[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPST":3,"homepage-market-summary":28,"stock-historical-JPST":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPST","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan Ultra-Short Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1719,2.09556,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},50.23,50.25,50.22,0.01,0.02,8113781.062218,50.79,50.2,6530096.511956728,5.1,2356,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},6258329,2284290127.989182,-0.57,"2025-04-22",[179,182,190,198,207,216,223,228,235,241,246,251,256,261,266,271,276,283,289,294,299,304,309,316,324,331,337,342,347,354,359,365,370,376,382,388,395,402,409,415,420,427,433,438,445,450,454,459,465,470,475,480,484,490,495,500,505,510,515,520,523,526,529,532,536,539,544,549,553,556,559,562,565,568,571,575,578,581,584,587,590,593,596,599,602,605,608,612,616,620,623,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,679,682,685,688,691,694,697,700,703,706,709,713,716,719,722,725,728,731,734,737,740,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,808,813,817,821,824,828,833,837,840,844,847,853,857,860,864,868,871,874,877,881,885,888,891,894,898,901,904,908,911,914,917,920,923,926,929,932,935,938,941,944,950,953,956,959,962,965,968,971,974,977,980,983,986,989,992,995,998,1001,1004,1007,1011,1014,1017,1020,1023,1027,1031,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1069,1072,1077,1080,1083,1086,1089,1092,1095,1098,1101,1104,1107,1110,1113,1116,1119,1122,1126,1129,1132,1135,1138,1141,1144,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1232,1235,1238,1241,1244,1248,1252,1255,1258,1261,1264,1267,1270,1273,1276,1280,1283,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1322,1326,1329,1333,1336,1339,1342,1345,1350,1353,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1396,1399,1402,1405,1408,1411,1414,1417,1420,1425,1428,1431,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1465,1468,1471,1474,1479,1482,1485,1489,1492,1495,1498],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},13735,50.2336,{"date":183,"open":184,"high":19,"low":24,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",50.21,-0.15,-0.3,9917880.506002,13217,50.2119,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":110,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",50.39,50.37,-0.02,7839148.999438,18134,50.3853,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":105,"volume":204,"transactions":205,"vwap":206},"2026-09-29",50.35,50.38,50.34,0.03,25299012.885795,24756,50.3701,{"date":208,"open":209,"high":210,"low":211,"close":200,"change":194,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",50.36,50.365,50.33,-0.04,8139039.143774,14800,50.3426,{"date":217,"open":209,"high":193,"low":200,"close":193,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",0.04,0.08,5375478.618929,11149,50.3574,{"date":224,"open":209,"high":193,"low":211,"close":211,"change":110,"percent_change":194,"volume":225,"transactions":226,"vwap":227},"2026-09-24",6216766.188142,12078,50.354,{"date":229,"open":193,"high":201,"low":211,"close":202,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",-0.03,-0.06,7211119.695296,11638,50.3445,{"date":236,"open":201,"high":192,"low":209,"close":193,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",0,8263382.326055,13861,50.3681,{"date":242,"open":201,"high":192,"low":209,"close":193,"change":237,"percent_change":237,"volume":243,"transactions":244,"vwap":245},"2026-09-21",6385153.330857,12134,50.3787,{"date":247,"open":201,"high":201,"low":209,"close":193,"change":110,"percent_change":194,"volume":248,"transactions":249,"vwap":250},"2026-09-18",6114191.890324,10003,50.3666,{"date":252,"open":193,"high":201,"low":209,"close":201,"change":203,"percent_change":105,"volume":253,"transactions":254,"vwap":255},"2026-09-17",6204969.640984,12714,50.3711,{"date":257,"open":209,"high":192,"low":200,"close":200,"change":20,"percent_change":21,"volume":258,"transactions":259,"vwap":260},"2026-09-16",17257380.627009,18984,50.3718,{"date":262,"open":200,"high":209,"low":202,"close":202,"change":110,"percent_change":194,"volume":263,"transactions":264,"vwap":265},"2026-09-15",8581385.586179,13206,50.348,{"date":267,"open":200,"high":209,"low":200,"close":200,"change":110,"percent_change":194,"volume":268,"transactions":269,"vwap":270},"2026-09-14",9013755.146409,13711,50.3543,{"date":272,"open":193,"high":193,"low":200,"close":209,"change":20,"percent_change":21,"volume":273,"transactions":274,"vwap":275},"2026-09-11",4902543.664113,10444,50.3545,{"date":277,"open":201,"high":192,"low":200,"close":200,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-10",-0.05,-0.1,9832483.078547,14303,50.3631,{"date":284,"open":201,"high":285,"low":201,"close":285,"change":21,"percent_change":218,"volume":286,"transactions":287,"vwap":288},"2026-09-09",50.4,5684073.656601,13656,50.3866,{"date":290,"open":192,"high":285,"low":201,"close":201,"change":110,"percent_change":194,"volume":291,"transactions":292,"vwap":293},"2026-09-08",6236929.121837,10317,50.3946,{"date":295,"open":192,"high":285,"low":201,"close":192,"change":237,"percent_change":237,"volume":296,"transactions":297,"vwap":298},"2026-09-04",5736218.449981,13927,50.388,{"date":300,"open":201,"high":192,"low":201,"close":192,"change":21,"percent_change":218,"volume":301,"transactions":302,"vwap":303},"2026-09-03",7346166.474043,12831,50.3848,{"date":305,"open":209,"high":193,"low":209,"close":193,"change":20,"percent_change":21,"volume":306,"transactions":307,"vwap":308},"2026-09-02",5551006.193447,12002,50.3656,{"date":310,"open":201,"high":201,"low":200,"close":209,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-01",-0.18,-0.36,13403749.268728,14900,50.3642,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":237,"percent_change":237,"volume":321,"transactions":322,"vwap":323},"2026-08-31",50.53,50.55,50.54,5516881.605365,10240,50.5406,{"date":325,"open":326,"high":327,"low":318,"close":320,"change":110,"percent_change":194,"volume":328,"transactions":329,"vwap":330},"2026-08-28",50.56,50.5667,7030957.489842,9916,50.5451,{"date":332,"open":333,"high":326,"low":319,"close":319,"change":237,"percent_change":237,"volume":334,"transactions":335,"vwap":336},"2026-08-27",50.555,5049207.511257,9389,50.5538,{"date":338,"open":319,"high":326,"low":320,"close":319,"change":237,"percent_change":237,"volume":339,"transactions":340,"vwap":341},"2026-08-26",5198176.396744,9501,50.5469,{"date":343,"open":319,"high":319,"low":320,"close":319,"change":20,"percent_change":21,"volume":344,"transactions":345,"vwap":346},"2026-08-25",4886973.120101,9296,50.5452,{"date":348,"open":349,"high":320,"low":350,"close":320,"change":20,"percent_change":21,"volume":351,"transactions":352,"vwap":353},"2026-08-24",50.525,50.52,5639848.779188,9868,50.5336,{"date":355,"open":318,"high":318,"low":350,"close":318,"change":20,"percent_change":21,"volume":356,"transactions":357,"vwap":358},"2026-08-21",4886621.30951,8405,50.5248,{"date":360,"open":350,"high":318,"low":361,"close":350,"change":237,"percent_change":237,"volume":362,"transactions":363,"vwap":364},"2026-08-20",50.51,5517458.93365,12744,50.5177,{"date":366,"open":361,"high":318,"low":361,"close":350,"change":237,"percent_change":237,"volume":367,"transactions":368,"vwap":369},"2026-08-19",7529025.241826,10801,50.5159,{"date":371,"open":361,"high":350,"low":372,"close":350,"change":20,"percent_change":21,"volume":373,"transactions":374,"vwap":375},"2026-08-18",50.5,8496633.941034,10028,50.5114,{"date":377,"open":378,"high":361,"low":372,"close":361,"change":20,"percent_change":21,"volume":379,"transactions":380,"vwap":381},"2026-08-17",50.507,5423813.723869,11835,50.5044,{"date":383,"open":361,"high":361,"low":384,"close":372,"change":21,"percent_change":218,"volume":385,"transactions":386,"vwap":387},"2026-08-14",50.49,4612910.078956,9543,50.5031,{"date":389,"open":384,"high":372,"low":390,"close":391,"change":21,"percent_change":218,"volume":392,"transactions":393,"vwap":394},"2026-08-13",50.4708,50.48,4111113.04893,8139,50.4898,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":20,"percent_change":21,"volume":399,"transactions":400,"vwap":401},"2026-08-12",50.47,50.46,4378682.79846,11783,50.4646,{"date":403,"open":404,"high":398,"low":404,"close":405,"change":20,"percent_change":21,"volume":406,"transactions":407,"vwap":408},"2026-08-11",50.44,50.45,5072474.896514,11967,50.4545,{"date":410,"open":404,"high":405,"low":411,"close":404,"change":237,"percent_change":237,"volume":412,"transactions":413,"vwap":414},"2026-08-10",50.43,5035547.296683,16307,50.4402,{"date":416,"open":405,"high":405,"low":411,"close":404,"change":218,"percent_change":219,"volume":417,"transactions":418,"vwap":419},"2026-08-07",7088890.292926,26173,50.4404,{"date":421,"open":422,"high":423,"low":285,"close":285,"change":110,"percent_change":194,"volume":424,"transactions":425,"vwap":426},"2026-08-06",50.41,50.42,6404537.887853,14120,50.4094,{"date":428,"open":429,"high":411,"low":422,"close":422,"change":110,"percent_change":194,"volume":430,"transactions":431,"vwap":432},"2026-08-05",50.429,10722642.17016,21694,50.4164,{"date":434,"open":411,"high":411,"low":423,"close":423,"change":21,"percent_change":218,"volume":435,"transactions":436,"vwap":437},"2026-08-04",7490516.212585,24772,50.4231,{"date":439,"open":422,"high":422,"low":192,"close":285,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-03",-0.14,-0.28,6119688.58497,22607,50.4037,{"date":446,"open":319,"high":319,"low":320,"close":320,"change":237,"percent_change":237,"volume":447,"transactions":448,"vwap":449},"2026-07-31",5914483.579741,11506,50.5441,{"date":451,"open":320,"high":326,"low":318,"close":320,"change":237,"percent_change":237,"volume":452,"transactions":453,"vwap":346},"2026-07-30",5691566.231904,8120,{"date":455,"open":350,"high":320,"low":361,"close":320,"change":21,"percent_change":218,"volume":456,"transactions":457,"vwap":458},"2026-07-29",4473834.500492,9722,50.5196,{"date":460,"open":372,"high":318,"low":461,"close":350,"change":203,"percent_change":105,"volume":462,"transactions":463,"vwap":464},"2026-07-28",50.495,8086709.865046,10897,50.5125,{"date":466,"open":391,"high":372,"low":391,"close":384,"change":20,"percent_change":21,"volume":467,"transactions":468,"vwap":469},"2026-07-27",5576941.598127,8799,50.4932,{"date":471,"open":391,"high":384,"low":391,"close":391,"change":237,"percent_change":237,"volume":472,"transactions":473,"vwap":474},"2026-07-24",4692688.868773,7530,50.4851,{"date":476,"open":398,"high":391,"low":398,"close":391,"change":110,"percent_change":194,"volume":477,"transactions":478,"vwap":479},"2026-07-23",6514048.733949,13829,50.4676,{"date":481,"open":372,"high":372,"low":391,"close":384,"change":20,"percent_change":21,"volume":482,"transactions":483,"vwap":474},"2026-07-22",3926212.186311,10966,{"date":485,"open":486,"high":372,"low":391,"close":391,"change":110,"percent_change":194,"volume":487,"transactions":488,"vwap":489},"2026-07-21",50.493,5110814.560669,10890,50.4936,{"date":491,"open":384,"high":372,"low":384,"close":384,"change":110,"percent_change":194,"volume":492,"transactions":493,"vwap":494},"2026-07-20",4500596.441246,9938,50.4955,{"date":496,"open":461,"high":361,"low":391,"close":372,"change":21,"percent_change":218,"volume":497,"transactions":498,"vwap":499},"2026-07-17",7120075.919186,8987,50.4904,{"date":501,"open":384,"high":384,"low":397,"close":391,"change":237,"percent_change":237,"volume":502,"transactions":503,"vwap":504},"2026-07-16",7681660.873972,10079,50.4833,{"date":506,"open":391,"high":384,"low":397,"close":391,"change":20,"percent_change":21,"volume":507,"transactions":508,"vwap":509},"2026-07-15",4142039.801518,12810,50.4842,{"date":511,"open":405,"high":397,"low":405,"close":397,"change":203,"percent_change":105,"volume":512,"transactions":513,"vwap":514},"2026-07-14",5361570.219208,13155,50.4557,{"date":516,"open":404,"high":405,"low":423,"close":404,"change":110,"percent_change":194,"volume":517,"transactions":518,"vwap":519},"2026-07-13",4675167.733909,11981,50.4338,{"date":521,"open":398,"high":397,"low":411,"close":405,"change":237,"percent_change":237,"volume":522,"transactions":9,"vwap":405},"2026-07-10",7864300,{"date":524,"open":404,"high":405,"low":404,"close":405,"change":20,"percent_change":21,"volume":525,"transactions":9,"vwap":405},"2026-07-09",5178000,{"date":527,"open":411,"high":404,"low":423,"close":404,"change":20,"percent_change":21,"volume":528,"transactions":9,"vwap":404},"2026-07-08",4813200,{"date":530,"open":398,"high":398,"low":411,"close":411,"change":194,"percent_change":212,"volume":531,"transactions":9,"vwap":411},"2026-07-07",4360800,{"date":533,"open":534,"high":405,"low":411,"close":405,"change":203,"percent_change":105,"volume":535,"transactions":9,"vwap":405},"2026-07-06",50.439,4971200,{"date":537,"open":411,"high":404,"low":423,"close":423,"change":21,"percent_change":218,"volume":538,"transactions":9,"vwap":423},"2026-07-02",4315000,{"date":540,"open":422,"high":422,"low":192,"close":285,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":285},"2026-07-01",-0.17,-0.34,6782300,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":110,"percent_change":194,"volume":548,"transactions":9,"vwap":547},"2026-06-30",50.59,50.57,17970200,{"date":550,"open":547,"high":546,"low":547,"close":551,"change":20,"percent_change":21,"volume":552,"transactions":9,"vwap":551},"2026-06-29",50.58,4797500,{"date":554,"open":547,"high":551,"low":326,"close":547,"change":21,"percent_change":218,"volume":555,"transactions":9,"vwap":547},"2026-06-26",4584100,{"date":557,"open":319,"high":319,"low":318,"close":319,"change":21,"percent_change":218,"volume":558,"transactions":9,"vwap":319},"2026-06-25",5422800,{"date":560,"open":318,"high":320,"low":350,"close":318,"change":20,"percent_change":21,"volume":561,"transactions":9,"vwap":318},"2026-06-24",5459200,{"date":563,"open":372,"high":350,"low":372,"close":350,"change":218,"percent_change":219,"volume":564,"transactions":9,"vwap":350},"2026-06-23",8021700,{"date":566,"open":372,"high":361,"low":391,"close":391,"change":194,"percent_change":212,"volume":567,"transactions":9,"vwap":391},"2026-06-22",5167100,{"date":569,"open":372,"high":350,"low":384,"close":372,"change":21,"percent_change":218,"volume":570,"transactions":9,"vwap":372},"2026-06-18",4454100,{"date":572,"open":318,"high":326,"low":391,"close":391,"change":212,"percent_change":573,"volume":574,"transactions":9,"vwap":391},"2026-06-17",-0.08,6659300,{"date":576,"open":350,"high":318,"low":361,"close":350,"change":237,"percent_change":237,"volume":577,"transactions":9,"vwap":350},"2026-06-16",6190900,{"date":579,"open":361,"high":318,"low":372,"close":350,"change":203,"percent_change":105,"volume":580,"transactions":9,"vwap":350},"2026-06-15",8667500,{"date":582,"open":372,"high":372,"low":391,"close":384,"change":20,"percent_change":21,"volume":583,"transactions":9,"vwap":384},"2026-06-12",4644100,{"date":585,"open":398,"high":384,"low":405,"close":391,"change":203,"percent_change":105,"volume":586,"transactions":9,"vwap":391},"2026-06-11",5110600,{"date":588,"open":405,"high":397,"low":405,"close":405,"change":20,"percent_change":21,"volume":589,"transactions":9,"vwap":405},"2026-06-10",5186600,{"date":591,"open":404,"high":405,"low":411,"close":404,"change":20,"percent_change":21,"volume":592,"transactions":9,"vwap":404},"2026-06-09",6748000,{"date":594,"open":411,"high":405,"low":411,"close":411,"change":21,"percent_change":218,"volume":595,"transactions":9,"vwap":411},"2026-06-08",4585700,{"date":597,"open":404,"high":404,"low":422,"close":422,"change":194,"percent_change":212,"volume":598,"transactions":9,"vwap":422},"2026-06-05",7489000,{"date":600,"open":405,"high":398,"low":411,"close":411,"change":110,"percent_change":194,"volume":601,"transactions":9,"vwap":411},"2026-06-04",13646800,{"date":603,"open":404,"high":405,"low":411,"close":404,"change":237,"percent_change":237,"volume":604,"transactions":9,"vwap":404},"2026-06-03",5684200,{"date":606,"open":404,"high":405,"low":404,"close":404,"change":237,"percent_change":237,"volume":607,"transactions":9,"vwap":404},"2026-06-02",5344000,{"date":609,"open":610,"high":404,"low":411,"close":404,"change":311,"percent_change":312,"volume":611,"transactions":9,"vwap":404},"2026-06-01",50.438,8310000,{"date":613,"open":546,"high":614,"low":546,"close":614,"change":218,"percent_change":219,"volume":615,"transactions":9,"vwap":614},"2026-05-29",50.62,22492700,{"date":617,"open":551,"high":618,"low":547,"close":551,"change":237,"percent_change":237,"volume":619,"transactions":9,"vwap":551},"2026-05-28",50.6,5710100,{"date":621,"open":547,"high":551,"low":326,"close":551,"change":21,"percent_change":218,"volume":622,"transactions":9,"vwap":551},"2026-05-27",4438700,{"date":624,"open":625,"high":326,"low":318,"close":326,"change":203,"percent_change":105,"volume":626,"transactions":9,"vwap":326},"2026-05-26",50.535,5749000,{"date":628,"open":326,"high":326,"low":350,"close":318,"change":110,"percent_change":194,"volume":629,"transactions":9,"vwap":318},"2026-05-22",7408500,{"date":631,"open":350,"high":320,"low":361,"close":320,"change":20,"percent_change":21,"volume":632,"transactions":9,"vwap":320},"2026-05-21",5590700,{"date":634,"open":384,"high":320,"low":384,"close":318,"change":218,"percent_change":219,"volume":635,"transactions":9,"vwap":318},"2026-05-20",4929700,{"date":637,"open":372,"high":372,"low":384,"close":384,"change":110,"percent_change":194,"volume":638,"transactions":9,"vwap":384},"2026-05-19",5950000,{"date":640,"open":372,"high":350,"low":384,"close":372,"change":237,"percent_change":237,"volume":641,"transactions":9,"vwap":372},"2026-05-18",6154200,{"date":643,"open":384,"high":372,"low":391,"close":372,"change":110,"percent_change":194,"volume":644,"transactions":9,"vwap":372},"2026-05-15",5262100,{"date":646,"open":318,"high":318,"low":372,"close":361,"change":110,"percent_change":194,"volume":647,"transactions":9,"vwap":361},"2026-05-14",5620600,{"date":649,"open":372,"high":350,"low":372,"close":350,"change":21,"percent_change":218,"volume":650,"transactions":9,"vwap":350},"2026-05-13",5527400,{"date":652,"open":372,"high":361,"low":384,"close":372,"change":237,"percent_change":237,"volume":653,"transactions":9,"vwap":372},"2026-05-12",4785900,{"date":655,"open":384,"high":361,"low":384,"close":372,"change":237,"percent_change":237,"volume":656,"transactions":9,"vwap":372},"2026-05-11",4353900,{"date":658,"open":361,"high":361,"low":372,"close":372,"change":20,"percent_change":21,"volume":659,"transactions":9,"vwap":372},"2026-05-08",5021300,{"date":661,"open":372,"high":372,"low":391,"close":384,"change":20,"percent_change":21,"volume":662,"transactions":9,"vwap":384},"2026-05-07",7621600,{"date":664,"open":391,"high":384,"low":397,"close":391,"change":21,"percent_change":218,"volume":665,"transactions":9,"vwap":391},"2026-05-06",4963600,{"date":667,"open":405,"high":398,"low":404,"close":398,"change":203,"percent_change":105,"volume":668,"transactions":9,"vwap":398},"2026-05-05",5446500,{"date":670,"open":405,"high":398,"low":423,"close":411,"change":194,"percent_change":212,"volume":671,"transactions":9,"vwap":411},"2026-05-04",6525200,{"date":673,"open":404,"high":398,"low":404,"close":405,"change":185,"percent_change":186,"volume":674,"transactions":9,"vwap":405},"2026-05-01",6609200,{"date":676,"open":618,"high":677,"low":546,"close":618,"change":20,"percent_change":21,"volume":678,"transactions":9,"vwap":618},"2026-04-30",50.61,5655400,{"date":680,"open":546,"high":618,"low":547,"close":546,"change":110,"percent_change":194,"volume":681,"transactions":9,"vwap":546},"2026-04-29",15451300,{"date":683,"open":618,"high":618,"low":546,"close":618,"change":20,"percent_change":21,"volume":684,"transactions":9,"vwap":618},"2026-04-28",4181000,{"date":686,"open":618,"high":618,"low":546,"close":546,"change":110,"percent_change":194,"volume":687,"transactions":9,"vwap":546},"2026-04-27",4142300,{"date":689,"open":551,"high":618,"low":547,"close":618,"change":203,"percent_change":105,"volume":690,"transactions":9,"vwap":618},"2026-04-24",4789800,{"date":692,"open":551,"high":546,"low":326,"close":547,"change":20,"percent_change":21,"volume":693,"transactions":9,"vwap":547},"2026-04-23",4617400,{"date":695,"open":551,"high":551,"low":326,"close":326,"change":237,"percent_change":237,"volume":696,"transactions":9,"vwap":326},"2026-04-22",4524400,{"date":698,"open":546,"high":546,"low":326,"close":326,"change":110,"percent_change":194,"volume":699,"transactions":9,"vwap":326},"2026-04-21",6495500,{"date":701,"open":547,"high":551,"low":547,"close":547,"change":20,"percent_change":21,"volume":702,"transactions":9,"vwap":547},"2026-04-20",7354200,{"date":704,"open":319,"high":551,"low":320,"close":326,"change":218,"percent_change":219,"volume":705,"transactions":9,"vwap":326},"2026-04-17",6508100,{"date":707,"open":320,"high":320,"low":350,"close":350,"change":110,"percent_change":194,"volume":708,"transactions":9,"vwap":350},"2026-04-16",4740800,{"date":710,"open":320,"high":320,"low":711,"close":318,"change":21,"percent_change":218,"volume":712,"transactions":9,"vwap":318},"2026-04-15",50.515,7700900,{"date":714,"open":350,"high":318,"low":361,"close":361,"change":237,"percent_change":237,"volume":715,"transactions":9,"vwap":361},"2026-04-14",7599100,{"date":717,"open":372,"high":318,"low":372,"close":361,"change":20,"percent_change":21,"volume":718,"transactions":9,"vwap":361},"2026-04-13",8590600,{"date":720,"open":361,"high":361,"low":372,"close":372,"change":237,"percent_change":237,"volume":721,"transactions":9,"vwap":372},"2026-04-10",6193000,{"date":723,"open":384,"high":350,"low":384,"close":372,"change":20,"percent_change":21,"volume":724,"transactions":9,"vwap":372},"2026-04-09",7164700,{"date":726,"open":361,"high":350,"low":391,"close":384,"change":20,"percent_change":21,"volume":727,"transactions":9,"vwap":384},"2026-04-08",7720200,{"date":729,"open":398,"high":391,"low":398,"close":391,"change":203,"percent_change":105,"volume":730,"transactions":9,"vwap":391},"2026-04-07",5854800,{"date":732,"open":398,"high":397,"low":405,"close":405,"change":110,"percent_change":194,"volume":733,"transactions":9,"vwap":405},"2026-04-06",8490800,{"date":735,"open":398,"high":397,"low":405,"close":398,"change":21,"percent_change":218,"volume":736,"transactions":9,"vwap":398},"2026-04-02",6037000,{"date":738,"open":404,"high":405,"low":404,"close":404,"change":541,"percent_change":542,"volume":739,"transactions":9,"vwap":404},"2026-04-01",9692500,{"date":741,"open":546,"high":742,"low":546,"close":677,"change":218,"percent_change":219,"volume":743,"transactions":9,"vwap":677},"2026-03-31",50.63,16339300,{"date":745,"open":326,"high":551,"low":326,"close":547,"change":218,"percent_change":219,"volume":746,"transactions":9,"vwap":547},"2026-03-30",9378200,{"date":748,"open":350,"high":320,"low":350,"close":318,"change":20,"percent_change":21,"volume":749,"transactions":9,"vwap":318},"2026-03-27",7970600,{"date":751,"open":326,"high":326,"low":350,"close":350,"change":212,"percent_change":573,"volume":752,"transactions":9,"vwap":350},"2026-03-26",6440100,{"date":754,"open":326,"high":547,"low":319,"close":326,"change":20,"percent_change":21,"volume":755,"transactions":9,"vwap":326},"2026-03-25",5034000,{"date":757,"open":320,"high":319,"low":318,"close":319,"change":110,"percent_change":194,"volume":758,"transactions":9,"vwap":319},"2026-03-24",5082900,{"date":760,"open":350,"high":326,"low":350,"close":326,"change":218,"percent_change":219,"volume":761,"transactions":9,"vwap":326},"2026-03-23",5592600,{"date":763,"open":319,"high":319,"low":350,"close":350,"change":230,"percent_change":231,"volume":764,"transactions":9,"vwap":350},"2026-03-20",5232900,{"date":766,"open":318,"high":326,"low":350,"close":319,"change":110,"percent_change":194,"volume":767,"transactions":9,"vwap":319},"2026-03-19",5562900,{"date":769,"open":547,"high":547,"low":319,"close":326,"change":110,"percent_change":194,"volume":770,"transactions":9,"vwap":326},"2026-03-18",3635600,{"date":772,"open":326,"high":547,"low":326,"close":547,"change":218,"percent_change":219,"volume":773,"transactions":9,"vwap":547},"2026-03-17",4528200,{"date":775,"open":320,"high":326,"low":318,"close":318,"change":20,"percent_change":21,"volume":776,"transactions":9,"vwap":318},"2026-03-16",5761900,{"date":778,"open":320,"high":319,"low":350,"close":350,"change":237,"percent_change":237,"volume":779,"transactions":9,"vwap":350},"2026-03-13",5672000,{"date":781,"open":326,"high":547,"low":361,"close":350,"change":212,"percent_change":573,"volume":782,"transactions":9,"vwap":350},"2026-03-12",7340800,{"date":784,"open":551,"high":551,"low":319,"close":326,"change":110,"percent_change":194,"volume":785,"transactions":9,"vwap":326},"2026-03-11",8162500,{"date":787,"open":551,"high":618,"low":547,"close":547,"change":110,"percent_change":194,"volume":788,"transactions":9,"vwap":547},"2026-03-10",7345700,{"date":790,"open":326,"high":546,"low":319,"close":551,"change":21,"percent_change":218,"volume":791,"transactions":9,"vwap":551},"2026-03-09",14832900,{"date":793,"open":546,"high":677,"low":319,"close":326,"change":194,"percent_change":212,"volume":794,"transactions":9,"vwap":326},"2026-03-06",8384400,{"date":796,"open":547,"high":551,"low":547,"close":551,"change":237,"percent_change":237,"volume":797,"transactions":9,"vwap":551},"2026-03-05",4822300,{"date":799,"open":546,"high":546,"low":551,"close":551,"change":237,"percent_change":237,"volume":800,"transactions":9,"vwap":551},"2026-03-04",6032300,{"date":802,"open":547,"high":546,"low":326,"close":551,"change":237,"percent_change":237,"volume":803,"transactions":9,"vwap":551},"2026-03-03",7972700,{"date":805,"open":551,"high":618,"low":326,"close":551,"change":311,"percent_change":806,"volume":807,"transactions":9,"vwap":551},"2026-03-02",-0.35,7147700,{"date":809,"open":810,"high":811,"low":810,"close":810,"change":237,"percent_change":237,"volume":812,"transactions":9,"vwap":810},"2026-02-27",50.76,50.77,6054300,{"date":814,"open":810,"high":810,"low":815,"close":810,"change":20,"percent_change":21,"volume":816,"transactions":9,"vwap":810},"2026-02-26",50.75,5646300,{"date":818,"open":819,"high":810,"low":819,"close":815,"change":20,"percent_change":21,"volume":820,"transactions":9,"vwap":815},"2026-02-25",50.74,5811900,{"date":822,"open":819,"high":815,"low":819,"close":819,"change":110,"percent_change":194,"volume":823,"transactions":9,"vwap":819},"2026-02-24",4303700,{"date":825,"open":826,"high":815,"low":826,"close":815,"change":21,"percent_change":218,"volume":827,"transactions":9,"vwap":815},"2026-02-23",50.72,5404700,{"date":829,"open":830,"high":831,"low":826,"close":830,"change":20,"percent_change":21,"volume":832,"transactions":9,"vwap":830},"2026-02-20",50.73,50.735,5706600,{"date":834,"open":826,"high":826,"low":835,"close":826,"change":20,"percent_change":21,"volume":836,"transactions":9,"vwap":826},"2026-02-19",50.71,4497800,{"date":838,"open":826,"high":826,"low":835,"close":835,"change":237,"percent_change":237,"volume":839,"transactions":9,"vwap":835},"2026-02-18",4978200,{"date":841,"open":835,"high":826,"low":842,"close":835,"change":237,"percent_change":237,"volume":843,"transactions":9,"vwap":835},"2026-02-17",50.7,6643900,{"date":845,"open":842,"high":835,"low":842,"close":835,"change":203,"percent_change":105,"volume":846,"transactions":9,"vwap":835},"2026-02-13",4405700,{"date":848,"open":849,"high":850,"low":851,"close":849,"change":20,"percent_change":21,"volume":852,"transactions":9,"vwap":849},"2026-02-12",50.68,50.69,50.66,6817300,{"date":854,"open":849,"high":849,"low":855,"close":855,"change":110,"percent_change":194,"volume":856,"transactions":9,"vwap":855},"2026-02-11",50.67,7239200,{"date":858,"open":855,"high":849,"low":855,"close":849,"change":20,"percent_change":21,"volume":859,"transactions":9,"vwap":849},"2026-02-10",7406700,{"date":861,"open":862,"high":849,"low":862,"close":855,"change":21,"percent_change":218,"volume":863,"transactions":9,"vwap":855},"2026-02-09",50.65,8162200,{"date":865,"open":866,"high":862,"low":866,"close":862,"change":21,"percent_change":218,"volume":867,"transactions":9,"vwap":862},"2026-02-06",50.64,5319100,{"date":869,"open":742,"high":866,"low":614,"close":742,"change":20,"percent_change":21,"volume":870,"transactions":9,"vwap":742},"2026-02-05",6195100,{"date":872,"open":614,"high":614,"low":618,"close":614,"change":20,"percent_change":21,"volume":873,"transactions":9,"vwap":614},"2026-02-04",9047600,{"date":875,"open":677,"high":614,"low":618,"close":677,"change":237,"percent_change":237,"volume":876,"transactions":9,"vwap":677},"2026-02-03",8990000,{"date":878,"open":677,"high":614,"low":618,"close":677,"change":541,"percent_change":879,"volume":880,"transactions":9,"vwap":677},"2026-02-02",-0.33,9020900,{"date":882,"open":815,"high":23,"low":819,"close":883,"change":203,"percent_change":105,"volume":884,"transactions":9,"vwap":883},"2026-01-30",50.78,18305700,{"date":886,"open":815,"high":815,"low":819,"close":815,"change":237,"percent_change":237,"volume":887,"transactions":9,"vwap":815},"2026-01-29",7823100,{"date":889,"open":815,"high":815,"low":819,"close":815,"change":20,"percent_change":21,"volume":890,"transactions":9,"vwap":815},"2026-01-28",5240100,{"date":892,"open":830,"high":815,"low":830,"close":819,"change":20,"percent_change":21,"volume":893,"transactions":9,"vwap":819},"2026-01-27",6059600,{"date":895,"open":896,"high":830,"low":826,"close":830,"change":20,"percent_change":21,"volume":897,"transactions":9,"vwap":830},"2026-01-26",50.725,4780800,{"date":899,"open":835,"high":826,"low":835,"close":826,"change":21,"percent_change":218,"volume":900,"transactions":9,"vwap":826},"2026-01-23",4819500,{"date":902,"open":842,"high":835,"low":842,"close":842,"change":110,"percent_change":194,"volume":903,"transactions":9,"vwap":842},"2026-01-22",5616300,{"date":905,"open":850,"high":835,"low":906,"close":835,"change":203,"percent_change":105,"volume":907,"transactions":9,"vwap":835},"2026-01-21",50.685,9113100,{"date":909,"open":851,"high":849,"low":851,"close":849,"change":20,"percent_change":21,"volume":910,"transactions":9,"vwap":849},"2026-01-20",7008600,{"date":912,"open":849,"high":849,"low":851,"close":855,"change":20,"percent_change":21,"volume":913,"transactions":9,"vwap":855},"2026-01-16",6077200,{"date":915,"open":855,"high":855,"low":851,"close":851,"change":237,"percent_change":237,"volume":916,"transactions":9,"vwap":851},"2026-01-15",9485700,{"date":918,"open":851,"high":855,"low":851,"close":851,"change":237,"percent_change":237,"volume":919,"transactions":9,"vwap":851},"2026-01-14",5594000,{"date":921,"open":851,"high":851,"low":862,"close":851,"change":20,"percent_change":21,"volume":922,"transactions":9,"vwap":851},"2026-01-13",4746200,{"date":924,"open":866,"high":862,"low":866,"close":862,"change":21,"percent_change":218,"volume":925,"transactions":9,"vwap":862},"2026-01-12",7343800,{"date":927,"open":866,"high":866,"low":742,"close":742,"change":110,"percent_change":194,"volume":928,"transactions":9,"vwap":742},"2026-01-09",7666500,{"date":930,"open":742,"high":866,"low":742,"close":866,"change":237,"percent_change":237,"volume":931,"transactions":9,"vwap":866},"2026-01-08",5034100,{"date":933,"open":866,"high":866,"low":742,"close":866,"change":21,"percent_change":218,"volume":934,"transactions":9,"vwap":866},"2026-01-07",5919300,{"date":936,"open":742,"high":742,"low":677,"close":614,"change":20,"percent_change":21,"volume":937,"transactions":9,"vwap":614},"2026-01-06",7909400,{"date":939,"open":614,"high":614,"low":677,"close":677,"change":110,"percent_change":194,"volume":940,"transactions":9,"vwap":677},"2026-01-05",7374800,{"date":942,"open":677,"high":614,"low":618,"close":614,"change":203,"percent_change":105,"volume":943,"transactions":9,"vwap":614},"2026-01-02",7273700,{"date":945,"open":946,"high":677,"low":546,"close":546,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":546},"2025-12-31",50.605,-0.19,-0.37,4848200,{"date":951,"open":811,"high":883,"low":810,"close":883,"change":21,"percent_change":218,"volume":952,"transactions":9,"vwap":883},"2025-12-30",5727100,{"date":954,"open":815,"high":811,"low":815,"close":810,"change":20,"percent_change":21,"volume":955,"transactions":9,"vwap":810},"2025-12-29",6338900,{"date":957,"open":830,"high":815,"low":830,"close":815,"change":21,"percent_change":218,"volume":958,"transactions":9,"vwap":815},"2025-12-26",3875500,{"date":960,"open":835,"high":830,"low":842,"close":830,"change":203,"percent_change":105,"volume":961,"transactions":9,"vwap":830},"2025-12-24",3962700,{"date":963,"open":850,"high":842,"low":850,"close":842,"change":237,"percent_change":237,"volume":964,"transactions":9,"vwap":842},"2025-12-23",6109700,{"date":966,"open":842,"high":835,"low":842,"close":842,"change":237,"percent_change":237,"volume":967,"transactions":9,"vwap":842},"2025-12-22",8647500,{"date":969,"open":835,"high":835,"low":850,"close":842,"change":20,"percent_change":21,"volume":970,"transactions":9,"vwap":842},"2025-12-19",5239000,{"date":972,"open":850,"high":850,"low":849,"close":850,"change":21,"percent_change":218,"volume":973,"transactions":9,"vwap":850},"2025-12-18",5846800,{"date":975,"open":855,"high":849,"low":855,"close":855,"change":237,"percent_change":237,"volume":976,"transactions":9,"vwap":855},"2025-12-17",8661600,{"date":978,"open":851,"high":849,"low":851,"close":855,"change":237,"percent_change":237,"volume":979,"transactions":9,"vwap":855},"2025-12-16",5465300,{"date":981,"open":855,"high":855,"low":851,"close":855,"change":203,"percent_change":105,"volume":982,"transactions":9,"vwap":855},"2025-12-15",4077400,{"date":984,"open":862,"high":851,"low":866,"close":866,"change":237,"percent_change":237,"volume":985,"transactions":9,"vwap":866},"2025-12-12",4792900,{"date":987,"open":866,"high":862,"low":742,"close":866,"change":21,"percent_change":218,"volume":988,"transactions":9,"vwap":866},"2025-12-11",6413200,{"date":990,"open":677,"high":742,"low":618,"close":614,"change":21,"percent_change":218,"volume":991,"transactions":9,"vwap":614},"2025-12-10",4456700,{"date":993,"open":614,"high":614,"low":618,"close":618,"change":237,"percent_change":237,"volume":994,"transactions":9,"vwap":618},"2025-12-09",4967500,{"date":996,"open":677,"high":614,"low":618,"close":618,"change":110,"percent_change":194,"volume":997,"transactions":9,"vwap":618},"2025-12-08",4551100,{"date":999,"open":677,"high":614,"low":677,"close":677,"change":237,"percent_change":237,"volume":1000,"transactions":9,"vwap":677},"2025-12-05",3886200,{"date":1002,"open":618,"high":677,"low":618,"close":677,"change":20,"percent_change":21,"volume":1003,"transactions":9,"vwap":677},"2025-12-04",4504500,{"date":1005,"open":677,"high":614,"low":618,"close":618,"change":20,"percent_change":21,"volume":1006,"transactions":9,"vwap":618},"2025-12-03",6780400,{"date":1008,"open":551,"high":618,"low":1009,"close":546,"change":20,"percent_change":21,"volume":1010,"transactions":9,"vwap":546},"2025-12-02",50.575,5399700,{"date":1012,"open":547,"high":551,"low":326,"close":551,"change":541,"percent_change":879,"volume":1013,"transactions":9,"vwap":551},"2025-12-01",8381500,{"date":1015,"open":810,"high":810,"low":815,"close":815,"change":20,"percent_change":21,"volume":1016,"transactions":9,"vwap":815},"2025-11-28",2454700,{"date":1018,"open":819,"high":815,"low":819,"close":819,"change":237,"percent_change":237,"volume":1019,"transactions":9,"vwap":819},"2025-11-26",6562900,{"date":1021,"open":830,"high":815,"low":830,"close":819,"change":21,"percent_change":218,"volume":1022,"transactions":9,"vwap":819},"2025-11-25",5587600,{"date":1024,"open":1025,"high":830,"low":835,"close":826,"change":237,"percent_change":237,"volume":1026,"transactions":9,"vwap":826},"2025-11-24",50.715,4892000,{"date":1028,"open":1029,"high":826,"low":842,"close":826,"change":218,"percent_change":219,"volume":1030,"transactions":9,"vwap":826},"2025-11-21",50.705,5873400,{"date":1032,"open":849,"high":850,"low":1033,"close":849,"change":237,"percent_change":237,"volume":1034,"transactions":9,"vwap":849},"2025-11-20",50.675,6213300,{"date":1036,"open":849,"high":849,"low":855,"close":849,"change":20,"percent_change":21,"volume":1037,"transactions":9,"vwap":849},"2025-11-19",4577800,{"date":1039,"open":855,"high":850,"low":851,"close":855,"change":20,"percent_change":21,"volume":1040,"transactions":9,"vwap":855},"2025-11-18",7001500,{"date":1042,"open":866,"high":855,"low":866,"close":851,"change":203,"percent_change":105,"volume":1043,"transactions":9,"vwap":851},"2025-11-17",6023300,{"date":1045,"open":862,"high":862,"low":742,"close":742,"change":20,"percent_change":21,"volume":1046,"transactions":9,"vwap":742},"2025-11-14",4590400,{"date":1048,"open":742,"high":866,"low":614,"close":614,"change":110,"percent_change":194,"volume":1049,"transactions":9,"vwap":614},"2025-11-13",4514700,{"date":1051,"open":862,"high":862,"low":742,"close":742,"change":237,"percent_change":237,"volume":1052,"transactions":9,"vwap":742},"2025-11-12",4374800,{"date":1054,"open":742,"high":866,"low":742,"close":742,"change":20,"percent_change":21,"volume":1055,"transactions":9,"vwap":742},"2025-11-11",5053700,{"date":1057,"open":742,"high":866,"low":614,"close":614,"change":237,"percent_change":237,"volume":1058,"transactions":9,"vwap":614},"2025-11-10",7900200,{"date":1060,"open":614,"high":866,"low":677,"close":614,"change":237,"percent_change":237,"volume":1061,"transactions":9,"vwap":614},"2025-11-07",10677500,{"date":1063,"open":618,"high":614,"low":546,"close":614,"change":203,"percent_change":105,"volume":1064,"transactions":9,"vwap":614},"2025-11-06",5647400,{"date":1066,"open":1067,"high":618,"low":551,"close":546,"change":237,"percent_change":237,"volume":1068,"transactions":9,"vwap":546},"2025-11-05",50.585,5314500,{"date":1070,"open":551,"high":546,"low":551,"close":546,"change":21,"percent_change":218,"volume":1071,"transactions":9,"vwap":546},"2025-11-04",5878100,{"date":1073,"open":546,"high":546,"low":547,"close":547,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":547},"2025-11-03",-0.2,-0.39,7845800,{"date":1078,"open":815,"high":811,"low":819,"close":811,"change":203,"percent_change":105,"volume":1079,"transactions":9,"vwap":811},"2025-10-31",13489300,{"date":1081,"open":819,"high":815,"low":830,"close":819,"change":20,"percent_change":21,"volume":1082,"transactions":9,"vwap":819},"2025-10-30",4801500,{"date":1084,"open":811,"high":883,"low":830,"close":830,"change":212,"percent_change":573,"volume":1085,"transactions":9,"vwap":830},"2025-10-29",4625000,{"date":1087,"open":815,"high":811,"low":815,"close":811,"change":21,"percent_change":218,"volume":1088,"transactions":9,"vwap":811},"2025-10-28",5978200,{"date":1090,"open":815,"high":810,"low":819,"close":815,"change":20,"percent_change":21,"volume":1091,"transactions":9,"vwap":815},"2025-10-27",4732400,{"date":1093,"open":815,"high":810,"low":819,"close":819,"change":20,"percent_change":21,"volume":1094,"transactions":9,"vwap":819},"2025-10-24",4844900,{"date":1096,"open":819,"high":819,"low":826,"close":830,"change":110,"percent_change":194,"volume":1097,"transactions":9,"vwap":830},"2025-10-23",5869500,{"date":1099,"open":830,"high":819,"low":830,"close":819,"change":20,"percent_change":21,"volume":1100,"transactions":9,"vwap":819},"2025-10-22",4813700,{"date":1102,"open":819,"high":819,"low":826,"close":830,"change":237,"percent_change":237,"volume":1103,"transactions":9,"vwap":830},"2025-10-21",5655700,{"date":1105,"open":826,"high":830,"low":826,"close":830,"change":20,"percent_change":21,"volume":1106,"transactions":9,"vwap":830},"2025-10-20",3842200,{"date":1108,"open":826,"high":830,"low":835,"close":826,"change":20,"percent_change":21,"volume":1109,"transactions":9,"vwap":826},"2025-10-17",5803400,{"date":1111,"open":849,"high":826,"low":849,"close":835,"change":21,"percent_change":218,"volume":1112,"transactions":9,"vwap":835},"2025-10-16",4047100,{"date":1114,"open":855,"high":850,"low":855,"close":850,"change":21,"percent_change":218,"volume":1115,"transactions":9,"vwap":850},"2025-10-15",4548300,{"date":1117,"open":851,"high":849,"low":862,"close":855,"change":21,"percent_change":218,"volume":1118,"transactions":9,"vwap":855},"2025-10-14",4433000,{"date":1120,"open":866,"high":851,"low":866,"close":862,"change":20,"percent_change":21,"volume":1121,"transactions":9,"vwap":862},"2025-10-13",3113600,{"date":1123,"open":1124,"high":862,"low":866,"close":866,"change":203,"percent_change":105,"volume":1125,"transactions":9,"vwap":866},"2025-10-10",50.645,4745700,{"date":1127,"open":742,"high":866,"low":677,"close":677,"change":194,"percent_change":212,"volume":1128,"transactions":9,"vwap":677},"2025-10-09",11259500,{"date":1130,"open":742,"high":866,"low":614,"close":742,"change":20,"percent_change":21,"volume":1131,"transactions":9,"vwap":742},"2025-10-08",4825400,{"date":1133,"open":614,"high":742,"low":677,"close":614,"change":20,"percent_change":21,"volume":1134,"transactions":9,"vwap":614},"2025-10-07",5261900,{"date":1136,"open":618,"high":614,"low":618,"close":677,"change":237,"percent_change":237,"volume":1137,"transactions":9,"vwap":677},"2025-10-06",4402100,{"date":1139,"open":677,"high":677,"low":618,"close":677,"change":203,"percent_change":105,"volume":1140,"transactions":9,"vwap":677},"2025-10-03",5503100,{"date":1142,"open":551,"high":546,"low":547,"close":551,"change":20,"percent_change":21,"volume":1143,"transactions":9,"vwap":551},"2025-10-02",5679300,{"date":1145,"open":547,"high":551,"low":547,"close":547,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":547},"2025-10-01",-0.16,-0.32,7588600,{"date":1150,"open":815,"high":810,"low":830,"close":830,"change":110,"percent_change":194,"volume":1151,"transactions":9,"vwap":830},"2025-09-30",9894300,{"date":1153,"open":819,"high":815,"low":830,"close":819,"change":237,"percent_change":237,"volume":1154,"transactions":9,"vwap":819},"2025-09-29",6697800,{"date":1156,"open":830,"high":819,"low":826,"close":819,"change":218,"percent_change":219,"volume":1157,"transactions":9,"vwap":819},"2025-09-26",5751500,{"date":1159,"open":826,"high":830,"low":842,"close":842,"change":230,"percent_change":231,"volume":1160,"transactions":9,"vwap":842},"2025-09-25",6107300,{"date":1162,"open":830,"high":819,"low":826,"close":830,"change":237,"percent_change":237,"volume":1163,"transactions":9,"vwap":830},"2025-09-24",6665500,{"date":1165,"open":830,"high":830,"low":826,"close":830,"change":20,"percent_change":21,"volume":1166,"transactions":9,"vwap":830},"2025-09-23",4527000,{"date":1168,"open":826,"high":830,"low":826,"close":826,"change":110,"percent_change":194,"volume":1169,"transactions":9,"vwap":826},"2025-09-22",5207800,{"date":1171,"open":826,"high":830,"low":835,"close":830,"change":203,"percent_change":105,"volume":1172,"transactions":9,"vwap":830},"2025-09-19",5814600,{"date":1174,"open":850,"high":835,"low":850,"close":842,"change":237,"percent_change":237,"volume":1175,"transactions":9,"vwap":842},"2025-09-18",5962600,{"date":1177,"open":835,"high":826,"low":850,"close":842,"change":110,"percent_change":194,"volume":1178,"transactions":9,"vwap":842},"2025-09-17",4797100,{"date":1180,"open":835,"high":835,"low":850,"close":835,"change":21,"percent_change":218,"volume":1181,"transactions":9,"vwap":835},"2025-09-16",5220800,{"date":1183,"open":849,"high":850,"low":855,"close":850,"change":20,"percent_change":21,"volume":1184,"transactions":9,"vwap":850},"2025-09-15",7221900,{"date":1186,"open":855,"high":849,"low":851,"close":849,"change":21,"percent_change":218,"volume":1187,"transactions":9,"vwap":849},"2025-09-12",4676200,{"date":1189,"open":849,"high":849,"low":851,"close":851,"change":237,"percent_change":237,"volume":1190,"transactions":9,"vwap":851},"2025-09-11",4406500,{"date":1192,"open":1193,"high":851,"low":1124,"close":851,"change":203,"percent_change":105,"volume":1194,"transactions":9,"vwap":851},"2025-09-10",50.655,6194300,{"date":1196,"open":866,"high":862,"low":742,"close":742,"change":194,"percent_change":212,"volume":1197,"transactions":9,"vwap":742},"2025-09-09",4150300,{"date":1199,"open":866,"high":862,"low":866,"close":862,"change":20,"percent_change":21,"volume":1200,"transactions":9,"vwap":862},"2025-09-08",4912200,{"date":1202,"open":866,"high":849,"low":742,"close":866,"change":218,"percent_change":219,"volume":1203,"transactions":9,"vwap":866},"2025-09-05",12712100,{"date":1205,"open":546,"high":618,"low":551,"close":618,"change":21,"percent_change":218,"volume":1206,"transactions":9,"vwap":618},"2025-09-04",6301400,{"date":1208,"open":326,"high":551,"low":326,"close":551,"change":21,"percent_change":218,"volume":1209,"transactions":9,"vwap":551},"2025-09-03",5426500,{"date":1211,"open":319,"high":326,"low":320,"close":326,"change":311,"percent_change":806,"volume":1212,"transactions":9,"vwap":326},"2025-09-02",9722400,{"date":1214,"open":819,"high":815,"low":830,"close":819,"change":21,"percent_change":218,"volume":1215,"transactions":9,"vwap":819},"2025-08-29",5118300,{"date":1217,"open":835,"high":826,"low":835,"close":826,"change":237,"percent_change":237,"volume":1218,"transactions":9,"vwap":826},"2025-08-28",5804300,{"date":1220,"open":835,"high":826,"low":842,"close":826,"change":20,"percent_change":21,"volume":1221,"transactions":9,"vwap":826},"2025-08-27",10482500,{"date":1223,"open":842,"high":835,"low":842,"close":835,"change":21,"percent_change":218,"volume":1224,"transactions":9,"vwap":835},"2025-08-26",4816900,{"date":1226,"open":842,"high":842,"low":850,"close":850,"change":110,"percent_change":194,"volume":1227,"transactions":9,"vwap":850},"2025-08-25",4410000,{"date":1229,"open":855,"high":842,"low":851,"close":842,"change":105,"percent_change":1230,"volume":1231,"transactions":9,"vwap":842},"2025-08-22",0.12,4277500,{"date":1233,"open":862,"high":855,"low":866,"close":866,"change":230,"percent_change":231,"volume":1234,"transactions":9,"vwap":866},"2025-08-21",3825000,{"date":1236,"open":851,"high":855,"low":862,"close":855,"change":20,"percent_change":21,"volume":1237,"transactions":9,"vwap":855},"2025-08-20",4636500,{"date":1239,"open":866,"high":851,"low":866,"close":851,"change":203,"percent_change":105,"volume":1240,"transactions":9,"vwap":851},"2025-08-19",3812900,{"date":1242,"open":866,"high":866,"low":742,"close":742,"change":237,"percent_change":237,"volume":1243,"transactions":9,"vwap":742},"2025-08-18",4004000,{"date":1245,"open":1246,"high":866,"low":742,"close":742,"change":21,"percent_change":218,"volume":1247,"transactions":9,"vwap":742},"2025-08-15",50.635,3372000,{"date":1249,"open":614,"high":1250,"low":677,"close":677,"change":110,"percent_change":194,"volume":1251,"transactions":9,"vwap":677},"2025-08-14",50.626,3609600,{"date":1253,"open":614,"high":742,"low":677,"close":614,"change":20,"percent_change":21,"volume":1254,"transactions":9,"vwap":614},"2025-08-13",3940100,{"date":1256,"open":546,"high":677,"low":546,"close":677,"change":203,"percent_change":105,"volume":1257,"transactions":9,"vwap":677},"2025-08-12",5042600,{"date":1259,"open":546,"high":618,"low":551,"close":551,"change":110,"percent_change":194,"volume":1260,"transactions":9,"vwap":551},"2025-08-11",3934000,{"date":1262,"open":551,"high":546,"low":547,"close":546,"change":21,"percent_change":218,"volume":1263,"transactions":9,"vwap":546},"2025-08-08",4516400,{"date":1265,"open":547,"high":551,"low":326,"close":547,"change":20,"percent_change":21,"volume":1266,"transactions":9,"vwap":547},"2025-08-07",4991300,{"date":1268,"open":326,"high":547,"low":319,"close":326,"change":237,"percent_change":237,"volume":1269,"transactions":9,"vwap":326},"2025-08-06",5748800,{"date":1271,"open":551,"high":551,"low":319,"close":326,"change":237,"percent_change":237,"volume":1272,"transactions":9,"vwap":326},"2025-08-05",5889100,{"date":1274,"open":319,"high":326,"low":319,"close":326,"change":20,"percent_change":21,"volume":1275,"transactions":9,"vwap":326},"2025-08-04",6610200,{"date":1277,"open":361,"high":319,"low":361,"close":319,"change":1278,"percent_change":311,"volume":1279,"transactions":9,"vwap":319},"2025-08-01",-0.09,6697400,{"date":1281,"open":862,"high":855,"low":866,"close":866,"change":110,"percent_change":194,"volume":1282,"transactions":9,"vwap":866},"2025-07-31",20252200,{"date":1284,"open":862,"high":851,"low":866,"close":862,"change":237,"percent_change":237,"volume":1285,"transactions":9,"vwap":862},"2025-07-30",4797700,{"date":1287,"open":866,"high":862,"low":742,"close":862,"change":21,"percent_change":218,"volume":1288,"transactions":9,"vwap":862},"2025-07-29",4181300,{"date":1290,"open":742,"high":866,"low":742,"close":742,"change":237,"percent_change":237,"volume":1291,"transactions":9,"vwap":742},"2025-07-28",3927100,{"date":1293,"open":742,"high":866,"low":614,"close":742,"change":21,"percent_change":218,"volume":1294,"transactions":9,"vwap":742},"2025-07-25",3346500,{"date":1296,"open":677,"high":614,"low":618,"close":677,"change":237,"percent_change":237,"volume":1297,"transactions":9,"vwap":677},"2025-07-24",4043300,{"date":1299,"open":614,"high":742,"low":677,"close":677,"change":110,"percent_change":194,"volume":1300,"transactions":9,"vwap":677},"2025-07-23",4004700,{"date":1302,"open":677,"high":742,"low":618,"close":614,"change":21,"percent_change":218,"volume":1303,"transactions":9,"vwap":614},"2025-07-22",4606500,{"date":1305,"open":618,"high":677,"low":546,"close":618,"change":237,"percent_change":237,"volume":1306,"transactions":9,"vwap":618},"2025-07-21",3273000,{"date":1308,"open":546,"high":618,"low":551,"close":618,"change":203,"percent_change":105,"volume":1309,"transactions":9,"vwap":618},"2025-07-18",3412900,{"date":1311,"open":547,"high":547,"low":326,"close":547,"change":20,"percent_change":21,"volume":1312,"transactions":9,"vwap":547},"2025-07-17",3448700,{"date":1314,"open":319,"high":547,"low":320,"close":326,"change":20,"percent_change":21,"volume":1315,"transactions":9,"vwap":326},"2025-07-16",4763500,{"date":1317,"open":319,"high":326,"low":320,"close":319,"change":237,"percent_change":237,"volume":1318,"transactions":9,"vwap":319},"2025-07-15",3696000,{"date":1320,"open":319,"high":326,"low":320,"close":319,"change":20,"percent_change":21,"volume":1321,"transactions":9,"vwap":319},"2025-07-14",3419600,{"date":1323,"open":318,"high":1324,"low":318,"close":320,"change":21,"percent_change":218,"volume":1325,"transactions":9,"vwap":320},"2025-07-11",50.545,3320700,{"date":1327,"open":320,"high":320,"low":350,"close":350,"change":237,"percent_change":237,"volume":1328,"transactions":9,"vwap":350},"2025-07-10",4080600,{"date":1330,"open":372,"high":318,"low":1331,"close":350,"change":203,"percent_change":105,"volume":1332,"transactions":9,"vwap":350},"2025-07-09",50.494,4487800,{"date":1334,"open":384,"high":372,"low":384,"close":384,"change":20,"percent_change":21,"volume":1335,"transactions":9,"vwap":384},"2025-07-08",3790600,{"date":1337,"open":372,"high":361,"low":391,"close":391,"change":194,"percent_change":212,"volume":1338,"transactions":9,"vwap":391},"2025-07-07",4991600,{"date":1340,"open":372,"high":372,"low":384,"close":372,"change":20,"percent_change":21,"volume":1341,"transactions":9,"vwap":372},"2025-07-03",3923900,{"date":1343,"open":384,"high":372,"low":384,"close":384,"change":21,"percent_change":218,"volume":1344,"transactions":9,"vwap":384},"2025-07-02",5460600,{"date":1346,"open":372,"high":350,"low":398,"close":397,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":397},"2025-07-01",-0.21,-0.41,9201100,{"date":1351,"open":855,"high":849,"low":851,"close":849,"change":21,"percent_change":218,"volume":1352,"transactions":9,"vwap":849},"2025-06-30",5811600,{"date":1354,"open":862,"high":855,"low":866,"close":851,"change":21,"percent_change":218,"volume":1355,"transactions":9,"vwap":851},"2025-06-27",5091400,{"date":1357,"open":742,"high":862,"low":742,"close":866,"change":203,"percent_change":105,"volume":1358,"transactions":9,"vwap":866},"2025-06-26",6808700,{"date":1360,"open":614,"high":614,"low":677,"close":677,"change":237,"percent_change":237,"volume":1361,"transactions":9,"vwap":677},"2025-06-25",3846200,{"date":1363,"open":677,"high":742,"low":618,"close":677,"change":20,"percent_change":21,"volume":1364,"transactions":9,"vwap":677},"2025-06-24",6903700,{"date":1366,"open":551,"high":618,"low":551,"close":618,"change":203,"percent_change":105,"volume":1367,"transactions":9,"vwap":618},"2025-06-23",4464500,{"date":1369,"open":319,"high":547,"low":320,"close":547,"change":21,"percent_change":218,"volume":1370,"transactions":9,"vwap":547},"2025-06-20",3807900,{"date":1372,"open":319,"high":326,"low":320,"close":319,"change":20,"percent_change":21,"volume":1373,"transactions":9,"vwap":319},"2025-06-18",4873400,{"date":1375,"open":319,"high":319,"low":318,"close":320,"change":20,"percent_change":21,"volume":1376,"transactions":9,"vwap":320},"2025-06-17",4456200,{"date":1378,"open":318,"high":320,"low":350,"close":318,"change":20,"percent_change":21,"volume":1379,"transactions":9,"vwap":318},"2025-06-16",5284500,{"date":1381,"open":350,"high":318,"low":361,"close":350,"change":20,"percent_change":21,"volume":1382,"transactions":9,"vwap":350},"2025-06-13",5225500,{"date":1384,"open":350,"high":350,"low":361,"close":361,"change":21,"percent_change":218,"volume":1385,"transactions":9,"vwap":361},"2025-06-12",3888400,{"date":1387,"open":372,"high":372,"low":384,"close":384,"change":21,"percent_change":218,"volume":1388,"transactions":9,"vwap":384},"2025-06-11",5451400,{"date":1390,"open":391,"high":384,"low":397,"close":397,"change":110,"percent_change":194,"volume":1391,"transactions":9,"vwap":397},"2025-06-10",3338800,{"date":1393,"open":398,"high":391,"low":1394,"close":391,"change":203,"percent_change":105,"volume":1395,"transactions":9,"vwap":391},"2025-06-09",50.459,7407000,{"date":1397,"open":398,"high":397,"low":405,"close":405,"change":237,"percent_change":237,"volume":1398,"transactions":9,"vwap":405},"2025-06-06",5675900,{"date":1400,"open":391,"high":384,"low":405,"close":405,"change":230,"percent_change":231,"volume":1401,"transactions":9,"vwap":405},"2025-06-05",3957600,{"date":1403,"open":397,"high":391,"low":398,"close":391,"change":203,"percent_change":105,"volume":1404,"transactions":9,"vwap":391},"2025-06-04",6786900,{"date":1406,"open":398,"high":398,"low":404,"close":405,"change":237,"percent_change":237,"volume":1407,"transactions":9,"vwap":405},"2025-06-03",5556800,{"date":1409,"open":405,"high":405,"low":404,"close":405,"change":541,"percent_change":542,"volume":1410,"transactions":9,"vwap":405},"2025-06-02",6667400,{"date":1412,"open":614,"high":742,"low":677,"close":614,"change":21,"percent_change":218,"volume":1413,"transactions":9,"vwap":614},"2025-05-30",5145300,{"date":1415,"open":618,"high":677,"low":546,"close":618,"change":20,"percent_change":21,"volume":1416,"transactions":9,"vwap":618},"2025-05-29",6118100,{"date":1418,"open":618,"high":677,"low":547,"close":546,"change":110,"percent_change":194,"volume":1419,"transactions":9,"vwap":546},"2025-05-28",6279100,{"date":1421,"open":551,"high":618,"low":547,"close":618,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":618},"2025-05-27",0.05,0.1,4730900,{"date":1426,"open":547,"high":547,"low":319,"close":319,"change":21,"percent_change":218,"volume":1427,"transactions":9,"vwap":319},"2025-05-23",4132800,{"date":1429,"open":318,"high":319,"low":318,"close":318,"change":237,"percent_change":237,"volume":1430,"transactions":9,"vwap":318},"2025-05-22",4176300,{"date":1432,"open":320,"high":1433,"low":350,"close":318,"change":110,"percent_change":194,"volume":1434,"transactions":9,"vwap":318},"2025-05-21",50.548,5574000,{"date":1436,"open":350,"high":319,"low":350,"close":320,"change":21,"percent_change":218,"volume":1437,"transactions":9,"vwap":320},"2025-05-20",4576700,{"date":1439,"open":372,"high":318,"low":372,"close":350,"change":20,"percent_change":21,"volume":1440,"transactions":9,"vwap":350},"2025-05-19",4778200,{"date":1442,"open":361,"high":350,"low":372,"close":361,"change":203,"percent_change":105,"volume":1443,"transactions":9,"vwap":361},"2025-05-16",3886100,{"date":1445,"open":391,"high":372,"low":397,"close":391,"change":21,"percent_change":218,"volume":1446,"transactions":9,"vwap":391},"2025-05-15",5470300,{"date":1448,"open":397,"high":391,"low":404,"close":398,"change":20,"percent_change":21,"volume":1449,"transactions":9,"vwap":398},"2025-05-14",7103700,{"date":1451,"open":397,"high":391,"low":404,"close":405,"change":194,"percent_change":212,"volume":1452,"transactions":9,"vwap":405},"2025-05-13",6566500,{"date":1454,"open":398,"high":391,"low":405,"close":397,"change":20,"percent_change":21,"volume":1455,"transactions":9,"vwap":397},"2025-05-12",5253600,{"date":1457,"open":397,"high":384,"low":398,"close":398,"change":20,"percent_change":21,"volume":1458,"transactions":9,"vwap":398},"2025-05-09",6933000,{"date":1460,"open":397,"high":391,"low":405,"close":405,"change":194,"percent_change":212,"volume":1461,"transactions":9,"vwap":405},"2025-05-08",5701500,{"date":1463,"open":384,"high":384,"low":405,"close":397,"change":20,"percent_change":21,"volume":1464,"transactions":9,"vwap":397},"2025-05-07",4746700,{"date":1466,"open":405,"high":398,"low":404,"close":398,"change":203,"percent_change":105,"volume":1467,"transactions":9,"vwap":398},"2025-05-06",5466700,{"date":1469,"open":398,"high":398,"low":422,"close":411,"change":230,"percent_change":231,"volume":1470,"transactions":9,"vwap":411},"2025-05-05",14580400,{"date":1472,"open":405,"high":398,"low":411,"close":398,"change":203,"percent_change":105,"volume":1473,"transactions":9,"vwap":398},"2025-05-02",11567100,{"date":1475,"open":384,"high":384,"low":423,"close":411,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":411},"2025-05-01",-0.22,-0.43,7951000,{"date":1480,"open":862,"high":855,"low":742,"close":862,"change":203,"percent_change":105,"volume":1481,"transactions":9,"vwap":862},"2025-04-30",11261700,{"date":1483,"open":614,"high":862,"low":614,"close":614,"change":194,"percent_change":212,"volume":1484,"transactions":9,"vwap":614},"2025-04-29",10293100,{"date":1486,"open":618,"high":866,"low":1487,"close":866,"change":218,"percent_change":219,"volume":1488,"transactions":9,"vwap":866},"2025-04-28",50.599,4020600,{"date":1490,"open":547,"high":618,"low":319,"close":618,"change":218,"percent_change":219,"volume":1491,"transactions":9,"vwap":618},"2025-04-25",6415400,{"date":1493,"open":318,"high":547,"low":318,"close":326,"change":1422,"percent_change":1423,"volume":1494,"transactions":9,"vwap":326},"2025-04-24",5813800,{"date":1496,"open":320,"high":319,"low":361,"close":361,"change":110,"percent_change":194,"volume":1497,"transactions":9,"vwap":361},"2025-04-23",5872700,{"date":177,"open":318,"high":320,"low":361,"close":350,"change":110,"percent_change":194,"volume":1499,"transactions":9,"vwap":350},4936500]