change":107,"volume":977,"transactions":9,"vwap":976},"2026-03-06",52.45,406600,{"date":979,"open":942,"high":976,"low":960,"close":980,"change":292,"percent_change":198,"volume":981,"transactions":9,"vwap":980},"2026-03-05",52.42,364600,{"date":983,"open":965,"high":984,"low":951,"close":959,"change":565,"percent_change":578,"volume":985,"transactions":9,"vwap":959},"2026-03-04",52.515,316700,{"date":987,"open":959,"high":988,"low":942,"close":970,"change":989,"percent_change":565,"volume":990,"transactions":9,"vwap":970},"2026-03-03",52.51,-0.025,396500,{"date":992,"open":993,"high":993,"low":965,"close":984,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":984},"2026-03-02",52.54,-0.235,-0.45,681100,{"date":998,"open":999,"high":25,"low":1000,"close":25,"change":279,"percent_change":502,"volume":1001,"transactions":9,"vwap":25},"2026-02-27",52.71,52.69,764500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":23,"percent_change":279,"volume":1008,"transactions":9,"vwap":1007},"2026-02-26",52.64,52.68,52.63,52.67,361600,{"date":1010,"open":1006,"high":1004,"low":1011,"close":1006,"change":788,"percent_change":217,"volume":1012,"transactions":9,"vwap":1006},"2026-02-25",52.6,441100,{"date":1014,"open":1015,"high":1007,"low":1006,"close":1016,"change":989,"percent_change":565,"volume":1017,"transactions":9,"vwap":1016},"2026-02-24",52.65,52.665,381600,{"date":1019,"open":1015,"high":1000,"low":1015,"close":1000,"change":227,"percent_change":402,"volume":1020,"transactions":9,"vwap":1000},"2026-02-23",356600,{"date":1022,"open":1004,"high":1004,"low":1023,"close":1023,"change":371,"percent_change":272,"volume":1024,"transactions":9,"vwap":1023},"2026-02-20",52.62,320100,{"date":1026,"open":1006,"high":1004,"low":1023,"close":1027,"change":654,"percent_change":654,"volume":1028,"transactions":9,"vwap":1027},"2026-02-19",52.635,266900,{"date":1030,"open":1031,"high":1015,"low":1011,"close":1027,"change":428,"percent_change":22,"volume":1032,"transactions":9,"vwap":1027},"2026-02-18",52.61,890500,{"date":1034,"open":1015,"high":1015,"low":1031,"close":1035,"change":989,"percent_change":565,"volume":1036,"transactions":9,"vwap":1035},"2026-02-17",52.625,378700,{"date":1038,"open":1004,"high":1039,"low":1006,"close":1015,"change":279,"percent_change":502,"volume":1040,"transactions":9,"vwap":1015},"2026-02-13",52.66,1106700,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":654,"percent_change":654,"volume":1046,"transactions":9,"vwap":1045},"2026-02-12",52.56,52.59,52.57,359300,{"date":1048,"open":1043,"high":1049,"low":1050,"close":1045,"change":112,"percent_change":292,"volume":1051,"transactions":9,"vwap":1045},"2026-02-11",52.58,52.55,301400,{"date":1053,"open":1049,"high":1044,"low":993,"close":1049,"change":256,"percent_change":107,"volume":1054,"transactions":9,"vwap":1049},"2026-02-10",515100,{"date":1056,"open":1043,"high":1045,"low":1057,"close":1050,"change":654,"percent_change":654,"volume":1058,"transactions":9,"vwap":1050},"2026-02-09",52.53,338500,{"date":1060,"open":993,"high":1050,"low":988,"close":1050,"change":654,"percent_change":654,"volume":1061,"transactions":9,"vwap":1050},"2026-02-06",399300,{"date":1063,"open":965,"high":1064,"low":1065,"close":1050,"change":481,"percent_change":846,"volume":1066,"transactions":9,"vwap":1050},"2026-02-05",52.558,52.495,290300,{"date":1068,"open":1069,"high":1069,"low":980,"close":976,"change":654,"percent_change":654,"volume":1070,"transactions":9,"vwap":976},"2026-02-04",52.46,4462400,{"date":1072,"open":942,"high":976,"low":980,"close":976,"change":654,"percent_change":654,"volume":1073,"transactions":9,"vwap":976},"2026-02-03",369300,{"date":1075,"open":970,"high":970,"low":980,"close":976,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":976},"2026-02-02",-0.2,-0.38,485800,{"date":1080,"open":1011,"high":1081,"low":1044,"close":1015,"change":256,"percent_change":107,"volume":1082,"transactions":9,"vwap":1015},"2026-01-30",52.655,447400,{"date":1084,"open":1045,"high":1015,"low":1043,"close":1023,"change":800,"percent_change":228,"volume":1085,"transactions":9,"vwap":1023},"2026-01-29",435000,{"date":1087,"open":1088,"high":1044,"low":1069,"close":1089,"change":800,"percent_change":228,"volume":1090,"transactions":9,"vwap":1089},"2026-01-28",52.48,52.545,4167200,{"date":1092,"open":1069,"high":970,"low":1093,"close":964,"change":595,"percent_change":481,"volume":1094,"transactions":9,"vwap":964},"2026-01-27",52.427,607600,{"date":1096,"open":976,"high":976,"low":980,"close":980,"change":654,"percent_change":654,"volume":1097,"transactions":9,"vwap":980},"2026-01-26",309800,{"date":1099,"open":960,"high":942,"low":941,"close":980,"change":22,"percent_change":23,"volume":1100,"transactions":9,"vwap":980},"2026-01-23",353000,{"date":1102,"open":941,"high":942,"low":837,"close":936,"change":112,"percent_change":292,"volume":1103,"transactions":9,"vwap":936},"2026-01-22",637800,{"date":1105,"open":980,"high":942,"low":1106,"close":960,"change":22,"percent_change":23,"volume":1107,"transactions":9,"vwap":960},"2026-01-21",52.395,633300,{"date":1109,"open":976,"high":976,"low":837,"close":941,"change":672,"percent_change":227,"volume":1110,"transactions":9,"vwap":941},"2026-01-20",462900,{"date":1112,"open":941,"high":936,"low":1113,"close":830,"change":882,"percent_change":428,"volume":1024,"transactions":9,"vwap":830},"2026-01-16",52.341,{"date":1115,"open":941,"high":960,"low":951,"close":951,"change":565,"percent_change":578,"volume":1116,"transactions":9,"vwap":951},"2026-01-15",249300,{"date":1118,"open":823,"high":980,"low":951,"close":936,"change":595,"percent_change":481,"volume":1119,"transactions":9,"vwap":936},"2026-01-14",348300,{"date":1121,"open":837,"high":941,"low":951,"close":951,"change":654,"percent_change":654,"volume":1122,"transactions":9,"vwap":951},"2026-01-13",344600,{"date":1124,"open":941,"high":936,"low":817,"close":951,"change":22,"percent_change":23,"volume":1125,"transactions":9,"vwap":951},"2026-01-12",459200,{"date":1127,"open":951,"high":960,"low":845,"close":845,"change":272,"percent_change":235,"volume":1128,"transactions":9,"vwap":845},"2026-01-09",364000,{"date":1130,"open":829,"high":823,"low":817,"close":829,"change":654,"percent_change":654,"volume":1131,"transactions":9,"vwap":829},"2026-01-08",261100,{"date":1133,"open":823,"high":823,"low":829,"close":829,"change":654,"percent_change":654,"volume":1134,"transactions":9,"vwap":829},"2026-01-07",240000,{"date":1136,"open":941,"high":941,"low":1137,"close":829,"change":256,"percent_change":107,"volume":1138,"transactions":9,"vwap":829},"2026-01-06",52.321,251300,{"date":1140,"open":829,"high":829,"low":816,"close":845,"change":746,"percent_change":256,"volume":1141,"transactions":9,"vwap":845},"2026-01-05",304600,{"date":1143,"open":829,"high":829,"low":822,"close":1144,"change":1145,"percent_change":565,"volume":1146,"transactions":9,"vwap":1144},"2026-01-02",52.315,-0.024,415800,{"date":1148,"open":856,"high":823,"low":856,"close":1149,"change":1150,"percent_change":513,"volume":1151,"transactions":9,"vwap":1149},"2025-12-31",52.339,-0.186,284400,{"date":1153,"open":1154,"high":1049,"low":988,"close":1155,"change":882,"percent_change":428,"volume":1156,"transactions":9,"vwap":1155},"2025-12-30",52.52,52.525,234700,{"date":1158,"open":993,"high":993,"low":970,"close":1154,"change":23,"percent_change":279,"volume":1159,"transactions":9,"vwap":1154},"2025-12-29",323300,{"date":1161,"open":1088,"high":965,"low":1069,"close":1088,"change":428,"percent_change":22,"volume":1162,"transactions":9,"vwap":1088},"2025-12-26",173100,{"date":1164,"open":1069,"high":1011,"low":1165,"close":964,"change":107,"percent_change":695,"volume":1166,"transactions":9,"vwap":964},"2025-12-24",52.429,194600,{"date":1168,"open":960,"high":1069,"low":943,"close":960,"change":112,"percent_change":292,"volume":1169,"transactions":9,"vwap":960},"2025-12-23",331300,{"date":1171,"open":965,"high":965,"low":980,"close":980,"change":272,"percent_change":235,"volume":1172,"transactions":9,"vwap":980},"2025-12-22",457100,{"date":1174,"open":964,"high":964,"low":959,"close":976,"change":22,"percent_change":23,"volume":1175,"transactions":9,"vwap":976},"2025-12-19",346300,{"date":1177,"open":976,"high":1088,"low":942,"close":942,"change":654,"percent_change":654,"volume":1178,"transactions":9,"vwap":942},"2025-12-18",267700,{"date":1180,"open":941,"high":976,"low":941,"close":942,"change":22,"percent_change":23,"volume":1181,"transactions":9,"vwap":942},"2025-12-17",335900,{"date":1183,"open":960,"high":959,"low":936,"close":960,"change":428,"percent_change":22,"volume":948,"transactions":9,"vwap":960},"2025-12-16",{"date":1185,"open":941,"high":976,"low":823,"close":936,"change":595,"percent_change":481,"volume":1186,"transactions":9,"vwap":936},"2025-12-15",260000,{"date":1188,"open":829,"high":823,"low":951,"close":951,"change":198,"percent_change":420,"volume":1189,"transactions":9,"vwap":951},"2025-12-12",228100,{"date":1191,"open":936,"high":960,"low":951,"close":941,"change":22,"percent_change":23,"volume":1192,"transactions":9,"vwap":941},"2025-12-11",270900,{"date":1194,"open":816,"high":837,"low":855,"close":837,"change":279,"percent_change":502,"volume":1195,"transactions":9,"vwap":837},"2025-12-10",296900,{"date":1197,"open":829,"high":829,"low":856,"close":856,"change":272,"percent_change":235,"volume":1198,"transactions":9,"vwap":856},"2025-12-09",322700,{"date":1200,"open":856,"high":1201,"low":1202,"close":816,"change":292,"percent_change":198,"volume":1203,"transactions":9,"vwap":816},"2025-12-08",52.329,52.27,337300,{"date":1205,"open":817,"high":823,"low":818,"close":817,"change":22,"percent_change":23,"volume":1206,"transactions":9,"vwap":817},"2025-12-05",269100,{"date":1208,"open":837,"high":823,"low":816,"close":816,"change":198,"percent_change":420,"volume":1209,"transactions":9,"vwap":816},"2025-12-04",225600,{"date":1211,"open":941,"high":941,"low":818,"close":829,"change":256,"percent_change":107,"volume":1212,"transactions":9,"vwap":829},"2025-12-03",256600,{"date":1214,"open":816,"high":829,"low":1144,"close":845,"change":107,"percent_change":695,"volume":1215,"transactions":9,"vwap":845},"2025-12-02",354300,{"date":1217,"open":818,"high":845,"low":824,"close":1202,"change":360,"percent_change":361,"volume":1218,"transactions":9,"vwap":1202},"2025-12-01",243900,{"date":1220,"open":993,"high":1050,"low":965,"close":984,"change":654,"percent_change":654,"volume":1221,"transactions":9,"vwap":984},"2025-11-28",143300,{"date":1223,"open":1043,"high":1045,"low":988,"close":984,"change":989,"percent_change":565,"volume":1224,"transactions":9,"vwap":984},"2025-11-26",583300,{"date":1226,"open":1057,"high":1227,"low":1155,"close":993,"change":256,"percent_change":107,"volume":1228,"transactions":9,"vwap":993},"2025-11-25",52.565,297100,{"date":1230,"open":965,"high":1057,"low":970,"close":988,"change":746,"percent_change":256,"volume":1231,"transactions":9,"vwap":988},"2025-11-24",286200,{"date":1233,"open":1088,"high":965,"low":1069,"close":1065,"change":694,"percent_change":481,"volume":1234,"transactions":9,"vwap":1065},"2025-11-21",269500,{"date":1236,"open":959,"high":959,"low":941,"close":959,"change":595,"percent_change":481,"volume":1237,"transactions":9,"vwap":959},"2025-11-20",317000,{"date":1239,"open":941,"high":942,"low":823,"close":941,"change":654,"percent_change":654,"volume":1240,"transactions":9,"vwap":941},"2025-11-19",241600,{"date":1242,"open":941,"high":960,"low":829,"close":941,"change":256,"percent_change":107,"volume":1243,"transactions":9,"vwap":941},"2025-11-18",246400,{"date":1245,"open":837,"high":941,"low":817,"close":829,"change":654,"percent_change":654,"volume":1246,"transactions":9,"vwap":829},"2025-11-17",382700,{"date":1248,"open":936,"high":980,"low":951,"close":829,"change":654,"percent_change":654,"volume":1249,"transactions":9,"vwap":829},"2025-11-14",273000,{"date":1251,"open":941,"high":942,"low":829,"close":829,"change":565,"percent_change":578,"volume":1252,"transactions":9,"vwap":829},"2025-11-13",318900,{"date":1254,"open":959,"high":970,"low":829,"close":960,"change":198,"percent_change":420,"volume":1255,"transactions":9,"vwap":960},"2025-11-12",249600,{"date":1257,"open":976,"high":976,"low":980,"close":976,"change":279,"percent_change":502,"volume":1258,"transactions":9,"vwap":976},"2025-11-11",230100,{"date":1260,"open":941,"high":1261,"low":1202,"close":837,"change":654,"percent_change":654,"volume":1262,"transactions":9,"vwap":837},"2025-11-10",52.415,749000,{"date":1264,"open":823,"high":960,"low":830,"close":837,"change":428,"percent_change":22,"volume":1265,"transactions":9,"vwap":837},"2025-11-07",441600,{"date":1267,"open":823,"high":823,"low":817,"close":829,"change":107,"percent_change":695,"volume":1268,"transactions":9,"vwap":829},"2025-11-06",325600,{"date":1270,"open":837,"high":837,"low":795,"close":822,"change":198,"percent_change":420,"volume":1271,"transactions":9,"vwap":822},"2025-11-05",349800,{"date":1273,"open":817,"high":829,"low":845,"close":817,"change":23,"percent_change":279,"volume":1274,"transactions":9,"vwap":817},"2025-11-04",248700,{"date":1276,"open":818,"high":1277,"low":824,"close":822,"change":928,"percent_change":1278,"volume":1279,"transactions":9,"vwap":822},"2025-11-03",52.335,-0.4,298700,{"date":1281,"open":988,"high":1057,"low":988,"close":988,"change":428,"percent_change":22,"volume":1282,"transactions":9,"vwap":988},"2025-10-31",219300,{"date":1284,"open":1088,"high":1057,"low":1088,"close":965,"change":112,"percent_change":292,"volume":1285,"transactions":9,"vwap":965},"2025-10-30",341200,{"date":1287,"open":1031,"high":1031,"low":1288,"close":988,"change":420,"percent_change":245,"volume":1289,"transactions":9,"vwap":988},"2025-10-29",52.504,308600,{"date":1291,"open":1043,"high":1031,"low":1043,"close":1044,"change":746,"percent_change":256,"volume":1292,"transactions":9,"vwap":1044},"2025-10-28",437300,{"date":1294,"open":1044,"high":1044,"low":1057,"close":1295,"change":654,"percent_change":654,"volume":1296,"transactions":9,"vwap":1295},"2025-10-27",52.575,261800,{"date":1298,"open":1049,"high":1044,"low":993,"close":1295,"change":944,"percent_change":595,"volume":1299,"transactions":9,"vwap":1295},"2025-10-24",278600,{"date":1301,"open":1044,"high":1044,"low":993,"close":1050,"change":272,"percent_change":235,"volume":1302,"transactions":9,"vwap":1050},"2025-10-23",268500,{"date":1304,"open":1049,"high":1011,"low":1057,"close":1049,"change":22,"percent_change":23,"volume":1305,"transactions":9,"vwap":1049},"2025-10-22",274000,{"date":1307,"open":1050,"high":1044,"low":993,"close":1043,"change":23,"percent_change":279,"volume":1308,"transactions":9,"vwap":1043},"2025-10-21",336900,{"date":1310,"open":1057,"high":993,"low":970,"close":1154,"change":112,"percent_change":292,"volume":1311,"transactions":9,"vwap":1154},"2025-10-20",250600,{"date":1313,"open":993,"high":1314,"low":1065,"close":1057,"change":654,"percent_change":654,"volume":1315,"transactions":9,"vwap":1057},"2025-10-17",52.557,327900,{"date":1317,"open":1069,"high":1057,"low":976,"close":1057,"change":227,"percent_change":402,"volume":1318,"transactions":9,"vwap":1057},"2025-10-16",349700,{"date":1320,"open":1088,"high":1154,"low":980,"close":1069,"change":322,"percent_change":811,"volume":1321,"transactions":9,"vwap":1069},"2025-10-15",305500,{"date":1323,"open":976,"high":1011,"low":980,"close":1050,"change":402,"percent_change":122,"volume":1324,"transactions":9,"vwap":1050},"2025-10-14",278500,{"date":1326,"open":980,"high":942,"low":845,"close":980,"change":112,"percent_change":292,"volume":1209,"transactions":9,"vwap":980},"2025-10-13",{"date":1328,"open":980,"high":942,"low":823,"close":942,"change":481,"percent_change":846,"volume":1329,"transactions":9,"vwap":942},"2025-10-10",264400,{"date":1331,"open":951,"high":941,"low":845,"close":845,"change":112,"percent_change":292,"volume":1332,"transactions":9,"vwap":845},"2025-10-09",426800,{"date":1334,"open":941,"high":936,"low":822,"close":817,"change":428,"percent_change":22,"volume":1335,"transactions":9,"vwap":817},"2025-10-08",269400,{"date":1337,"open":829,"high":1338,"low":822,"close":845,"change":22,"percent_change":23,"volume":1339,"transactions":9,"vwap":845},"2025-10-07",52.384,297200,{"date":1341,"open":845,"high":1342,"low":795,"close":818,"change":595,"percent_change":481,"volume":1343,"transactions":9,"vwap":818},"2025-10-06",52.349,312700,{"date":1345,"open":941,"high":941,"low":850,"close":824,"change":1346,"percent_change":928,"volume":1347,"transactions":9,"vwap":824},"2025-10-03",-0.109,332900,{"date":1349,"open":817,"high":837,"low":1350,"close":1351,"change":1352,"percent_change":22,"volume":1353,"transactions":9,"vwap":1351},"2025-10-02",52.332,52.369,0.009,474000,{"date":1355,"open":837,"high":1356,"low":816,"close":829,"change":913,"percent_change":914,"volume":1357,"transactions":9,"vwap":829},"2025-10-01",52.373,293400,{"date":1359,"open":1069,"high":1154,"low":1069,"close":1360,"change":672,"percent_change":227,"volume":1361,"transactions":9,"vwap":1360},"2025-09-30",52.475,293900,{"date":1363,"open":942,"high":964,"low":942,"close":959,"change":654,"percent_change":654,"volume":1364,"transactions":9,"vwap":959},"2025-09-29",382500,{"date":1366,"open":980,"high":976,"low":936,"close":959,"change":1367,"percent_change":227,"volume":1368,"transactions":9,"vwap":959},"2025-09-26",0.037,244700,{"date":1370,"open":942,"high":959,"low":936,"close":1371,"change":1372,"percent_change":927,"volume":1373,"transactions":9,"vwap":1371},"2025-09-25",52.403,-0.057,299700,{"date":1375,"open":976,"high":964,"low":959,"close":1069,"change":654,"percent_change":654,"volume":1376,"transactions":9,"vwap":1069},"2025-09-24",299100,{"date":1378,"open":976,"high":1154,"low":976,"close":1069,"change":654,"percent_change":654,"volume":1379,"transactions":9,"vwap":1069},"2025-09-23",295600,{"date":1381,"open":970,"high":965,"low":959,"close":1069,"change":272,"percent_change":235,"volume":1382,"transactions":9,"vwap":1069},"2025-09-22",307900,{"date":1384,"open":964,"high":970,"low":976,"close":970,"change":595,"percent_change":481,"volume":1385,"transactions":9,"vwap":970},"2025-09-19",363800,{"date":1387,"open":960,"high":964,"low":960,"close":959,"change":565,"percent_change":578,"volume":1388,"transactions":9,"vwap":959},"2025-09-18",247300,{"date":1390,"open":965,"high":1227,"low":976,"close":970,"change":23,"percent_change":279,"volume":1391,"transactions":9,"vwap":970},"2025-09-17",346600,{"date":1393,"open":970,"high":1394,"low":856,"close":976,"change":272,"percent_change":235,"volume":1395,"transactions":9,"vwap":976},"2025-09-16",52.526,316900,{"date":1397,"open":970,"high":1398,"low":942,"close":1088,"change":22,"percent_change":23,"volume":1399,"transactions":9,"vwap":1088},"2025-09-15",52.498,284500,{"date":1401,"open":965,"high":965,"low":942,"close":1069,"change":654,"percent_change":654,"volume":1402,"transactions":9,"vwap":1069},"2025-09-12",327600,{"date":1404,"open":1069,"high":965,"low":976,"close":1069,"change":256,"percent_change":107,"volume":1405,"transactions":9,"vwap":1069},"2025-09-11",342800,{"date":1407,"open":942,"high":1069,"low":850,"close":942,"change":595,"percent_change":481,"volume":1408,"transactions":9,"vwap":942},"2025-09-10",335400,{"date":1410,"open":941,"high":976,"low":837,"close":823,"change":22,"percent_change":23,"volume":1411,"transactions":9,"vwap":823},"2025-09-09",6190100,{"date":1413,"open":988,"high":988,"low":951,"close":829,"change":198,"percent_change":420,"volume":1414,"transactions":9,"vwap":829},"2025-09-08",301300,{"date":1416,"open":942,"high":1069,"low":936,"close":936,"change":227,"percent_change":402,"volume":1417,"transactions":9,"vwap":936},"2025-09-05",171500,{"date":1419,"open":818,"high":845,"low":856,"close":845,"change":107,"percent_change":695,"volume":1420,"transactions":9,"vwap":845},"2025-09-04",213500,{"date":1422,"open":795,"high":818,"low":795,"close":1202,"change":107,"percent_change":695,"volume":1423,"transactions":9,"vwap":1202},"2025-09-03",6110300,{"date":1425,"open":738,"high":1202,"low":652,"close":737,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":737},"2025-09-02",-0.24,-0.46,232600,{"date":1430,"open":936,"high":1069,"low":936,"close":976,"change":23,"percent_change":279,"volume":1431,"transactions":9,"vwap":976},"2025-08-29",160800,{"date":1433,"open":837,"high":942,"low":837,"close":960,"change":428,"percent_change":22,"volume":1434,"transactions":9,"vwap":960},"2025-08-28",283500,{"date":1436,"open":980,"high":980,"low":829,"close":936,"change":292,"percent_change":198,"volume":1437,"transactions":9,"vwap":936},"2025-08-27",372600,{"date":1439,"open":829,"high":942,"low":951,"close":980,"change":695,"percent_change":1440,"volume":1441,"transactions":9,"vwap":980},"2025-08-26",0.21,230600,{"date":1443,"open":845,"high":951,"low":822,"close":818,"change":235,"percent_change":927,"volume":1444,"transactions":9,"vwap":818},"2025-08-25",186700,{"date":1446,"open":855,"high":837,"low":824,"close":837,"change":695,"percent_change":1440,"volume":1447,"transactions":9,"vwap":837},"2025-08-22",166700,{"date":1449,"open":1202,"high":855,"low":850,"close":824,"change":198,"percent_change":420,"volume":1450,"transactions":9,"vwap":824},"2025-08-21",167900,{"date":1452,"open":855,"high":818,"low":1453,"close":822,"change":256,"percent_change":107,"volume":1454,"transactions":9,"vwap":822},"2025-08-20",52.263,219100,{"date":1456,"open":737,"high":1202,"low":737,"close":1202,"change":595,"percent_change":481,"volume":1457,"transactions":9,"vwap":1202},"2025-08-19",181800,{"date":1459,"open":824,"high":824,"low":795,"close":795,"change":112,"percent_change":292,"volume":1460,"transactions":9,"vwap":795},"2025-08-18",241300,{"date":1462,"open":850,"high":824,"low":1463,"close":851,"change":481,"percent_change":846,"volume":1464,"transactions":9,"vwap":851},"2025-08-15",52.214,185800,{"date":1466,"open":738,"high":1202,"low":878,"close":878,"change":187,"percent_change":188,"volume":1467,"transactions":9,"vwap":878},"2025-08-14",190200,{"date":1469,"open":1202,"high":856,"low":824,"close":856,"change":279,"percent_change":502,"volume":1470,"transactions":9,"vwap":856},"2025-08-13",186000,{"date":1472,"open":647,"high":795,"low":647,"close":737,"change":256,"percent_change":107,"volume":1473,"transactions":9,"vwap":737},"2025-08-12",203200,{"date":1475,"open":658,"high":652,"low":658,"close":647,"change":256,"percent_change":107,"volume":1097,"transactions":9,"vwap":647},"2025-08-11",{"date":1477,"open":664,"high":647,"low":691,"close":691,"change":217,"percent_change":490,"volume":1478,"transactions":9,"vwap":691},"2025-08-08",213700,{"date":1480,"open":652,"high":795,"low":648,"close":795,"change":22,"percent_change":23,"volume":1481,"transactions":9,"vwap":795},"2025-08-07",223700,{"date":1483,"open":658,"high":652,"low":653,"close":652,"change":22,"percent_change":23,"volume":1484,"transactions":9,"vwap":652},"2025-08-06",180200,{"date":1486,"open":647,"high":745,"low":691,"close":647,"change":112,"percent_change":292,"volume":1487,"transactions":9,"vwap":647},"2025-08-05",243200,{"date":1489,"open":664,"high":648,"low":878,"close":648,"change":23,"percent_change":279,"volume":1134,"transactions":9,"vwap":648},"2025-08-04",{"date":1491,"open":692,"high":691,"low":705,"close":691,"change":272,"percent_change":235,"volume":1492,"transactions":9,"vwap":691},"2025-08-01",337200,{"date":1494,"open":692,"high":647,"low":692,"close":647,"change":107,"percent_change":603,"volume":1495,"transactions":9,"vwap":647},"2025-07-31",197500,{"date":1497,"open":685,"high":647,"low":399,"close":399,"change":565,"percent_change":578,"volume":1498,"transactions":9,"vwap":399},"2025-07-30",134300,{"date":1500,"open":685,"high":648,"low":399,"close":658,"change":595,"percent_change":481,"volume":1501,"transactions":9,"vwap":658},"2025-07-29",193900,{"date":1503,"open":685,"high":685,"low":1504,"close":399,"change":330,"percent_change":292,"volume":1505,"transactions":9,"vwap":399},"2025-07-28",52.107,172600,{"date":1507,"open":685,"high":685,"low":781,"close":1508,"change":1509,"percent_change":695,"volume":1510,"transactions":9,"vwap":1508},"2025-07-25",52.128,0.058,138700,{"date":1512,"open":663,"high":692,"low":663,"close":393,"change":272,"percent_change":235,"volume":1513,"transactions":9,"vwap":393},"2025-07-24",133600,{"date":1515,"open":426,"high":399,"low":705,"close":692,"change":371,"percent_change":272,"volume":1516,"transactions":9,"vwap":692},"2025-07-23",173300,{"date":1518,"open":426,"high":685,"low":426,"close":770,"change":1519,"percent_change":256,"volume":1520,"transactions":9,"vwap":770},"2025-07-22",0.017,164800,{"date":1522,"open":426,"high":426,"low":384,"close":431,"change":1523,"percent_change":227,"volume":1524,"transactions":9,"vwap":431},"2025-07-21",0.038,204100,{"date":1526,"open":705,"high":426,"low":439,"close":663,"change":256,"percent_change":107,"volume":1527,"transactions":9,"vwap":663},"2025-07-18",169700,{"date":1529,"open":378,"high":665,"low":378,"close":636,"change":428,"percent_change":22,"volume":1530,"transactions":9,"vwap":636},"2025-07-17",178800,{"date":1532,"open":378,"high":636,"low":378,"close":460,"change":107,"percent_change":603,"volume":1533,"transactions":9,"vwap":460},"2025-07-16",203400,{"date":1535,"open":628,"high":628,"low":501,"close":369,"change":272,"percent_change":235,"volume":1487,"transactions":9,"vwap":369},"2025-07-15",{"date":1537,"open":617,"high":628,"low":466,"close":466,"change":292,"percent_change":198,"volume":1538,"transactions":9,"vwap":466},"2025-07-14",160400,{"date":1540,"open":466,"high":663,"low":367,"close":617,"change":292,"percent_change":198,"volume":1541,"transactions":9,"vwap":617},"2025-07-11",231700,{"date":1543,"open":466,"high":636,"low":466,"close":636,"change":112,"percent_change":292,"volume":1544,"transactions":9,"vwap":636},"2025-07-10",145000,{"date":1546,"open":367,"high":665,"low":367,"close":628,"change":279,"percent_change":502,"volume":1547,"transactions":9,"vwap":628},"2025-07-09",158000,{"date":1549,"open":466,"high":466,"low":551,"close":369,"change":112,"percent_change":292,"volume":1550,"transactions":9,"vwap":369},"2025-07-08",128800,{"date":1552,"open":617,"high":617,"low":474,"close":468,"change":112,"percent_change":292,"volume":1553,"transactions":9,"vwap":468},"2025-07-07",5634500,{"date":1555,"open":466,"high":466,"low":369,"close":367,"change":112,"percent_change":292,"volume":1556,"transactions":9,"vwap":367},"2025-07-03",99500,{"date":1558,"open":460,"high":665,"low":466,"close":466,"change":272,"percent_change":235,"volume":1559,"transactions":9,"vwap":466},"2025-07-02",135000,{"date":1561,"open":426,"high":426,"low":378,"close":460,"change":928,"percent_change":1278,"volume":1562,"transactions":9,"vwap":460},"2025-07-01",242600,{"date":1564,"open":647,"high":851,"low":664,"close":851,"change":107,"percent_change":603,"volume":1565,"transactions":9,"vwap":851},"2025-06-30",231100,{"date":1567,"open":664,"high":1568,"low":878,"close":658,"change":428,"percent_change":22,"volume":1569,"transactions":9,"vwap":658},"2025-06-27",52.199,107300,{"date":1571,"open":658,"high":799,"low":878,"close":664,"change":1572,"percent_change":227,"volume":1573,"transactions":9,"vwap":664},"2025-06-26",0.034,126800,{"date":1575,"open":384,"high":878,"low":393,"close":1576,"change":1577,"percent_change":256,"volume":1578,"transactions":9,"vwap":1576},"2025-06-25",52.126,0.016,193400,{"date":1580,"open":393,"high":878,"low":460,"close":426,"change":227,"percent_change":402,"volume":1581,"transactions":9,"vwap":426},"2025-06-24",5436100,{"date":1583,"open":705,"high":705,"low":1584,"close":628,"change":227,"percent_change":402,"volume":1585,"transactions":9,"vwap":628},"2025-06-23",52.0089989,138000,{"date":1587,"open":474,"high":1588,"low":530,"close":468,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":468},"2025-06-20",51.979,0.085,0.16,85300,{"date":1593,"open":551,"high":629,"low":1594,"close":1595,"change":788,"percent_change":217,"volume":1596,"transactions":9,"vwap":1595},"2025-06-18",51.87,51.885,5439900,{"date":1598,"open":474,"high":474,"low":511,"close":530,"change":107,"percent_change":603,"volume":1599,"transactions":9,"vwap":530},"2025-06-17",46100,{"date":1601,"open":511,"high":551,"low":1602,"close":1602,"change":198,"percent_change":420,"volume":1603,"transactions":9,"vwap":1602},"2025-06-16",51.86,35100,{"date":1605,"open":551,"high":551,"low":1594,"close":508,"change":1606,"percent_change":565,"volume":1607,"transactions":9,"vwap":508},"2025-06-13",-0.026,48500,{"date":1609,"open":509,"high":474,"low":508,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-06-12",51.926,0.156,0.3,43400,{"date":1615,"open":1616,"high":1617,"low":351,"close":317,"change":292,"percent_change":198,"volume":1618,"transactions":9,"vwap":317},"2025-06-11",51.85,51.869,293100,{"date":1620,"open":1621,"high":501,"low":1622,"close":318,"change":654,"percent_change":654,"volume":1623,"transactions":9,"vwap":318},"2025-06-10",51.83,51.78,77000,{"date":1625,"open":317,"high":336,"low":317,"close":318,"change":1626,"percent_change":454,"volume":1627,"transactions":9,"vwap":318},"2025-06-09",0.044,49400,{"date":1629,"open":352,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":218,"volume":1634,"transactions":9,"vwap":1632},"2025-06-06",51.763,51.72,51.746,-0.074,39000,{"date":1636,"open":1602,"high":1594,"low":328,"close":1637,"change":272,"percent_change":235,"volume":1638,"transactions":9,"vwap":1637},"2025-06-05",51.82,36500,{"date":1640,"open":1621,"high":1594,"low":318,"close":1616,"change":454,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1616},"2025-06-04",0.17,80500,{"date":1644,"open":317,"high":336,"low":359,"close":352,"change":112,"percent_change":292,"volume":1645,"transactions":9,"vwap":352},"2025-06-03",83900,{"date":1647,"open":352,"high":1648,"low":351,"close":317,"change":895,"percent_change":1649,"volume":1650,"transactions":9,"vwap":317},"2025-06-02",51.799,-0.44,68700,{"date":1652,"open":551,"high":378,"low":530,"close":378,"change":706,"percent_change":402,"volume":1653,"transactions":9,"vwap":378},"2025-05-30",56500,{"date":1655,"open":508,"high":628,"low":510,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-05-29",51.935,0.145,0.28,110400,{"date":1661,"open":318,"high":336,"low":352,"close":318,"change":292,"percent_change":198,"volume":1650,"transactions":9,"vwap":318},"2025-05-28",{"date":1663,"open":318,"high":1621,"low":1664,"close":328,"change":402,"percent_change":122,"volume":1665,"transactions":9,"vwap":328},"2025-05-27",51.63,303200,{"date":1667,"open":352,"high":1668,"low":1669,"close":1669,"change":235,"percent_change":236,"volume":1670,"transactions":9,"vwap":1669},"2025-05-23",51.779,51.68,60400,{"date":1672,"open":1673,"high":359,"low":1674,"close":359,"change":454,"percent_change":1641,"volume":1675,"transactions":9,"vwap":359},"2025-05-22",51.71,51.67,52900,{"date":1677,"open":285,"high":359,"low":252,"close":308,"change":235,"percent_change":236,"volume":1678,"transactions":9,"vwap":308},"2025-05-21",129000,{"date":1680,"open":359,"high":317,"low":1673,"close":1673,"change":272,"percent_change":235,"volume":1681,"transactions":9,"vwap":1673},"2025-05-20",49700,{"date":1683,"open":319,"high":352,"low":285,"close":359,"change":112,"percent_change":292,"volume":1684,"transactions":9,"vwap":359},"2025-05-19",64800,{"date":1686,"open":352,"high":1622,"low":1631,"close":329,"change":256,"percent_change":107,"volume":1687,"transactions":9,"vwap":329},"2025-05-16",79100,{"date":1689,"open":1669,"high":359,"low":1669,"close":1631,"change":279,"percent_change":502,"volume":1653,"transactions":9,"vwap":1631},"2025-05-15",{"date":1691,"open":1669,"high":1669,"low":255,"close":253,"change":654,"percent_change":654,"volume":1692,"transactions":9,"vwap":253},"2025-05-14",151600,{"date":1694,"open":1674,"high":1695,"low":254,"close":253,"change":22,"percent_change":23,"volume":1696,"transactions":9,"vwap":253},"2025-05-13",51.672,92500,{"date":1698,"open":309,"high":1674,"low":252,"close":252,"change":927,"percent_change":928,"volume":1699,"transactions":9,"vwap":252},"2025-05-12",58300,{"date":1701,"open":1673,"high":359,"low":264,"close":351,"change":279,"percent_change":502,"volume":1702,"transactions":9,"vwap":351},"2025-05-09",58500,{"date":1704,"open":1622,"high":1622,"low":308,"close":308,"change":112,"percent_change":292,"volume":1705,"transactions":9,"vwap":308},"2025-05-08",108700,{"date":1707,"open":318,"high":318,"low":263,"close":309,"change":420,"percent_change":245,"volume":1708,"transactions":9,"vwap":309},"2025-05-07",73400,{"date":1710,"open":285,"high":359,"low":285,"close":359,"change":107,"percent_change":603,"volume":1711,"transactions":9,"vwap":359},"2025-05-06",73300,{"date":1713,"open":319,"high":1631,"low":308,"close":1669,"change":112,"percent_change":292,"volume":1714,"transactions":9,"vwap":1669},"2025-05-05",93100,{"date":1716,"open":1673,"high":1717,"low":252,"close":285,"change":217,"percent_change":218,"volume":1718,"transactions":9,"vwap":285},"2025-05-02",51.712,67100,{"date":1720,"open":1616,"high":1594,"low":351,"close":352,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":352},"2025-05-01",-0.25,-0.48,83400,{"date":1725,"open":509,"high":460,"low":509,"close":617,"change":107,"percent_change":603,"volume":1726,"transactions":9,"vwap":617},"2025-04-30",124400,{"date":1728,"open":344,"high":468,"low":344,"close":501,"change":22,"percent_change":23,"volume":1729,"transactions":9,"vwap":501},"2025-04-29",71100,{"date":1731,"open":1594,"high":474,"low":1732,"close":551,"change":227,"percent_change":402,"volume":1653,"transactions":9,"vwap":551},"2025-04-28",51.863,{"date":1734,"open":1621,"high":1602,"low":328,"close":1602,"change":595,"percent_change":481,"volume":1735,"transactions":9,"vwap":1602},"2025-04-25",98000,{"date":1737,"open":1622,"high":328,"low":329,"close":328,"change":695,"percent_change":1440,"volume":1738,"transactions":9,"vwap":328},"2025-04-24",41300,{"date":1740,"open":317,"high":336,"low":285,"close":319,"change":292,"percent_change":198,"volume":1741,"transactions":9,"vwap":319},"2025-04-23",285400,{"date":179,"open":359,"high":317,"low":1673,"close":1631,"change":292,"percent_change":198,"volume":1743,"transactions":9,"vwap":1631},93200]