[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JSCP":3,"homepage-market-summary":30,"stock-historical-JSCP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JSCP","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 Short Duration Core Plus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7257,2.16888,"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},45.895,46,46.005,45.8862,45.91,-0.015,-0.03,392397.29828,47.87,45.775,217017.52706242,5.7,1405,{"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},186953,68237881.765605,-2.21,"2025-04-22",[181,184,193,203,212,223,234,241,251,260,268,278,287,295,302,309,315,326,335,343,350,359,367,376,384,393,402,408,414,422,428,438,445,452,458,465,472,480,488,497,504,511,518,526,536,542,549,557,564,571,577,582,587,592,597,604,612,618,623,629,633,639,644,648,653,657,663,670,676,679,684,691,696,699,704,709,713,718,725,730,733,736,740,745,748,751,755,760,766,770,774,778,781,785,789,792,795,800,805,809,814,817,821,828,833,837,840,845,851,858,864,870,875,879,882,886,893,899,903,908,913,918,921,926,932,936,942,945,949,953,958,961,965,969,975,979,982,986,990,993,996,999,1003,1007,1013,1019,1023,1027,1031,1035,1042,1047,1051,1056,1062,1066,1070,1075,1080,1083,1085,1090,1097,1104,1107,1112,1116,1121,1126,1132,1137,1140,1144,1149,1152,1156,1161,1164,1168,1172,1174,1178,1182,1185,1188,1191,1194,1197,1201,1204,1209,1212,1216,1219,1222,1225,1228,1230,1233,1236,1239,1242,1246,1250,1255,1260,1264,1267,1270,1273,1278,1283,1287,1291,1295,1298,1301,1304,1307,1311,1314,1317,1320,1324,1329,1332,1335,1338,1341,1344,1347,1351,1354,1358,1361,1364,1368,1371,1374,1378,1381,1384,1388,1391,1394,1397,1401,1404,1408,1411,1414,1417,1420,1423,1427,1430,1433,1436,1438,1442,1446,1451,1454,1457,1460,1463,1466,1469,1472,1475,1478,1481,1484,1489,1493,1496,1498,1501,1504,1507,1512,1516,1519,1522,1525,1528,1531,1535,1538,1541,1545,1551,1556,1559,1562,1565,1569,1573,1576,1580,1583,1586,1589,1593,1597,1601,1604,1608,1614,1620,1623,1626,1631,1635,1639,1642,1645,1649,1652,1655,1658,1661,1665,1671,1675,1678,1681,1685,1688,1691,1693,1697,1700,1702,1705,1709,1712,1717,1720,1723,1726,1729,1733,1737,1741,1746,1751,1757,1761,1766,1770,1773,1776,1780,1784,1787,1790,1794,1798,1801,1805,1809,1814,1818,1822],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},543,45.9242,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.81,45.95,-0.07,-0.15,216571.11007,1411,45.8791,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",46.1,45.93,45.98,-0.035,-0.08,228553.46839,887,45.9905,{"date":204,"open":18,"high":205,"low":206,"close":207,"change":208,"percent_change":112,"volume":209,"transactions":210,"vwap":211},"2026-09-29",46.0299,45.955,46.015,-0.005,360137.9246,702,45.998,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",46.05,46.0686,45.99,46.02,-0.12,-0.26,154362.15608,494,46.0182,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",46.09,46.17,46.04,46.14,0.1,0.22,276966.82743,705,46.0901,{"date":235,"open":236,"high":236,"low":227,"close":227,"change":199,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",46.18,-0.17,321870.9217,678,46.1018,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",46.3,46.0701,46.12,-0.21,-0.45,299750.19014,855,46.161,{"date":252,"open":253,"high":253,"low":243,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",46.35,46.33,0.02,0.04,261286.147151,402,46.3191,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":255,"percent_change":256,"volume":265,"transactions":266,"vwap":267},"2026-09-21",46.34,46.28,46.31,259394.7331,563,46.3115,{"date":269,"open":264,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",46.3199,46.2801,46.29,-0.06,-0.13,137935.738864,412,46.2953,{"date":279,"open":253,"high":280,"low":281,"close":253,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",46.36,46.315,0.07,0.15,121606.45831,442,46.3347,{"date":288,"open":262,"high":289,"low":290,"close":263,"change":112,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",46.39,46.27,-0.02,215124.10879,791,46.3511,{"date":296,"open":243,"high":297,"low":263,"close":272,"change":291,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",46.3117,-0.04,160181.557134,601,46.2948,{"date":303,"open":304,"high":305,"low":263,"close":264,"change":273,"percent_change":274,"volume":306,"transactions":307,"vwap":308},"2026-09-14",46.325,46.37,356463.2248,602,46.3404,{"date":310,"open":311,"high":311,"low":280,"close":305,"change":273,"percent_change":274,"volume":312,"transactions":313,"vwap":314},"2026-09-11",46.45,271416.60557,740,46.3988,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",46.48,46.505638,46.4232,46.43,-0.18,-0.39,168089.57124,554,46.4734,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":291,"percent_change":298,"volume":332,"transactions":333,"vwap":334},"2026-09-09",46.6,46.65,46.59,46.61,130293.968717,581,46.6119,{"date":336,"open":337,"high":338,"low":339,"close":337,"change":112,"percent_change":291,"volume":340,"transactions":341,"vwap":342},"2026-09-08",46.63,46.67,46.62,138964.366126,810,46.6496,{"date":344,"open":345,"high":338,"low":345,"close":345,"change":298,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",46.64,-0.09,155954.468898,441,46.6579,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":256,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",46.7,46.7199,46.68,0.09,143041.059808,457,46.7038,{"date":360,"open":337,"high":345,"low":361,"close":345,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",46.605,0.022,0.05,130925.9377,566,46.6215,{"date":368,"open":339,"high":369,"low":328,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",46.69,46.618,-0.242,-0.52,156620.72777,464,46.6228,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":112,"percent_change":291,"volume":381,"transactions":382,"vwap":383},"2026-08-31",46.87,46.84,46.86,83953.84452,335,46.8557,{"date":385,"open":386,"high":387,"low":380,"close":378,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",47,47.01,-0.11,-0.23,151646.7144,525,46.9086,{"date":394,"open":395,"high":386,"low":396,"close":397,"change":398,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",46.99,46.97,46.98,0,212211.43544,547,46.9864,{"date":403,"open":397,"high":386,"low":404,"close":397,"change":291,"percent_change":298,"volume":405,"transactions":406,"vwap":407},"2026-08-26",46.96,77794.31712,260,46.982,{"date":409,"open":404,"high":410,"low":404,"close":386,"change":282,"percent_change":283,"volume":411,"transactions":412,"vwap":413},"2026-08-25",47.005,119411.5506,546,46.9827,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":255,"percent_change":256,"volume":419,"transactions":420,"vwap":421},"2026-08-24",46.91,46.94,46.93,100169.8085,287,46.9297,{"date":423,"open":416,"high":417,"low":424,"close":416,"change":298,"percent_change":346,"volume":425,"transactions":426,"vwap":427},"2026-08-21",46.9002,600535.2163,355,46.911,{"date":429,"open":418,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",46.955,46.92,46.95,-0.045,-0.1,379117.19902,576,46.9318,{"date":439,"open":395,"high":386,"low":432,"close":440,"change":363,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",46.995,0.11,192136.366043,893,46.9728,{"date":446,"open":431,"high":404,"low":447,"close":448,"change":208,"percent_change":112,"volume":449,"transactions":450,"vwap":451},"2026-08-18",46.908,46.945,220335.0503,542,46.9496,{"date":453,"open":417,"high":454,"low":431,"close":432,"change":398,"percent_change":398,"volume":455,"transactions":456,"vwap":457},"2026-08-17",46.975,186345.8693,631,46.9522,{"date":459,"open":386,"high":386,"low":418,"close":432,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",-0.025,-0.05,109155.7183,626,46.9616,{"date":466,"open":397,"high":387,"low":404,"close":454,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",0.075,0.16,129395.5573,348,46.9826,{"date":473,"open":418,"high":418,"low":474,"close":475,"change":476,"percent_change":229,"volume":477,"transactions":478,"vwap":479},"2026-08-12",46.89,46.9,0.048,196168.57589,636,46.9118,{"date":481,"open":378,"high":474,"low":482,"close":483,"change":484,"percent_change":355,"volume":485,"transactions":486,"vwap":487},"2026-08-11",46.8001,46.852,0.042,211052.2527,417,46.8712,{"date":489,"open":490,"high":380,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-10",46.83,46.81,-0.075,-0.16,204964.785593,838,46.8397,{"date":498,"open":475,"high":475,"low":378,"close":499,"change":500,"percent_change":229,"volume":501,"transactions":502,"vwap":503},"2026-08-07",46.885,0.045,178545.92472,593,46.8832,{"date":505,"open":506,"high":378,"low":507,"close":379,"change":461,"percent_change":388,"volume":508,"transactions":509,"vwap":510},"2026-08-06",46.855,46.82,146760.935568,662,46.8423,{"date":512,"open":380,"high":416,"low":513,"close":474,"change":514,"percent_change":255,"volume":515,"transactions":516,"vwap":517},"2026-08-05",46.854,0.01,152318.743559,623,46.8737,{"date":519,"open":380,"high":474,"low":520,"close":521,"change":355,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",46.845,46.88,0.19,787466.146973,698,46.8845,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",46.77,46.79,46.76,-0.115,-0.25,403531.269713,1164,46.7765,{"date":537,"open":475,"high":416,"low":380,"close":538,"change":298,"percent_change":346,"volume":539,"transactions":540,"vwap":541},"2026-07-31",46.905,310723.858213,1505,46.8855,{"date":543,"open":432,"high":544,"low":545,"close":448,"change":514,"percent_change":255,"volume":546,"transactions":547,"vwap":548},"2026-07-30",46.9697,46.925,167584.746811,507,46.9446,{"date":550,"open":378,"high":386,"low":551,"close":552,"change":553,"percent_change":282,"volume":554,"transactions":555,"vwap":556},"2026-07-29",46.835,46.935,0.035,385806.017894,1307,46.8771,{"date":558,"open":521,"high":418,"low":378,"close":475,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",0.055,0.12,343761.450366,617,46.8936,{"date":565,"open":566,"high":378,"low":379,"close":520,"change":567,"percent_change":363,"volume":568,"transactions":569,"vwap":570},"2026-07-27",46.85,0.025,999674.4301,680,46.8639,{"date":572,"open":573,"high":566,"low":573,"close":507,"change":112,"percent_change":291,"volume":574,"transactions":575,"vwap":576},"2026-07-24",46.8,269031.10689,1158,46.8313,{"date":578,"open":528,"high":490,"low":530,"close":490,"change":112,"percent_change":291,"volume":579,"transactions":580,"vwap":581},"2026-07-23",545674.62392,783,46.7915,{"date":583,"open":521,"high":521,"low":490,"close":379,"change":461,"percent_change":388,"volume":584,"transactions":585,"vwap":586},"2026-07-22",278193.9429,591,46.8484,{"date":588,"open":416,"high":396,"low":521,"close":474,"change":198,"percent_change":188,"volume":589,"transactions":590,"vwap":591},"2026-07-21",168139.95016,635,46.8979,{"date":593,"open":417,"high":432,"low":475,"close":545,"change":433,"percent_change":434,"volume":594,"transactions":595,"vwap":596},"2026-07-20",110397.910919,435,46.9214,{"date":598,"open":397,"high":599,"low":404,"close":396,"change":600,"percent_change":-6,"volume":601,"transactions":602,"vwap":603},"2026-07-17",47.02,-0.002,120687.414,359,46.9804,{"date":605,"open":404,"high":606,"low":432,"close":607,"change":608,"percent_change":291,"volume":609,"transactions":610,"vwap":611},"2026-07-16",46.985,46.972,-0.008,129297.588,421,46.9652,{"date":613,"open":417,"high":387,"low":417,"close":397,"change":107,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-15",0.13,107104.9158,349,46.9886,{"date":619,"open":431,"high":417,"low":474,"close":431,"change":282,"percent_change":283,"volume":620,"transactions":621,"vwap":622},"2026-07-14",978002.25225,526,46.9168,{"date":624,"open":521,"high":416,"low":551,"close":566,"change":625,"percent_change":218,"volume":626,"transactions":627,"vwap":628},"2026-07-13",-0.055,399175.704855,1545,46.8529,{"date":630,"open":431,"high":417,"low":475,"close":538,"change":631,"percent_change":298,"volume":632,"transactions":9,"vwap":538},"2026-07-10",-0.017,260900,{"date":634,"open":418,"high":635,"low":431,"close":636,"change":637,"percent_change":107,"volume":638,"transactions":9,"vwap":636},"2026-07-09",46.966,46.922,0.03,138500,{"date":640,"open":474,"high":416,"low":380,"close":641,"change":642,"percent_change":199,"volume":643,"transactions":9,"vwap":641},"2026-07-08",46.892,-0.038,253300,{"date":645,"open":404,"high":395,"low":545,"close":418,"change":646,"percent_change":321,"volume":647,"transactions":9,"vwap":418},"2026-07-07",-0.085,180000,{"date":649,"open":395,"high":599,"low":650,"close":651,"change":637,"percent_change":107,"volume":652,"transactions":9,"vwap":651},"2026-07-06",46.963,47.014999,118700,{"date":654,"open":395,"high":386,"low":417,"close":606,"change":655,"percent_change":656,"volume":632,"transactions":9,"vwap":606},"2026-07-02",0.065,0.14,{"date":658,"open":432,"high":659,"low":431,"close":431,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":431},"2026-07-01",46.965,-0.225,-0.48,163800,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":198,"percent_change":188,"volume":669,"transactions":9,"vwap":668},"2026-06-30",47.16,47.17,47.14,47.145,138100,{"date":671,"open":665,"high":672,"low":673,"close":674,"change":255,"percent_change":256,"volume":675,"transactions":9,"vwap":674},"2026-06-29",47.19,47.15,47.18,121800,{"date":677,"open":667,"high":674,"low":667,"close":665,"change":107,"percent_change":614,"volume":678,"transactions":9,"vwap":665},"2026-06-26",157200,{"date":680,"open":681,"high":673,"low":682,"close":682,"change":255,"percent_change":256,"volume":683,"transactions":9,"vwap":682},"2026-06-25",47.11,47.099998,175100,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":107,"percent_change":614,"volume":690,"transactions":9,"vwap":689},"2026-06-24",47.07,47.105,47.040001,47.080002,106000,{"date":692,"open":693,"high":694,"low":386,"close":599,"change":500,"percent_change":229,"volume":695,"transactions":9,"vwap":599},"2026-06-23",47.0099983,47.025002,1507700,{"date":697,"open":404,"high":395,"low":430,"close":454,"change":625,"percent_change":218,"volume":698,"transactions":9,"vwap":454},"2026-06-22",415400,{"date":700,"open":599,"high":701,"low":599,"close":702,"change":107,"percent_change":614,"volume":703,"transactions":9,"vwap":702},"2026-06-18",47.060001,47.029999,196500,{"date":705,"open":682,"high":706,"low":430,"close":396,"change":189,"percent_change":707,"volume":708,"transactions":9,"vwap":396},"2026-06-17",47.115,-0.32,117500,{"date":710,"open":689,"high":673,"low":689,"close":711,"change":637,"percent_change":107,"volume":712,"transactions":9,"vwap":711},"2026-06-16",47.12,89900,{"date":714,"open":715,"high":706,"low":689,"close":715,"change":716,"percent_change":560,"volume":717,"transactions":9,"vwap":715},"2026-06-15",47.09,0.057,115700,{"date":719,"open":702,"high":720,"low":721,"close":722,"change":723,"percent_change":199,"volume":724,"transactions":9,"vwap":722},"2026-06-12",47.055,47.0050011,47.033001,-0.037,287300,{"date":726,"open":432,"high":727,"low":448,"close":686,"change":560,"percent_change":728,"volume":729,"transactions":9,"vwap":686},"2026-06-11",47.075001,0.26,265600,{"date":731,"open":432,"high":396,"low":418,"close":432,"change":567,"percent_change":363,"volume":732,"transactions":9,"vwap":432},"2026-06-10",296600,{"date":734,"open":416,"high":448,"low":416,"close":545,"change":256,"percent_change":355,"volume":735,"transactions":9,"vwap":545},"2026-06-09",143200,{"date":737,"open":416,"high":431,"low":521,"close":499,"change":738,"percent_change":514,"volume":739,"transactions":9,"vwap":499},"2026-06-08",0.005,78500,{"date":741,"open":416,"high":702,"low":742,"close":521,"change":274,"percent_change":743,"volume":744,"transactions":9,"vwap":521},"2026-06-05",46.875,-0.28,843500,{"date":746,"open":693,"high":702,"low":386,"close":693,"change":637,"percent_change":107,"volume":747,"transactions":9,"vwap":693},"2026-06-04",169100,{"date":749,"open":397,"high":395,"low":430,"close":397,"change":22,"percent_change":23,"volume":750,"transactions":9,"vwap":397},"2026-06-03",226800,{"date":752,"open":386,"high":386,"low":397,"close":440,"change":753,"percent_change":637,"volume":754,"transactions":9,"vwap":440},"2026-06-02",0.015,256900,{"date":756,"open":417,"high":395,"low":431,"close":397,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":397},"2026-06-01",-0.2,-0.42,132600,{"date":761,"open":674,"high":762,"low":763,"close":674,"change":256,"percent_change":764,"volume":765,"transactions":9,"vwap":674},"2026-05-29",47.21,47.165,0.08,143600,{"date":767,"open":681,"high":666,"low":768,"close":667,"change":553,"percent_change":282,"volume":769,"transactions":9,"vwap":667},"2026-05-28",47.095001,204200,{"date":771,"open":682,"high":772,"low":682,"close":687,"change":567,"percent_change":363,"volume":773,"transactions":9,"vwap":687},"2026-05-27",47.13,58200,{"date":775,"open":686,"high":715,"low":776,"close":689,"change":282,"percent_change":283,"volume":777,"transactions":9,"vwap":689},"2026-05-26",47.049999,84900,{"date":779,"open":688,"high":686,"low":396,"close":693,"change":22,"percent_change":23,"volume":780,"transactions":9,"vwap":693},"2026-05-22",282400,{"date":782,"open":432,"high":783,"low":418,"close":694,"change":514,"percent_change":255,"volume":784,"transactions":9,"vwap":694},"2026-05-21",47.035,330100,{"date":786,"open":475,"high":776,"low":474,"close":651,"change":787,"percent_change":122,"volume":788,"transactions":9,"vwap":651},"2026-05-20",0.115,252700,{"date":790,"open":474,"high":545,"low":378,"close":475,"change":461,"percent_change":388,"volume":791,"transactions":9,"vwap":475},"2026-05-19",167500,{"date":793,"open":386,"high":693,"low":431,"close":432,"change":298,"percent_change":346,"volume":794,"transactions":9,"vwap":432},"2026-05-18",433000,{"date":796,"open":386,"high":693,"low":454,"close":395,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":395},"2026-05-15",-0.105,-0.22,137900,{"date":801,"open":673,"high":802,"low":803,"close":768,"change":291,"percent_change":298,"volume":804,"transactions":9,"vwap":768},"2026-05-14",47.155,47.084999,107600,{"date":806,"open":701,"high":807,"low":701,"close":706,"change":255,"percent_change":256,"volume":808,"transactions":9,"vwap":706},"2026-05-13",47.118,161300,{"date":810,"open":811,"high":811,"low":812,"close":768,"change":433,"percent_change":434,"volume":813,"transactions":9,"vwap":768},"2026-05-12",47.125,47.064999,186100,{"date":815,"open":674,"high":672,"low":667,"close":667,"change":273,"percent_change":274,"volume":816,"transactions":9,"vwap":667},"2026-05-11",120100,{"date":818,"open":672,"high":762,"low":674,"close":819,"change":467,"percent_change":468,"volume":820,"transactions":9,"vwap":819},"2026-05-08",47.2,232000,{"date":822,"open":823,"high":824,"low":711,"close":811,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":811},"2026-05-07",47.23,47.235,-0.065,-0.14,121100,{"date":829,"open":674,"high":762,"low":802,"close":672,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":672},"2026-05-06",0.085,0.18,164400,{"date":834,"open":715,"high":835,"low":715,"close":687,"change":553,"percent_change":282,"volume":836,"transactions":9,"vwap":687},"2026-05-05",47.127,117300,{"date":838,"open":681,"high":681,"low":688,"close":686,"change":273,"percent_change":274,"volume":839,"transactions":9,"vwap":686},"2026-05-04",110100,{"date":841,"open":673,"high":842,"low":706,"close":772,"change":493,"percent_change":843,"volume":844,"transactions":9,"vwap":772},"2026-05-01",47.189,-0.34,174000,{"date":846,"open":847,"high":848,"low":849,"close":847,"change":363,"percent_change":441,"volume":850,"transactions":9,"vwap":847},"2026-04-30",47.29,47.319,47.27,97200,{"date":852,"open":847,"high":853,"low":854,"close":855,"change":346,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-04-29",47.3,47.222,47.24,-0.19,98200,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":461,"percent_change":388,"volume":863,"transactions":9,"vwap":862},"2026-04-28",47.35,47.36,47.33,112500,{"date":865,"open":866,"high":867,"low":860,"close":868,"change":398,"percent_change":398,"volume":869,"transactions":9,"vwap":868},"2026-04-27",47.37,47.39,47.38,161800,{"date":871,"open":872,"high":867,"low":873,"close":868,"change":559,"percent_change":560,"volume":874,"transactions":9,"vwap":868},"2026-04-24",47.32,47.315,605900,{"date":876,"open":861,"high":868,"low":853,"close":877,"change":22,"percent_change":23,"volume":878,"transactions":9,"vwap":877},"2026-04-23",47.325,94100,{"date":880,"open":866,"high":867,"low":881,"close":881,"change":255,"percent_change":256,"volume":647,"transactions":9,"vwap":881},"2026-04-22",47.34,{"date":883,"open":866,"high":884,"low":872,"close":872,"change":346,"percent_change":856,"volume":885,"transactions":9,"vwap":872},"2026-04-21",47.385,83100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":23,"percent_change":273,"volume":892,"transactions":9,"vwap":891},"2026-04-20",47.43,47.44,47.4,47.41,121700,{"date":894,"open":891,"high":895,"low":896,"close":889,"change":897,"percent_change":230,"volume":898,"transactions":9,"vwap":889},"2026-04-17",47.47,47.405,0.105,193200,{"date":900,"open":861,"high":861,"low":872,"close":901,"change":112,"percent_change":291,"volume":902,"transactions":9,"vwap":901},"2026-04-16",47.335,93100,{"date":904,"open":881,"high":861,"low":905,"close":906,"change":112,"percent_change":291,"volume":907,"transactions":9,"vwap":906},"2026-04-15",47.321,47.345,136600,{"date":909,"open":910,"high":861,"low":910,"close":911,"change":559,"percent_change":560,"volume":912,"transactions":9,"vwap":911},"2026-04-14",47.28,47.355,499500,{"date":914,"open":915,"high":916,"low":823,"close":853,"change":282,"percent_change":283,"volume":917,"transactions":9,"vwap":853},"2026-04-13",47.25,47.305,246900,{"date":919,"open":910,"high":910,"low":823,"close":823,"change":291,"percent_change":298,"volume":920,"transactions":9,"vwap":823},"2026-04-10",228200,{"date":922,"open":823,"high":923,"low":924,"close":915,"change":738,"percent_change":514,"volume":925,"transactions":9,"vwap":915},"2026-04-09",47.306,47.225,263100,{"date":927,"open":928,"high":928,"low":823,"close":929,"change":764,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-08",47.31,47.245,0.17,175200,{"date":933,"open":667,"high":666,"low":803,"close":763,"change":934,"percent_change":282,"volume":935,"transactions":9,"vwap":763},"2026-04-07",0.032,89200,{"date":937,"open":674,"high":674,"low":938,"close":939,"change":940,"percent_change":434,"volume":941,"transactions":9,"vwap":939},"2026-04-06",47.112,47.133,-0.047,74000,{"date":943,"open":681,"high":674,"low":681,"close":674,"change":363,"percent_change":441,"volume":944,"transactions":9,"vwap":674},"2026-04-02",100600,{"date":946,"open":681,"high":674,"low":768,"close":772,"change":237,"percent_change":947,"volume":948,"transactions":9,"vwap":772},"2026-04-01",-0.36,246000,{"date":950,"open":849,"high":873,"low":951,"close":853,"change":355,"percent_change":522,"volume":952,"transactions":9,"vwap":853},"2026-03-31",47.26,121200,{"date":954,"open":819,"high":955,"low":819,"close":762,"change":229,"percent_change":956,"volume":957,"transactions":9,"vwap":762},"2026-03-30",47.247,0.21,193300,{"date":959,"open":702,"high":711,"low":702,"close":681,"change":553,"percent_change":282,"volume":960,"transactions":9,"vwap":681},"2026-03-27",182500,{"date":962,"open":772,"high":665,"low":812,"close":727,"change":963,"percent_change":219,"volume":964,"transactions":9,"vwap":727},"2026-03-26",-0.125,169400,{"date":966,"open":762,"high":924,"low":967,"close":819,"change":655,"percent_change":656,"volume":968,"transactions":9,"vwap":819},"2026-03-25",47.185,87600,{"date":970,"open":772,"high":971,"low":972,"close":973,"change":492,"percent_change":493,"volume":974,"transactions":9,"vwap":973},"2026-03-24",47.195,47.098,47.135,112700,{"date":976,"open":665,"high":977,"low":673,"close":762,"change":467,"percent_change":468,"volume":978,"transactions":9,"vwap":762},"2026-03-23",47.265,218600,{"date":980,"open":762,"high":762,"low":772,"close":973,"change":189,"percent_change":707,"volume":981,"transactions":9,"vwap":973},"2026-03-20",101000,{"date":983,"open":819,"high":877,"low":819,"close":984,"change":460,"percent_change":461,"volume":985,"transactions":9,"vwap":984},"2026-03-19",47.285,76000,{"date":987,"open":866,"high":988,"low":928,"close":928,"change":434,"percent_change":246,"volume":989,"transactions":9,"vwap":928},"2026-03-18",47.395,114800,{"date":991,"open":868,"high":891,"low":868,"close":891,"change":107,"percent_change":614,"volume":992,"transactions":9,"vwap":891},"2026-03-17",228600,{"date":994,"open":866,"high":868,"low":862,"close":860,"change":107,"percent_change":614,"volume":995,"transactions":9,"vwap":860},"2026-03-16",315100,{"date":997,"open":860,"high":860,"low":910,"close":847,"change":23,"percent_change":273,"volume":998,"transactions":9,"vwap":847},"2026-03-13",156700,{"date":1000,"open":867,"high":890,"low":1001,"close":872,"change":218,"percent_change":532,"volume":1002,"transactions":9,"vwap":872},"2026-03-12",47.282,168400,{"date":1004,"open":895,"high":895,"low":1005,"close":889,"change":273,"percent_change":274,"volume":1006,"transactions":9,"vwap":889},"2026-03-11",47.422,132000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":291,"percent_change":298,"volume":844,"transactions":9,"vwap":1012},"2026-03-10",47.53,47.55,47.495,47.5,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":637,"percent_change":107,"volume":703,"transactions":9,"vwap":1018},"2026-03-09",47.45,47.54,47.445,47.52,{"date":1020,"open":1015,"high":1016,"low":1015,"close":1021,"change":112,"percent_change":291,"volume":1022,"transactions":9,"vwap":1021},"2026-03-06",47.49,135800,{"date":1024,"open":1012,"high":1018,"low":1025,"close":1012,"change":298,"percent_change":199,"volume":1026,"transactions":9,"vwap":1012},"2026-03-05",47.473,249700,{"date":1028,"open":1029,"high":1029,"low":1016,"close":1016,"change":298,"percent_change":199,"volume":1030,"transactions":9,"vwap":1016},"2026-03-04",47.58,172800,{"date":1032,"open":1021,"high":1033,"low":1021,"close":1029,"change":112,"percent_change":291,"volume":1034,"transactions":9,"vwap":1029},"2026-03-03",47.596,344700,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":219,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-02",47.6,47.562,47.59,-0.54,133800,{"date":1043,"open":1044,"high":25,"low":1044,"close":1045,"change":256,"percent_change":764,"volume":1046,"transactions":9,"vwap":1045},"2026-02-27",47.81,47.85,146700,{"date":1048,"open":1049,"high":1044,"low":1049,"close":1044,"change":637,"percent_change":107,"volume":1050,"transactions":9,"vwap":1044},"2026-02-26",47.78,206400,{"date":1052,"open":1053,"high":1049,"low":1054,"close":1049,"change":514,"percent_change":255,"volume":1055,"transactions":9,"vwap":1049},"2026-02-25",47.76,47.753,135500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1058,"change":291,"percent_change":298,"volume":1061,"transactions":9,"vwap":1058},"2026-02-24",47.77,47.79,47.75,184800,{"date":1063,"open":1053,"high":1044,"low":1064,"close":1059,"change":637,"percent_change":107,"volume":1065,"transactions":9,"vwap":1059},"2026-02-23",47.755,97400,{"date":1067,"open":1060,"high":1053,"low":1068,"close":1053,"change":753,"percent_change":637,"volume":1069,"transactions":9,"vwap":1053},"2026-02-20",47.73,124900,{"date":1071,"open":1072,"high":1060,"low":1072,"close":1073,"change":738,"percent_change":514,"volume":1074,"transactions":9,"vwap":1073},"2026-02-19",47.72,47.745,148700,{"date":1076,"open":1072,"high":1073,"low":1077,"close":1078,"change":514,"percent_change":255,"volume":1079,"transactions":9,"vwap":1078},"2026-02-18",47.715,47.74,151300,{"date":1081,"open":1078,"high":1078,"low":1068,"close":1068,"change":23,"percent_change":273,"volume":1082,"transactions":9,"vwap":1068},"2026-02-17",107800,{"date":1084,"open":1068,"high":1053,"low":1068,"close":1053,"change":282,"percent_change":283,"volume":898,"transactions":9,"vwap":1053},"2026-02-13",{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":107,"percent_change":614,"volume":1089,"transactions":9,"vwap":1088},"2026-02-12",47.64,47.69,434700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":198,"percent_change":188,"volume":1096,"transactions":9,"vwap":1095},"2026-02-11",47.62,47.65,47.61,47.63,197100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":567,"percent_change":363,"volume":1103,"transactions":9,"vwap":1102},"2026-02-10",47.67,47.68,47.66,47.665,163000,{"date":1105,"open":1092,"high":1087,"low":1092,"close":1087,"change":553,"percent_change":282,"volume":1106,"transactions":9,"vwap":1087},"2026-02-09",298000,{"date":1108,"open":1109,"high":1092,"low":1029,"close":1110,"change":398,"percent_change":398,"volume":1111,"transactions":9,"vwap":1110},"2026-02-06",47.615,47.605,88400,{"date":1113,"open":1029,"high":1094,"low":1114,"close":1110,"change":830,"percent_change":831,"volume":1115,"transactions":9,"vwap":1110},"2026-02-05",47.555,238700,{"date":1117,"open":1118,"high":1009,"low":1119,"close":1018,"change":398,"percent_change":398,"volume":1120,"transactions":9,"vwap":1018},"2026-02-04",47.51,47.475,184000,{"date":1122,"open":1021,"high":1018,"low":1123,"close":1018,"change":1124,"percent_change":637,"volume":1125,"transactions":9,"vwap":1018},"2026-02-03",47.48,0.013,249600,{"date":1127,"open":1018,"high":1128,"low":1021,"close":1129,"change":1130,"percent_change":322,"volume":1131,"transactions":9,"vwap":1129},"2026-02-02",47.527,47.507,-0.188,110900,{"date":1133,"open":1088,"high":1134,"low":1100,"close":1135,"change":567,"percent_change":363,"volume":1136,"transactions":9,"vwap":1135},"2026-01-30",47.71,47.695,201700,{"date":1138,"open":1093,"high":1088,"low":1092,"close":1099,"change":567,"percent_change":363,"volume":1139,"transactions":9,"vwap":1099},"2026-01-29",318300,{"date":1141,"open":1093,"high":1093,"low":1092,"close":1142,"change":255,"percent_change":256,"volume":1143,"transactions":9,"vwap":1142},"2026-01-28",47.645,214900,{"date":1145,"open":1087,"high":1146,"low":1092,"close":1147,"change":738,"percent_change":514,"volume":1148,"transactions":9,"vwap":1147},"2026-01-27",47.657,47.625,246700,{"date":1150,"open":1092,"high":1095,"low":1037,"close":1092,"change":637,"percent_change":107,"volume":1151,"transactions":9,"vwap":1092},"2026-01-26",991500,{"date":1153,"open":1029,"high":1039,"low":1154,"close":1039,"change":637,"percent_change":107,"volume":1155,"transactions":9,"vwap":1039},"2026-01-23",47.565,158500,{"date":1157,"open":1158,"high":1159,"low":1016,"close":1158,"change":112,"percent_change":291,"volume":1160,"transactions":9,"vwap":1158},"2026-01-22",47.56,47.57,282800,{"date":1162,"open":1159,"high":1029,"low":1009,"close":1159,"change":363,"percent_change":441,"volume":1163,"transactions":9,"vwap":1159},"2026-01-21",294600,{"date":1165,"open":1016,"high":1016,"low":1166,"close":1018,"change":22,"percent_change":23,"volume":1167,"transactions":9,"vwap":1018},"2026-01-20",47.511,948500,{"date":1169,"open":1029,"high":1039,"low":1009,"close":1170,"change":625,"percent_change":218,"volume":1171,"transactions":9,"vwap":1170},"2026-01-16",47.535,202900,{"date":1173,"open":1092,"high":1092,"low":1029,"close":1039,"change":23,"percent_change":273,"volume":717,"transactions":9,"vwap":1039},"2026-01-15",{"date":1175,"open":1095,"high":1176,"low":1109,"close":1092,"change":753,"percent_change":637,"volume":1177,"transactions":9,"vwap":1092},"2026-01-14",47.638,274500,{"date":1179,"open":1094,"high":1092,"low":1180,"close":1110,"change":753,"percent_change":637,"volume":1181,"transactions":9,"vwap":1110},"2026-01-13",47.585,300300,{"date":1183,"open":1158,"high":1039,"low":1158,"close":1039,"change":398,"percent_change":398,"volume":1184,"transactions":9,"vwap":1039},"2026-01-12",165300,{"date":1186,"open":1029,"high":1087,"low":1158,"close":1039,"change":738,"percent_change":514,"volume":1187,"transactions":9,"vwap":1039},"2026-01-09",265200,{"date":1189,"open":1029,"high":1094,"low":1159,"close":1180,"change":291,"percent_change":298,"volume":1190,"transactions":9,"vwap":1180},"2026-01-08",324300,{"date":1192,"open":1092,"high":1087,"low":1180,"close":1110,"change":567,"percent_change":363,"volume":1193,"transactions":9,"vwap":1110},"2026-01-07",217000,{"date":1195,"open":1039,"high":1037,"low":1010,"close":1029,"change":22,"percent_change":23,"volume":1196,"transactions":9,"vwap":1029},"2026-01-06",290800,{"date":1198,"open":1039,"high":1037,"low":1159,"close":1199,"change":256,"percent_change":764,"volume":1200,"transactions":9,"vwap":1199},"2026-01-05",47.595,152400,{"date":1202,"open":1010,"high":1158,"low":1010,"close":1114,"change":600,"percent_change":-6,"volume":1203,"transactions":9,"vwap":1114},"2026-01-02",71100,{"date":1205,"open":1029,"high":1039,"low":1010,"close":1206,"change":1207,"percent_change":247,"volume":1208,"transactions":9,"vwap":1206},"2025-12-31",47.557,-0.213,810100,{"date":1210,"open":1211,"high":1211,"low":1078,"close":1058,"change":738,"percent_change":514,"volume":784,"transactions":9,"vwap":1058},"2025-12-30",47.8,{"date":1213,"open":1068,"high":1058,"low":1068,"close":1214,"change":363,"percent_change":229,"volume":1215,"transactions":9,"vwap":1214},"2025-12-29",47.765,115500,{"date":1217,"open":1068,"high":1068,"low":1134,"close":1077,"change":255,"percent_change":256,"volume":1218,"transactions":9,"vwap":1077},"2025-12-26",67600,{"date":1220,"open":1101,"high":1135,"low":1093,"close":1135,"change":655,"percent_change":656,"volume":1221,"transactions":9,"vwap":1135},"2025-12-24",256000,{"date":1223,"open":1094,"high":1087,"low":1037,"close":1095,"change":23,"percent_change":273,"volume":1224,"transactions":9,"vwap":1095},"2025-12-23",97700,{"date":1226,"open":1100,"high":1100,"low":1087,"close":1101,"change":398,"percent_change":398,"volume":1227,"transactions":9,"vwap":1101},"2025-12-22",89100,{"date":1229,"open":1100,"high":1100,"low":1095,"close":1101,"change":273,"percent_change":274,"volume":1221,"transactions":9,"vwap":1101},"2025-12-19",{"date":1231,"open":1134,"high":1072,"low":1099,"close":1072,"change":764,"percent_change":930,"volume":1232,"transactions":9,"vwap":1072},"2025-12-18",233300,{"date":1234,"open":1095,"high":1142,"low":1094,"close":1087,"change":514,"percent_change":255,"volume":1235,"transactions":9,"vwap":1087},"2025-12-17",286200,{"date":1237,"open":1039,"high":1087,"low":1039,"close":1095,"change":256,"percent_change":764,"volume":1238,"transactions":9,"vwap":1095},"2025-12-16",168600,{"date":1240,"open":1029,"high":1094,"low":1118,"close":1039,"change":559,"percent_change":560,"volume":1241,"transactions":9,"vwap":1039},"2025-12-15",151600,{"date":1243,"open":1016,"high":1010,"low":1244,"close":1170,"change":198,"percent_change":188,"volume":1245,"transactions":9,"vwap":1170},"2025-12-12",47.523,87500,{"date":1247,"open":1039,"high":1039,"low":1248,"close":1159,"change":255,"percent_change":256,"volume":1249,"transactions":9,"vwap":1159},"2025-12-11",47.542,147200,{"date":1251,"open":1252,"high":1158,"low":1252,"close":1010,"change":1253,"percent_change":956,"volume":1254,"transactions":9,"vwap":1010},"2025-12-10",47.46,0.099,105200,{"date":1256,"open":1012,"high":1118,"low":1015,"close":1257,"change":1258,"percent_change":273,"volume":1259,"transactions":9,"vwap":1257},"2025-12-09",47.451,-0.029,145000,{"date":1261,"open":1021,"high":1021,"low":1262,"close":1123,"change":291,"percent_change":298,"volume":1263,"transactions":9,"vwap":1123},"2025-12-08",47.443,73200,{"date":1265,"open":1010,"high":1010,"low":1012,"close":1012,"change":461,"percent_change":388,"volume":1266,"transactions":9,"vwap":1012},"2025-12-05",131400,{"date":1268,"open":1158,"high":1158,"low":1018,"close":1010,"change":23,"percent_change":273,"volume":1269,"transactions":9,"vwap":1010},"2025-12-04",73400,{"date":1271,"open":1159,"high":1029,"low":1016,"close":1029,"change":559,"percent_change":560,"volume":1272,"transactions":9,"vwap":1029},"2025-12-03",80700,{"date":1274,"open":1009,"high":1009,"low":1275,"close":1276,"change":553,"percent_change":282,"volume":1277,"transactions":9,"vwap":1276},"2025-12-02",47.493,47.525,77700,{"date":1279,"open":1012,"high":1280,"low":1123,"close":1021,"change":246,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1021},"2025-12-01",47.505,-0.44,63900,{"date":1284,"open":1068,"high":1068,"low":1088,"close":1285,"change":112,"percent_change":291,"volume":1286,"transactions":9,"vwap":1285},"2025-11-28",47.7,32700,{"date":1288,"open":1134,"high":1134,"low":1289,"close":1134,"change":738,"percent_change":514,"volume":1290,"transactions":9,"vwap":1134},"2025-11-26",47.662,75400,{"date":1292,"open":1087,"high":1072,"low":1087,"close":1293,"change":107,"percent_change":614,"volume":1294,"transactions":9,"vwap":1293},"2025-11-25",47.705,141400,{"date":1296,"open":1087,"high":1093,"low":1092,"close":1142,"change":567,"percent_change":363,"volume":1297,"transactions":9,"vwap":1142},"2025-11-24",51000,{"date":1299,"open":1099,"high":1099,"low":1009,"close":1092,"change":764,"percent_change":930,"volume":1300,"transactions":9,"vwap":1092},"2025-11-21",109000,{"date":1302,"open":1158,"high":1029,"low":1018,"close":1016,"change":398,"percent_change":398,"volume":1303,"transactions":9,"vwap":1016},"2025-11-20",65700,{"date":1305,"open":1010,"high":1159,"low":1009,"close":1016,"change":208,"percent_change":112,"volume":1306,"transactions":9,"vwap":1016},"2025-11-19",171700,{"date":1308,"open":1016,"high":1158,"low":1118,"close":1309,"change":655,"percent_change":656,"volume":1310,"transactions":9,"vwap":1309},"2025-11-18",47.545,1915500,{"date":1312,"open":1012,"high":1118,"low":1252,"close":1123,"change":738,"percent_change":514,"volume":1313,"transactions":9,"vwap":1123},"2025-11-17",98000,{"date":1315,"open":1012,"high":1009,"low":895,"close":1119,"change":208,"percent_change":112,"volume":1316,"transactions":9,"vwap":1119},"2025-11-14",157900,{"date":1318,"open":1012,"high":1118,"low":895,"close":1123,"change":273,"percent_change":274,"volume":1319,"transactions":9,"vwap":1123},"2025-11-13",151900,{"date":1321,"open":1010,"high":1010,"low":1009,"close":1016,"change":1322,"percent_change":112,"volume":1323,"transactions":9,"vwap":1016},"2025-11-12",-0.007,163700,{"date":1325,"open":1016,"high":1010,"low":1018,"close":1326,"change":1327,"percent_change":656,"volume":1328,"transactions":9,"vwap":1326},"2025-11-11",47.547,0.067,248600,{"date":1330,"open":1252,"high":1012,"low":1252,"close":1123,"change":291,"percent_change":298,"volume":1331,"transactions":9,"vwap":1123},"2025-11-10",207400,{"date":1333,"open":895,"high":1009,"low":895,"close":1012,"change":738,"percent_change":514,"volume":1334,"transactions":9,"vwap":1012},"2025-11-07",113300,{"date":1336,"open":1252,"high":1018,"low":1252,"close":1011,"change":830,"percent_change":831,"volume":1337,"transactions":9,"vwap":1011},"2025-11-06",240100,{"date":1339,"open":1252,"high":1252,"low":867,"close":891,"change":273,"percent_change":274,"volume":1340,"transactions":9,"vwap":891},"2025-11-05",88900,{"date":1342,"open":1252,"high":1123,"low":890,"close":895,"change":255,"percent_change":256,"volume":1343,"transactions":9,"vwap":895},"2025-11-04",183800,{"date":1345,"open":1012,"high":1012,"low":891,"close":1015,"change":189,"percent_change":707,"volume":1346,"transactions":9,"vwap":1015},"2025-11-03",129500,{"date":1348,"open":1094,"high":1349,"low":1159,"close":1037,"change":112,"percent_change":291,"volume":1350,"transactions":9,"vwap":1037},"2025-10-31",47.646,150000,{"date":1352,"open":1010,"high":1095,"low":1009,"close":1094,"change":255,"percent_change":256,"volume":1353,"transactions":9,"vwap":1094},"2025-10-30",187000,{"date":1355,"open":1285,"high":1072,"low":1356,"close":1039,"change":388,"percent_change":389,"volume":1357,"transactions":9,"vwap":1039},"2025-10-29",47.583,150200,{"date":1359,"open":1285,"high":1072,"low":1093,"close":1285,"change":112,"percent_change":291,"volume":1360,"transactions":9,"vwap":1285},"2025-10-28",208700,{"date":1362,"open":1100,"high":1134,"low":1099,"close":1134,"change":398,"percent_change":398,"volume":1363,"transactions":9,"vwap":1134},"2025-10-27",117900,{"date":1365,"open":1285,"high":1134,"low":1366,"close":1134,"change":107,"percent_change":614,"volume":1367,"transactions":9,"vwap":1134},"2025-10-24",47.671,148400,{"date":1369,"open":1100,"high":1088,"low":1037,"close":1093,"change":273,"percent_change":274,"volume":1370,"transactions":9,"vwap":1093},"2025-10-23",190600,{"date":1372,"open":1285,"high":1077,"low":1100,"close":1134,"change":255,"percent_change":256,"volume":1373,"transactions":9,"vwap":1134},"2025-10-22",90000,{"date":1375,"open":1134,"high":1376,"low":1100,"close":1088,"change":112,"percent_change":291,"volume":1377,"transactions":9,"vwap":1088},"2025-10-21",47.712,76700,{"date":1379,"open":1088,"high":1285,"low":1101,"close":1285,"change":256,"percent_change":764,"volume":1380,"transactions":9,"vwap":1285},"2025-10-20",98400,{"date":1382,"open":1099,"high":1088,"low":1093,"close":1101,"change":291,"percent_change":298,"volume":1383,"transactions":9,"vwap":1101},"2025-10-17",126700,{"date":1385,"open":1094,"high":1285,"low":1386,"close":1100,"change":764,"percent_change":930,"volume":1387,"transactions":9,"vwap":1100},"2025-10-16",47.601,91200,{"date":1389,"open":1092,"high":1087,"low":1158,"close":1037,"change":208,"percent_change":112,"volume":1390,"transactions":9,"vwap":1037},"2025-10-15",231600,{"date":1392,"open":1159,"high":1393,"low":1010,"close":1110,"change":208,"percent_change":112,"volume":1370,"transactions":9,"vwap":1110},"2025-10-14",47.619,{"date":1395,"open":1158,"high":1094,"low":1016,"close":1094,"change":355,"percent_change":522,"volume":1396,"transactions":9,"vwap":1094},"2025-10-13",90500,{"date":1398,"open":1118,"high":1010,"low":1399,"close":1018,"change":256,"percent_change":764,"volume":1400,"transactions":9,"vwap":1018},"2025-10-10",47.484,276400,{"date":1402,"open":1123,"high":1123,"low":1252,"close":1123,"change":112,"percent_change":291,"volume":1403,"transactions":9,"vwap":1123},"2025-10-09",117100,{"date":1405,"open":1018,"high":1018,"low":1406,"close":1021,"change":398,"percent_change":398,"volume":1407,"transactions":9,"vwap":1021},"2025-10-08",47.472,125700,{"date":1409,"open":1118,"high":1118,"low":1252,"close":1021,"change":637,"percent_change":107,"volume":1410,"transactions":9,"vwap":1021},"2025-10-07",82100,{"date":1412,"open":1118,"high":1118,"low":1252,"close":1252,"change":23,"percent_change":273,"volume":1413,"transactions":9,"vwap":1252},"2025-10-06",108900,{"date":1415,"open":1009,"high":1010,"low":1123,"close":1021,"change":433,"percent_change":346,"volume":1416,"transactions":9,"vwap":1021},"2025-10-03",145400,{"date":1418,"open":1123,"high":1016,"low":1123,"close":1170,"change":567,"percent_change":363,"volume":1419,"transactions":9,"vwap":1170},"2025-10-02",152800,{"date":1421,"open":1118,"high":1009,"low":895,"close":1118,"change":434,"percent_change":246,"volume":1422,"transactions":9,"vwap":1118},"2025-10-01",224700,{"date":1424,"open":1037,"high":1087,"low":1425,"close":1094,"change":398,"percent_change":398,"volume":1426,"transactions":9,"vwap":1094},"2025-09-30",47.597,79400,{"date":1428,"open":1159,"high":1094,"low":1429,"close":1094,"change":363,"percent_change":441,"volume":1277,"transactions":9,"vwap":1094},"2025-09-29",47.551,{"date":1431,"open":1029,"high":1029,"low":1009,"close":1158,"change":514,"percent_change":255,"volume":1432,"transactions":9,"vwap":1158},"2025-09-26",192000,{"date":1434,"open":1016,"high":1159,"low":1009,"close":1010,"change":273,"percent_change":274,"volume":1435,"transactions":9,"vwap":1010},"2025-09-25",153100,{"date":1437,"open":1092,"high":1093,"low":1037,"close":1094,"change":23,"percent_change":273,"volume":1410,"transactions":9,"vwap":1094},"2025-09-24",{"date":1439,"open":1095,"high":1093,"low":1440,"close":1087,"change":255,"percent_change":256,"volume":1441,"transactions":9,"vwap":1087},"2025-09-23",47.611,109500,{"date":1443,"open":1087,"high":1087,"low":1094,"close":1092,"change":1444,"percent_change":23,"volume":1445,"transactions":9,"vwap":1092},"2025-09-22",-0.016,62800,{"date":1447,"open":1095,"high":1093,"low":1448,"close":1449,"change":1450,"percent_change":23,"volume":869,"transactions":9,"vwap":1449},"2025-09-19",47.612,47.636,-0.014,{"date":1452,"open":1095,"high":1101,"low":1109,"close":1093,"change":291,"percent_change":298,"volume":1453,"transactions":9,"vwap":1093},"2025-09-18",179000,{"date":1455,"open":1285,"high":1059,"low":1101,"close":1099,"change":298,"percent_change":199,"volume":1456,"transactions":9,"vwap":1099},"2025-09-17",88000,{"date":1458,"open":1088,"high":1072,"low":1366,"close":1134,"change":256,"percent_change":764,"volume":1459,"transactions":9,"vwap":1134},"2025-09-16",144000,{"date":1461,"open":1100,"high":1088,"low":1101,"close":1099,"change":255,"percent_change":256,"volume":1462,"transactions":9,"vwap":1099},"2025-09-15",460400,{"date":1464,"open":1100,"high":1100,"low":1440,"close":1093,"change":22,"percent_change":23,"volume":1465,"transactions":9,"vwap":1093},"2025-09-12",251800,{"date":1467,"open":1088,"high":1088,"low":1093,"close":1102,"change":255,"percent_change":256,"volume":1468,"transactions":9,"vwap":1102},"2025-09-11",96500,{"date":1470,"open":1093,"high":1088,"low":1095,"close":1142,"change":567,"percent_change":363,"volume":1471,"transactions":9,"vwap":1142},"2025-09-10",819400,{"date":1473,"open":1087,"high":1101,"low":1094,"close":1092,"change":298,"percent_change":199,"volume":1474,"transactions":9,"vwap":1092},"2025-09-09",65200,{"date":1476,"open":1101,"high":1100,"low":1087,"close":1101,"change":256,"percent_change":764,"volume":1477,"transactions":9,"vwap":1101},"2025-09-08",80100,{"date":1479,"open":1093,"high":1088,"low":1092,"close":1092,"change":107,"percent_change":614,"volume":1480,"transactions":9,"vwap":1092},"2025-09-05",385500,{"date":1482,"open":1018,"high":1158,"low":1012,"close":1158,"change":282,"percent_change":283,"volume":1483,"transactions":9,"vwap":1158},"2025-09-04",99800,{"date":1485,"open":888,"high":1486,"low":1487,"close":1021,"change":363,"percent_change":441,"volume":1488,"transactions":9,"vwap":1021},"2025-09-03",47.499,47.42,72900,{"date":1490,"open":868,"high":889,"low":868,"close":889,"change":856,"percent_change":1491,"volume":1492,"transactions":9,"vwap":889},"2025-09-02",-0.4,161200,{"date":1494,"open":1094,"high":1093,"low":1199,"close":1095,"change":514,"percent_change":255,"volume":1495,"transactions":9,"vwap":1095},"2025-08-29",89000,{"date":1497,"open":1159,"high":1092,"low":1159,"close":1092,"change":567,"percent_change":363,"volume":1306,"transactions":9,"vwap":1092},"2025-08-28",{"date":1499,"open":1158,"high":1037,"low":1016,"close":1199,"change":256,"percent_change":764,"volume":1500,"transactions":9,"vwap":1199},"2025-08-27",64400,{"date":1502,"open":1118,"high":1159,"low":1118,"close":1114,"change":655,"percent_change":656,"volume":1503,"transactions":9,"vwap":1114},"2025-08-26",118400,{"date":1505,"open":1021,"high":1012,"low":895,"close":1021,"change":631,"percent_change":298,"volume":1506,"transactions":9,"vwap":1021},"2025-08-25",82000,{"date":1508,"open":867,"high":1016,"low":867,"close":1129,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1129},"2025-08-22",0.127,0.27,123200,{"date":1513,"open":890,"high":1514,"low":861,"close":868,"change":298,"percent_change":199,"volume":1515,"transactions":9,"vwap":868},"2025-08-21",47.418,245700,{"date":1517,"open":1487,"high":1252,"low":867,"close":1487,"change":398,"percent_change":398,"volume":1518,"transactions":9,"vwap":1487},"2025-08-20",185300,{"date":1520,"open":891,"high":889,"low":891,"close":1487,"change":363,"percent_change":441,"volume":1521,"transactions":9,"vwap":1487},"2025-08-19",207300,{"date":1523,"open":867,"high":1487,"low":866,"close":866,"change":291,"percent_change":298,"volume":1524,"transactions":9,"vwap":866},"2025-08-18",278500,{"date":1526,"open":1487,"high":1487,"low":861,"close":867,"change":112,"percent_change":291,"volume":1527,"transactions":9,"vwap":867},"2025-08-15",79700,{"date":1529,"open":891,"high":1487,"low":868,"close":890,"change":625,"percent_change":218,"volume":1530,"transactions":9,"vwap":890},"2025-08-14",65800,{"date":1532,"open":1015,"high":895,"low":867,"close":1533,"change":830,"percent_change":831,"volume":1534,"transactions":9,"vwap":1533},"2025-08-13",47.455,322400,{"date":1536,"open":881,"high":890,"low":881,"close":866,"change":255,"percent_change":256,"volume":1537,"transactions":9,"vwap":866},"2025-08-12",316900,{"date":1539,"open":872,"high":868,"low":928,"close":860,"change":256,"percent_change":764,"volume":1540,"transactions":9,"vwap":860},"2025-08-11",376600,{"date":1542,"open":877,"high":862,"low":847,"close":928,"change":1543,"percent_change":346,"volume":1544,"transactions":9,"vwap":928},"2025-08-08",-0.041,154500,{"date":1546,"open":1547,"high":1548,"low":862,"close":1549,"change":608,"percent_change":291,"volume":1550,"transactions":9,"vwap":1549},"2025-08-07",47.354,47.367,47.351,157500,{"date":1552,"open":928,"high":1548,"low":928,"close":1553,"change":1554,"percent_change":282,"volume":1555,"transactions":9,"vwap":1553},"2025-08-06",47.359,0.034,47200,{"date":1557,"open":891,"high":891,"low":872,"close":877,"change":23,"percent_change":273,"volume":1558,"transactions":9,"vwap":877},"2025-08-05",124600,{"date":1560,"open":881,"high":866,"low":916,"close":911,"change":514,"percent_change":255,"volume":1561,"transactions":9,"vwap":911},"2025-08-04",39300,{"date":1563,"open":849,"high":861,"low":915,"close":906,"change":467,"percent_change":468,"volume":1564,"transactions":9,"vwap":906},"2025-08-01",48500,{"date":1566,"open":847,"high":853,"low":1567,"close":849,"change":398,"percent_change":398,"volume":1568,"transactions":9,"vwap":849},"2025-07-31",47.252,46100,{"date":1570,"open":951,"high":860,"low":1571,"close":849,"change":273,"percent_change":274,"volume":1572,"transactions":9,"vwap":849},"2025-07-30",47.242,110600,{"date":1574,"open":951,"high":862,"low":951,"close":862,"change":282,"percent_change":283,"volume":1575,"transactions":9,"vwap":862},"2025-07-29",108800,{"date":1577,"open":915,"high":853,"low":1578,"close":951,"change":398,"percent_change":398,"volume":1579,"transactions":9,"vwap":951},"2025-07-28",47.239,55200,{"date":1581,"open":881,"high":881,"low":823,"close":951,"change":637,"percent_change":107,"volume":1582,"transactions":9,"vwap":951},"2025-07-25",733800,{"date":1584,"open":672,"high":855,"low":674,"close":823,"change":291,"percent_change":298,"volume":1585,"transactions":9,"vwap":823},"2025-07-24",136100,{"date":1587,"open":951,"high":847,"low":955,"close":915,"change":298,"percent_change":199,"volume":1588,"transactions":9,"vwap":915},"2025-07-23",150800,{"date":1590,"open":1591,"high":853,"low":1591,"close":847,"change":559,"percent_change":560,"volume":1592,"transactions":9,"vwap":847},"2025-07-22",47.275,49900,{"date":1594,"open":823,"high":855,"low":1595,"close":824,"change":559,"percent_change":560,"volume":1596,"transactions":9,"vwap":824},"2025-07-21",47.22,125000,{"date":1598,"open":672,"high":819,"low":1599,"close":674,"change":655,"percent_change":656,"volume":1600,"transactions":9,"vwap":674},"2025-07-18",47.175,37000,{"date":1602,"open":682,"high":973,"low":682,"close":706,"change":398,"percent_change":398,"volume":1603,"transactions":9,"vwap":706},"2025-07-17",57300,{"date":1605,"open":688,"high":711,"low":688,"close":706,"change":1606,"percent_change":956,"volume":1607,"transactions":9,"vwap":706},"2025-07-16",0.097,60100,{"date":1609,"open":1610,"high":688,"low":693,"close":1611,"change":1612,"percent_change":388,"volume":1613,"transactions":9,"vwap":1611},"2025-07-15",47.036999,47.018002,-0.051,50700,{"date":1615,"open":686,"high":1616,"low":776,"close":1617,"change":1618,"percent_change":255,"volume":1619,"transactions":9,"vwap":1617},"2025-07-14",47.089001,47.069,0.009,54900,{"date":1621,"open":776,"high":701,"low":599,"close":701,"change":23,"percent_change":273,"volume":1622,"transactions":9,"vwap":701},"2025-07-11",53300,{"date":1624,"open":682,"high":681,"low":701,"close":715,"change":112,"percent_change":291,"volume":1625,"transactions":9,"vwap":715},"2025-07-10",112900,{"date":1627,"open":701,"high":1628,"low":1629,"close":682,"change":282,"percent_change":283,"volume":1630,"transactions":9,"vwap":682},"2025-07-09",47.103,47.050999,33100,{"date":1632,"open":693,"high":701,"low":693,"close":702,"change":1633,"percent_change":298,"volume":1634,"transactions":9,"vwap":702},"2025-07-08",-0.019,46500,{"date":1636,"open":667,"high":667,"low":702,"close":1637,"change":1612,"percent_change":388,"volume":1638,"transactions":9,"vwap":1637},"2025-07-07",47.049,46000,{"date":1640,"open":715,"high":681,"low":686,"close":682,"change":298,"percent_change":199,"volume":1641,"transactions":9,"vwap":682},"2025-07-03",92200,{"date":1643,"open":674,"high":971,"low":772,"close":667,"change":291,"percent_change":298,"volume":1644,"transactions":9,"vwap":667},"2025-07-02",52300,{"date":1646,"open":1595,"high":855,"low":711,"close":665,"change":743,"percent_change":1647,"volume":1648,"transactions":9,"vwap":665},"2025-07-01",-0.59,252000,{"date":1650,"open":1487,"high":1015,"low":868,"close":889,"change":559,"percent_change":560,"volume":1651,"transactions":9,"vwap":889},"2025-06-30",224600,{"date":1653,"open":866,"high":891,"low":853,"close":884,"change":22,"percent_change":23,"volume":1654,"transactions":9,"vwap":884},"2025-06-27",32600,{"date":1656,"open":866,"high":891,"low":862,"close":890,"change":282,"percent_change":283,"volume":1657,"transactions":9,"vwap":890},"2025-06-26",114700,{"date":1659,"open":847,"high":881,"low":849,"close":862,"change":256,"percent_change":764,"volume":1660,"transactions":9,"vwap":862},"2025-06-25",146800,{"date":1662,"open":823,"high":1663,"low":819,"close":847,"change":934,"percent_change":282,"volume":1664,"transactions":9,"vwap":847},"2025-06-24",47.316,78100,{"date":1666,"open":819,"high":847,"low":819,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-06-23",47.258,0.108,0.23,40000,{"date":1672,"open":682,"high":673,"low":1673,"close":673,"change":363,"percent_change":441,"volume":1674,"transactions":9,"vwap":673},"2025-06-20",47.091,44200,{"date":1676,"open":681,"high":673,"low":715,"close":682,"change":514,"percent_change":255,"volume":1677,"transactions":9,"vwap":682},"2025-06-18",115900,{"date":1679,"open":689,"high":682,"low":688,"close":715,"change":363,"percent_change":441,"volume":1680,"transactions":9,"vwap":715},"2025-06-17",433100,{"date":1682,"open":701,"high":1683,"low":693,"close":688,"change":291,"percent_change":298,"volume":1684,"transactions":9,"vwap":688},"2025-06-16",47.097,44300,{"date":1686,"open":701,"high":686,"low":599,"close":701,"change":298,"percent_change":199,"volume":1687,"transactions":9,"vwap":701},"2025-06-13",19600,{"date":1689,"open":682,"high":681,"low":686,"close":682,"change":500,"percent_change":229,"volume":1690,"transactions":9,"vwap":682},"2025-06-12",30200,{"date":1692,"open":599,"high":701,"low":386,"close":720,"change":355,"percent_change":522,"volume":1383,"transactions":9,"vwap":720},"2025-06-11",{"date":1694,"open":397,"high":1695,"low":417,"close":659,"change":567,"percent_change":363,"volume":1696,"transactions":9,"vwap":659},"2025-06-10",46.989,72200,{"date":1698,"open":431,"high":404,"low":416,"close":417,"change":107,"percent_change":614,"volume":1699,"transactions":9,"vwap":417},"2025-06-09",25500,{"date":1701,"open":474,"high":416,"low":566,"close":521,"change":346,"percent_change":856,"volume":1561,"transactions":9,"vwap":521},"2025-06-06",{"date":1703,"open":688,"high":701,"low":404,"close":396,"change":346,"percent_change":856,"volume":1704,"transactions":9,"vwap":396},"2025-06-05",41400,{"date":1706,"open":693,"high":1707,"low":395,"close":701,"change":560,"percent_change":728,"volume":1708,"transactions":9,"vwap":701},"2025-06-04",47.077999,50300,{"date":1710,"open":397,"high":395,"low":431,"close":417,"change":514,"percent_change":255,"volume":1711,"transactions":9,"vwap":417},"2025-06-03",44500,{"date":1713,"open":396,"high":395,"low":418,"close":418,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":418},"2025-06-02",-0.27,-0.57,42800,{"date":1718,"open":667,"high":1595,"low":772,"close":819,"change":363,"percent_change":441,"volume":1719,"transactions":9,"vwap":819},"2025-05-30",49100,{"date":1721,"open":681,"high":673,"low":689,"close":673,"change":229,"percent_change":956,"volume":1722,"transactions":9,"vwap":673},"2025-05-29",97000,{"date":1724,"open":776,"high":701,"low":599,"close":776,"change":112,"percent_change":291,"volume":1725,"transactions":9,"vwap":776},"2025-05-28",45100,{"date":1727,"open":686,"high":768,"low":702,"close":701,"change":467,"percent_change":468,"volume":1728,"transactions":9,"vwap":701},"2025-05-27",97300,{"date":1730,"open":1731,"high":702,"low":1732,"close":606,"change":559,"percent_change":560,"volume":1670,"transactions":9,"vwap":606},"2025-05-23",47.0079994,46.954,{"date":1734,"open":418,"high":599,"low":1735,"close":418,"change":764,"percent_change":930,"volume":1736,"transactions":9,"vwap":418},"2025-05-22",46.924,60000,{"date":1738,"open":417,"high":397,"low":507,"close":566,"change":826,"percent_change":1739,"volume":1740,"transactions":9,"vwap":566},"2025-05-21",-0.3,291100,{"date":1742,"open":397,"high":776,"low":1743,"close":395,"change":1744,"percent_change":291,"volume":1745,"transactions":9,"vwap":395},"2025-05-20",46.943,-0.009,396400,{"date":1747,"open":417,"high":651,"low":1748,"close":1749,"change":637,"percent_change":107,"volume":1750,"transactions":9,"vwap":1749},"2025-05-19",46.918,46.999,71800,{"date":1752,"open":599,"high":702,"low":1753,"close":1754,"change":1755,"percent_change":-6,"volume":1756,"transactions":9,"vwap":1754},"2025-05-16",46.941,46.969,-0.001,44400,{"date":1758,"open":380,"high":689,"low":380,"close":396,"change":656,"percent_change":1759,"volume":1760,"transactions":9,"vwap":396},"2025-05-15",0.3,43900,{"date":1762,"open":1763,"high":431,"low":1764,"close":490,"change":433,"percent_change":434,"volume":1765,"transactions":9,"vwap":490},"2025-05-14",46.895,46.815,63000,{"date":1767,"open":431,"high":1768,"low":506,"close":742,"change":567,"percent_change":363,"volume":1769,"transactions":9,"vwap":742},"2025-05-13",46.937,102200,{"date":1771,"open":379,"high":474,"low":507,"close":566,"change":346,"percent_change":856,"volume":1772,"transactions":9,"vwap":566},"2025-05-12",56200,{"date":1774,"open":432,"high":599,"low":431,"close":417,"change":256,"percent_change":355,"volume":1775,"transactions":9,"vwap":417},"2025-05-09",40300,{"date":1777,"open":397,"high":395,"low":521,"close":475,"change":531,"percent_change":1778,"volume":1779,"transactions":9,"vwap":475},"2025-05-08",-0.24,23400,{"date":1781,"open":397,"high":1782,"low":397,"close":651,"change":637,"percent_change":107,"volume":1783,"transactions":9,"vwap":651},"2025-05-07",47.034,19700,{"date":1785,"open":432,"high":386,"low":552,"close":606,"change":107,"percent_change":614,"volume":1786,"transactions":9,"vwap":606},"2025-05-06",29600,{"date":1788,"open":417,"high":417,"low":742,"close":545,"change":208,"percent_change":112,"volume":1789,"transactions":9,"vwap":545},"2025-05-05",23800,{"date":1791,"open":396,"high":1792,"low":521,"close":418,"change":388,"percent_change":389,"volume":1793,"transactions":9,"vwap":418},"2025-05-02",46.997,33900,{"date":1795,"open":666,"high":672,"low":599,"close":688,"change":532,"percent_change":1796,"volume":1797,"transactions":9,"vwap":688},"2025-05-01",-0.53,48100,{"date":1799,"open":951,"high":861,"low":951,"close":847,"change":255,"percent_change":256,"volume":1800,"transactions":9,"vwap":847},"2025-04-30",55300,{"date":1802,"open":1803,"high":1804,"low":1803,"close":849,"change":355,"percent_change":522,"volume":1607,"transactions":9,"vwap":849},"2025-04-29",47.212,47.295,{"date":1806,"open":1807,"high":951,"low":1807,"close":674,"change":637,"percent_change":107,"volume":1808,"transactions":9,"vwap":674},"2025-04-28",47.131,71500,{"date":1810,"open":715,"high":1811,"low":1812,"close":673,"change":355,"percent_change":522,"volume":1813,"transactions":9,"vwap":673},"2025-04-25",47.153,47.070999,40400,{"date":1815,"open":599,"high":689,"low":386,"close":701,"change":1816,"percent_change":1510,"volume":1817,"transactions":9,"vwap":701},"2025-04-24",0.125,103700,{"date":1819,"open":395,"high":1820,"low":1735,"close":552,"change":738,"percent_change":514,"volume":1821,"transactions":9,"vwap":552},"2025-04-23",47.028,49800,{"date":179,"open":418,"high":396,"low":474,"close":418,"change":398,"percent_change":398,"volume":1823,"transactions":9,"vwap":418},51400]