[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMST":3,"homepage-market-summary":27,"stock-historical-JMST":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMST","2026-10-05",{"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 Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5975,1.31328,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},50.56,50.57,50.54,0,1918916.572164,51.13,50.46,1240193.3881051873,14.9,1998,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-02",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":37},"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":37},"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":37},"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":37},"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",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":35,"price":105,"is_up":11},"Financials","XLF",53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":72},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":170,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":172,"page":43,"page_size":173,"total_pages":43,"summary":174,"data":178},365,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":87,"latest_close":17,"start_date":177,"end_date":5},1086674,396636040.414402,"2025-04-23",[179,182,190,198,207,215,223,232,241,249,257,263,269,278,283,288,292,297,303,309,317,323,331,336,343,350,360,367,372,379,388,396,402,408,413,419,424,430,435,441,447,452,459,465,471,479,484,489,495,502,509,515,520,525,530,535,540,544,549,554,559,562,565,568,571,574,577,582,588,594,599,603,607,610,614,617,620,623,627,630,633,636,639,642,645,648,651,654,660,663,666,669,672,675,678,681,684,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,734,738,741,744,747,750,753,756,759,763,766,769,774,776,778,781,784,788,791,794,798,801,805,809,813,816,820,824,828,832,835,838,841,844,848,851,854,857,860,863,867,872,876,880,883,886,889,892,895,898,901,904,907,910,914,917,920,923,927,930,934,937,940,943,946,949,952,956,959,962,965,968,971,974,977,980,983,987,990,993,997,1003,1006,1009,1012,1015,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1066,1069,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1109,1112,1115,1118,1121,1126,1130,1133,1136,1139,1142,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1196,1199,1202,1205,1208,1212,1215,1218,1222,1226,1229,1232,1235,1238,1241,1244,1248,1251,1257,1260,1263,1268,1271,1274,1278,1281,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1335,1338,1342,1346,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1391,1395,1398,1401,1405,1408,1411,1413,1416,1419,1421,1424,1427,1430,1433,1437,1440,1443,1446,1449,1454,1457,1461,1465,1472,1475,1478,1481,1484,1487,1492,1495,1498,1501,1504,1507,1511,1514,1517,1520,1523,1527,1532,1535,1538,1543,1546,1550,1553,1556,1560],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},3508,50.5599,{"date":37,"open":183,"high":184,"low":183,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},50.53,50.61,0.05,0.1,1607390.12513,2642,50.5802,{"date":191,"open":23,"high":19,"low":23,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",50.51,-0.05,-0.1,2311613.250041,4074,50.5138,{"date":199,"open":19,"high":200,"low":201,"close":17,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",50.58,50.535,0.01,0.02,4069389.398577,4725,50.562,{"date":208,"open":209,"high":18,"low":19,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",50.55,-0.0125,-0.02,1604395.416734,2389,50.5502,{"date":216,"open":217,"high":217,"low":209,"close":218,"change":219,"percent_change":193,"volume":220,"transactions":221,"vwap":222},"2026-09-28",50.59,50.5625,-0.0275,1752095.868191,2183,50.5623,{"date":224,"open":225,"high":226,"low":200,"close":217,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",50.64,50.645,-0.06,-0.12,1363240.071302,2287,50.5993,{"date":233,"open":225,"high":234,"low":184,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",50.67,50.65,-0.04,-0.08,2674916.333729,3358,50.6277,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":227,"percent_change":228,"volume":246,"transactions":247,"vwap":248},"2026-09-23",50.74,50.615,50.69,2133550.695898,6594,50.6617,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":202,"percent_change":203,"volume":254,"transactions":255,"vwap":256},"2026-09-22",50.76,50.73,50.75,1625334.522821,2337,50.7445,{"date":258,"open":251,"high":259,"low":252,"close":243,"change":260,"percent_change":227,"volume":261,"transactions":262,"vwap":251},"2026-09-21",50.78,-0.03,1130277.972543,2611,{"date":264,"open":259,"high":259,"low":243,"close":265,"change":20,"percent_change":20,"volume":266,"transactions":267,"vwap":268},"2026-09-18",50.77,1809918.647935,2051,50.7592,{"date":270,"open":271,"high":272,"low":273,"close":265,"change":274,"percent_change":211,"volume":275,"transactions":276,"vwap":277},"2026-09-17",50.79,50.8,50.7601,-0.01,1559438.906758,2803,50.7806,{"date":279,"open":251,"high":271,"low":243,"close":259,"change":20,"percent_change":20,"volume":280,"transactions":281,"vwap":282},"2026-09-16",1309023.790495,2399,50.7694,{"date":284,"open":271,"high":271,"low":251,"close":259,"change":202,"percent_change":203,"volume":285,"transactions":286,"vwap":287},"2026-09-15",1339882.919066,2905,50.774,{"date":289,"open":259,"high":272,"low":251,"close":265,"change":202,"percent_change":203,"volume":290,"transactions":291,"vwap":287},"2026-09-14",1483518.684057,2375,{"date":293,"open":251,"high":271,"low":253,"close":251,"change":20,"percent_change":20,"volume":294,"transactions":295,"vwap":296},"2026-09-11",1355745.218027,2235,50.7674,{"date":298,"open":272,"high":299,"low":251,"close":251,"change":236,"percent_change":237,"volume":300,"transactions":301,"vwap":302},"2026-09-10",50.8399,1137068.626959,2122,50.7795,{"date":304,"open":305,"high":305,"low":272,"close":272,"change":260,"percent_change":227,"volume":306,"transactions":307,"vwap":308},"2026-09-09",50.84,999256.731784,1642,50.819,{"date":310,"open":311,"high":312,"low":313,"close":311,"change":20,"percent_change":20,"volume":314,"transactions":315,"vwap":316},"2026-09-08",50.83,50.85,50.82,1389786.006879,3323,50.8371,{"date":318,"open":312,"high":312,"low":319,"close":311,"change":260,"percent_change":227,"volume":320,"transactions":321,"vwap":322},"2026-09-04",50.8201,1032757.081493,2428,50.8389,{"date":324,"open":311,"high":325,"low":313,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-03",50.86,0.04,0.08,1059702.855576,2893,50.8363,{"date":332,"open":313,"high":305,"low":271,"close":313,"change":20,"percent_change":20,"volume":333,"transactions":334,"vwap":335},"2026-09-02",1361620.513112,2040,50.8266,{"date":337,"open":311,"high":312,"low":313,"close":313,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-01",-0.14,-0.27,896668.50018,2036,50.8309,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":202,"percent_change":203,"volume":347,"transactions":348,"vwap":349},"2026-08-31",50.93,50.96,955152.521497,1989,50.9468,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-28",50.98,50.94,50.95,0.015,0.03,908165.933195,1440,50.9518,{"date":361,"open":354,"high":346,"low":345,"close":362,"change":363,"percent_change":193,"volume":364,"transactions":365,"vwap":366},"2026-08-27",50.935,-0.025,687000.777667,1959,50.9535,{"date":368,"open":354,"high":346,"low":353,"close":346,"change":20,"percent_change":20,"volume":369,"transactions":370,"vwap":371},"2026-08-26",1223865.404563,2080,50.955,{"date":373,"open":353,"high":346,"low":345,"close":346,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-25",0.035,0.07,1187039.451263,1397,50.9431,{"date":380,"open":381,"high":354,"low":382,"close":383,"change":384,"percent_change":202,"volume":385,"transactions":386,"vwap":387},"2026-08-24",50.92,50.905,50.925,0.003,1039743.316037,2450,50.9316,{"date":389,"open":390,"high":353,"low":391,"close":392,"change":393,"percent_change":211,"volume":394,"transactions":221,"vwap":395},"2026-08-21",50.91,50.9,50.922,-0.008,1097462.476709,50.9266,{"date":397,"open":381,"high":345,"low":391,"close":345,"change":398,"percent_change":202,"volume":399,"transactions":400,"vwap":401},"2026-08-20",0.005,757373.769202,1300,50.9168,{"date":403,"open":404,"high":345,"low":404,"close":383,"change":374,"percent_change":375,"volume":405,"transactions":406,"vwap":407},"2026-08-19",50.89,1011462.789062,2480,50.9131,{"date":409,"open":404,"high":382,"low":325,"close":404,"change":202,"percent_change":203,"volume":410,"transactions":411,"vwap":412},"2026-08-18",939700.80904,2160,50.8804,{"date":414,"open":391,"high":381,"low":415,"close":415,"change":211,"percent_change":236,"volume":416,"transactions":417,"vwap":418},"2026-08-17",50.88,1390606.575052,1828,50.9057,{"date":420,"open":391,"high":345,"low":391,"close":391,"change":274,"percent_change":211,"volume":421,"transactions":422,"vwap":423},"2026-08-14",1143380.769989,3561,50.9156,{"date":425,"open":404,"high":381,"low":404,"close":390,"change":356,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-13",0.06,772413.337137,1421,50.9081,{"date":431,"open":325,"high":391,"low":325,"close":415,"change":202,"percent_change":203,"volume":432,"transactions":433,"vwap":434},"2026-08-12",852250.94805,2475,50.8859,{"date":436,"open":415,"high":404,"low":325,"close":437,"change":20,"percent_change":20,"volume":438,"transactions":439,"vwap":440},"2026-08-11",50.87,555409.11949,1901,50.8735,{"date":442,"open":415,"high":443,"low":444,"close":437,"change":211,"percent_change":236,"volume":445,"transactions":446,"vwap":440},"2026-08-10",50.9038,50.855,737232.007241,3431,{"date":448,"open":415,"high":404,"low":444,"close":404,"change":202,"percent_change":203,"volume":449,"transactions":450,"vwap":451},"2026-08-07",615265.505288,3968,50.8752,{"date":453,"open":305,"high":404,"low":454,"close":415,"change":455,"percent_change":129,"volume":456,"transactions":457,"vwap":458},"2026-08-06",50.8275,0.045,922463.636839,2695,50.8597,{"date":460,"open":312,"high":325,"low":313,"close":461,"change":398,"percent_change":202,"volume":462,"transactions":463,"vwap":464},"2026-08-05",50.835,1079338.956436,3312,50.8378,{"date":466,"open":325,"high":325,"low":313,"close":311,"change":467,"percent_change":260,"volume":468,"transactions":469,"vwap":470},"2026-08-04",-0.015,1339795.679748,5116,50.8414,{"date":472,"open":311,"high":312,"low":272,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-03",50.845,-0.065,-0.13,1009287.278835,4212,50.8242,{"date":480,"open":381,"high":345,"low":391,"close":390,"change":274,"percent_change":211,"volume":481,"transactions":482,"vwap":483},"2026-07-31",711071.656748,1888,50.9179,{"date":485,"open":390,"high":353,"low":404,"close":381,"change":274,"percent_change":211,"volume":486,"transactions":487,"vwap":488},"2026-07-30",1052857.713229,1841,50.915,{"date":490,"open":404,"high":491,"low":437,"close":345,"change":326,"percent_change":327,"volume":492,"transactions":493,"vwap":494},"2026-07-29",50.946315,1371671.309883,1942,50.9089,{"date":496,"open":381,"high":497,"low":415,"close":404,"change":498,"percent_change":193,"volume":499,"transactions":500,"vwap":501},"2026-07-28",50.9299,-0.023,570257.485042,1635,50.9048,{"date":503,"open":391,"high":381,"low":404,"close":504,"change":505,"percent_change":426,"volume":506,"transactions":507,"vwap":508},"2026-07-27",50.913,0.033,1331233.171804,2292,50.9135,{"date":510,"open":437,"high":404,"low":511,"close":415,"change":20,"percent_change":20,"volume":512,"transactions":513,"vwap":514},"2026-07-24",50.8643,1109978.16299,1676,50.8855,{"date":516,"open":437,"high":415,"low":305,"close":415,"change":356,"percent_change":426,"volume":517,"transactions":518,"vwap":519},"2026-07-23",934302.520258,1980,50.851,{"date":521,"open":404,"high":391,"low":312,"close":312,"change":236,"percent_change":237,"volume":522,"transactions":523,"vwap":524},"2026-07-22",1370182.252646,2082,50.876,{"date":526,"open":381,"high":497,"low":404,"close":404,"change":236,"percent_change":237,"volume":527,"transactions":528,"vwap":529},"2026-07-21",1136026.233559,2129,50.903,{"date":531,"open":381,"high":345,"low":390,"close":345,"change":203,"percent_change":326,"volume":532,"transactions":533,"vwap":534},"2026-07-20",607340.383278,1437,50.9171,{"date":536,"open":345,"high":345,"low":390,"close":390,"change":203,"percent_change":326,"volume":537,"transactions":538,"vwap":539},"2026-07-17",811651.215241,2055,50.9187,{"date":541,"open":381,"high":381,"low":415,"close":404,"change":260,"percent_change":227,"volume":542,"transactions":543,"vwap":504},"2026-07-16",920604.029708,3054,{"date":545,"open":345,"high":353,"low":382,"close":381,"change":274,"percent_change":211,"volume":546,"transactions":547,"vwap":548},"2026-07-15",768365.615565,2973,50.9313,{"date":550,"open":353,"high":354,"low":381,"close":345,"change":20,"percent_change":20,"volume":551,"transactions":552,"vwap":553},"2026-07-14",1517343.326551,2671,50.9396,{"date":555,"open":381,"high":354,"low":381,"close":345,"change":20,"percent_change":20,"volume":556,"transactions":557,"vwap":558},"2026-07-13",726235.566109,2289,50.9321,{"date":560,"open":345,"high":353,"low":391,"close":345,"change":202,"percent_change":203,"volume":561,"transactions":9,"vwap":345},"2026-07-10",1437200,{"date":563,"open":381,"high":345,"low":390,"close":381,"change":202,"percent_change":203,"volume":564,"transactions":9,"vwap":381},"2026-07-09",733600,{"date":566,"open":381,"high":354,"low":391,"close":390,"change":20,"percent_change":20,"volume":567,"transactions":9,"vwap":390},"2026-07-08",1184500,{"date":569,"open":381,"high":345,"low":390,"close":390,"change":211,"percent_change":236,"volume":570,"transactions":9,"vwap":390},"2026-07-07",806400,{"date":572,"open":391,"high":345,"low":391,"close":345,"change":20,"percent_change":20,"volume":573,"transactions":9,"vwap":345},"2026-07-06",760600,{"date":575,"open":391,"high":345,"low":415,"close":345,"change":356,"percent_change":426,"volume":576,"transactions":9,"vwap":345},"2026-07-02",5179600,{"date":578,"open":404,"high":390,"low":579,"close":391,"change":194,"percent_change":580,"volume":581,"transactions":9,"vwap":391},"2026-07-01",50.875,-0.2,1499100,{"date":583,"open":584,"high":585,"low":352,"close":586,"change":20,"percent_change":20,"volume":587,"transactions":9,"vwap":586},"2026-06-30",51.0099983,51.015999,51,1108700,{"date":589,"open":590,"high":591,"low":346,"close":586,"change":592,"percent_change":185,"volume":593,"transactions":9,"vwap":586},"2026-06-29",50.97,51.02,0.023,919200,{"date":595,"open":586,"high":586,"low":346,"close":596,"change":597,"percent_change":274,"volume":598,"transactions":9,"vwap":596},"2026-06-26",50.977,-0.003,717700,{"date":600,"open":352,"high":601,"low":346,"close":352,"change":202,"percent_change":203,"volume":602,"transactions":9,"vwap":352},"2026-06-25",50.995,1249200,{"date":604,"open":590,"high":605,"low":354,"close":590,"change":20,"percent_change":20,"volume":606,"transactions":9,"vwap":590},"2026-06-24",50.99,1326600,{"date":608,"open":590,"high":352,"low":346,"close":590,"change":202,"percent_change":203,"volume":609,"transactions":9,"vwap":590},"2026-06-23",1319200,{"date":611,"open":346,"high":590,"low":612,"close":346,"change":20,"percent_change":20,"volume":613,"transactions":9,"vwap":346},"2026-06-22",50.945,949800,{"date":615,"open":346,"high":590,"low":353,"close":346,"change":326,"percent_change":327,"volume":616,"transactions":9,"vwap":346},"2026-06-18",877800,{"date":618,"open":346,"high":590,"low":390,"close":381,"change":236,"percent_change":237,"volume":619,"transactions":9,"vwap":381},"2026-06-17",1203100,{"date":621,"open":354,"high":352,"low":353,"close":346,"change":203,"percent_change":326,"volume":622,"transactions":9,"vwap":346},"2026-06-16",948900,{"date":624,"open":354,"high":346,"low":625,"close":353,"change":356,"percent_change":426,"volume":626,"transactions":9,"vwap":353},"2026-06-15",50.923,937000,{"date":628,"open":381,"high":354,"low":391,"close":390,"change":202,"percent_change":203,"volume":629,"transactions":9,"vwap":390},"2026-06-12",1177200,{"date":631,"open":345,"high":353,"low":391,"close":391,"change":260,"percent_change":227,"volume":632,"transactions":9,"vwap":391},"2026-06-11",771400,{"date":634,"open":354,"high":354,"low":390,"close":345,"change":20,"percent_change":20,"volume":635,"transactions":9,"vwap":345},"2026-06-10",832700,{"date":637,"open":345,"high":353,"low":381,"close":345,"change":202,"percent_change":203,"volume":638,"transactions":9,"vwap":345},"2026-06-09",1082800,{"date":640,"open":381,"high":353,"low":390,"close":381,"change":274,"percent_change":211,"volume":641,"transactions":9,"vwap":381},"2026-06-08",1112400,{"date":643,"open":381,"high":345,"low":404,"close":345,"change":202,"percent_change":203,"volume":644,"transactions":9,"vwap":345},"2026-06-05",951600,{"date":646,"open":381,"high":345,"low":390,"close":381,"change":203,"percent_change":326,"volume":647,"transactions":9,"vwap":381},"2026-06-04",1539300,{"date":649,"open":391,"high":345,"low":415,"close":391,"change":20,"percent_change":20,"volume":650,"transactions":9,"vwap":391},"2026-06-03",1532300,{"date":652,"open":312,"high":391,"low":312,"close":391,"change":185,"percent_change":186,"volume":653,"transactions":9,"vwap":391},"2026-06-02",1013500,{"date":655,"open":437,"high":656,"low":311,"close":312,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":312},"2026-06-01",51.029999,-0.11,-0.22,1565500,{"date":661,"open":590,"high":352,"low":346,"close":346,"change":203,"percent_change":326,"volume":662,"transactions":9,"vwap":346},"2026-05-29",1145800,{"date":664,"open":381,"high":346,"low":391,"close":353,"change":203,"percent_change":326,"volume":665,"transactions":9,"vwap":353},"2026-05-28",1125300,{"date":667,"open":381,"high":345,"low":391,"close":381,"change":202,"percent_change":203,"volume":668,"transactions":9,"vwap":381},"2026-05-27",1057000,{"date":670,"open":345,"high":353,"low":404,"close":390,"change":356,"percent_change":426,"volume":671,"transactions":9,"vwap":390},"2026-05-26",1506800,{"date":673,"open":415,"high":390,"low":325,"close":415,"change":203,"percent_change":326,"volume":674,"transactions":9,"vwap":415},"2026-05-22",1172600,{"date":676,"open":312,"high":437,"low":305,"close":325,"change":203,"percent_change":326,"volume":677,"transactions":9,"vwap":325},"2026-05-21",744200,{"date":679,"open":415,"high":404,"low":305,"close":305,"change":211,"percent_change":236,"volume":680,"transactions":9,"vwap":305},"2026-05-20",2158700,{"date":682,"open":437,"high":415,"low":305,"close":325,"change":274,"percent_change":211,"volume":683,"transactions":9,"vwap":325},"2026-05-19",1434400,{"date":685,"open":325,"high":686,"low":325,"close":437,"change":274,"percent_change":211,"volume":687,"transactions":9,"vwap":437},"2026-05-18",50.899,1046400,{"date":689,"open":437,"high":415,"low":305,"close":415,"change":211,"percent_change":236,"volume":690,"transactions":9,"vwap":415},"2026-05-15",956300,{"date":692,"open":404,"high":390,"low":415,"close":391,"change":203,"percent_change":326,"volume":693,"transactions":9,"vwap":391},"2026-05-14",747400,{"date":695,"open":404,"high":391,"low":415,"close":415,"change":274,"percent_change":211,"volume":696,"transactions":9,"vwap":415},"2026-05-13",746500,{"date":698,"open":312,"high":381,"low":305,"close":404,"change":202,"percent_change":203,"volume":699,"transactions":9,"vwap":404},"2026-05-12",2044800,{"date":701,"open":390,"high":390,"low":437,"close":415,"change":211,"percent_change":236,"volume":702,"transactions":9,"vwap":415},"2026-05-11",949200,{"date":704,"open":390,"high":353,"low":391,"close":391,"change":20,"percent_change":20,"volume":705,"transactions":9,"vwap":391},"2026-05-08",743500,{"date":707,"open":381,"high":381,"low":404,"close":391,"change":20,"percent_change":20,"volume":708,"transactions":9,"vwap":391},"2026-05-07",1194000,{"date":710,"open":391,"high":390,"low":437,"close":391,"change":356,"percent_change":426,"volume":711,"transactions":9,"vwap":391},"2026-05-06",1102500,{"date":713,"open":391,"high":391,"low":437,"close":437,"change":20,"percent_change":20,"volume":714,"transactions":9,"vwap":437},"2026-05-05",817000,{"date":716,"open":437,"high":404,"low":312,"close":437,"change":20,"percent_change":20,"volume":717,"transactions":9,"vwap":437},"2026-05-04",1090000,{"date":719,"open":415,"high":415,"low":312,"close":437,"change":657,"percent_change":658,"volume":720,"transactions":9,"vwap":437},"2026-05-01",1014600,{"date":722,"open":346,"high":352,"low":353,"close":352,"change":356,"percent_change":426,"volume":723,"transactions":9,"vwap":352},"2026-04-30",598700,{"date":725,"open":354,"high":590,"low":345,"close":354,"change":20,"percent_change":20,"volume":726,"transactions":9,"vwap":354},"2026-04-29",568400,{"date":728,"open":354,"high":346,"low":353,"close":354,"change":211,"percent_change":236,"volume":729,"transactions":9,"vwap":354},"2026-04-28",779100,{"date":731,"open":590,"high":352,"low":612,"close":590,"change":732,"percent_change":356,"volume":733,"transactions":9,"vwap":590},"2026-04-27",0.017,727800,{"date":735,"open":346,"high":352,"low":612,"close":736,"change":592,"percent_change":185,"volume":737,"transactions":9,"vwap":736},"2026-04-24",50.953,391900,{"date":739,"open":354,"high":590,"low":345,"close":345,"change":211,"percent_change":236,"volume":740,"transactions":9,"vwap":345},"2026-04-23",424200,{"date":742,"open":590,"high":590,"low":353,"close":354,"change":20,"percent_change":20,"volume":743,"transactions":9,"vwap":354},"2026-04-22",843700,{"date":745,"open":354,"high":346,"low":353,"close":354,"change":20,"percent_change":20,"volume":746,"transactions":9,"vwap":354},"2026-04-21",644300,{"date":748,"open":590,"high":590,"low":353,"close":354,"change":202,"percent_change":203,"volume":749,"transactions":9,"vwap":354},"2026-04-20",848900,{"date":751,"open":346,"high":352,"low":391,"close":353,"change":355,"percent_change":356,"volume":752,"transactions":9,"vwap":353},"2026-04-17",1071300,{"date":754,"open":345,"high":354,"low":390,"close":383,"change":20,"percent_change":20,"volume":755,"transactions":9,"vwap":383},"2026-04-16",854700,{"date":757,"open":345,"high":353,"low":381,"close":383,"change":202,"percent_change":203,"volume":758,"transactions":9,"vwap":383},"2026-04-15",1193400,{"date":760,"open":353,"high":353,"low":390,"close":488,"change":761,"percent_change":274,"volume":762,"transactions":9,"vwap":488},"2026-04-14",-0.005,1358400,{"date":764,"open":381,"high":353,"low":381,"close":381,"change":202,"percent_change":203,"volume":765,"transactions":9,"vwap":381},"2026-04-13",1632300,{"date":767,"open":354,"high":354,"low":390,"close":390,"change":761,"percent_change":274,"volume":768,"transactions":9,"vwap":390},"2026-04-10",1334800,{"date":770,"open":381,"high":383,"low":771,"close":488,"change":772,"percent_change":185,"volume":773,"transactions":9,"vwap":488},"2026-04-09",50.885,0.025,2116300,{"date":775,"open":346,"high":605,"low":404,"close":404,"change":202,"percent_change":203,"volume":743,"transactions":9,"vwap":404},"2026-04-08",{"date":777,"open":381,"high":383,"low":415,"close":415,"change":193,"percent_change":194,"volume":602,"transactions":9,"vwap":415},"2026-04-07",{"date":779,"open":345,"high":353,"low":390,"close":345,"change":203,"percent_change":326,"volume":780,"transactions":9,"vwap":345},"2026-04-06",1273200,{"date":782,"open":345,"high":345,"low":391,"close":390,"change":20,"percent_change":20,"volume":783,"transactions":9,"vwap":390},"2026-04-02",1251700,{"date":785,"open":415,"high":381,"low":437,"close":390,"change":786,"percent_change":338,"volume":787,"transactions":9,"vwap":390},"2026-04-01",-0.07,711100,{"date":789,"open":605,"high":584,"low":353,"close":352,"change":202,"percent_change":203,"volume":790,"transactions":9,"vwap":352},"2026-03-31",1674900,{"date":792,"open":586,"high":584,"low":346,"close":590,"change":202,"percent_change":203,"volume":793,"transactions":9,"vwap":590},"2026-03-30",1762300,{"date":795,"open":346,"high":590,"low":796,"close":346,"change":398,"percent_change":202,"volume":797,"transactions":9,"vwap":346},"2026-03-27",50.932,941200,{"date":799,"open":590,"high":352,"low":354,"close":371,"change":363,"percent_change":193,"volume":800,"transactions":9,"vwap":371},"2026-03-26",949000,{"date":802,"open":346,"high":352,"low":803,"close":352,"change":374,"percent_change":375,"volume":804,"transactions":9,"vwap":352},"2026-03-25",50.934,1030400,{"date":806,"open":590,"high":605,"low":353,"close":612,"change":807,"percent_change":786,"volume":808,"transactions":9,"vwap":612},"2026-03-24",-0.035,995400,{"date":810,"open":352,"high":586,"low":811,"close":352,"change":20,"percent_change":20,"volume":812,"transactions":9,"vwap":352},"2026-03-23",50.965,827200,{"date":814,"open":352,"high":591,"low":346,"close":352,"change":193,"percent_change":194,"volume":815,"transactions":9,"vwap":352},"2026-03-20",1336000,{"date":817,"open":586,"high":818,"low":605,"close":656,"change":202,"percent_change":203,"volume":819,"transactions":9,"vwap":656},"2026-03-19",51.049999,832900,{"date":821,"open":822,"high":818,"low":586,"close":591,"change":260,"percent_change":227,"volume":823,"transactions":9,"vwap":591},"2026-03-18",51.040001,951500,{"date":825,"open":656,"high":826,"low":656,"close":818,"change":202,"percent_change":203,"volume":827,"transactions":9,"vwap":818},"2026-03-17",51.060001,879900,{"date":829,"open":605,"high":830,"low":605,"close":822,"change":203,"percent_change":326,"volume":831,"transactions":9,"vwap":822},"2026-03-16",51.07,1109800,{"date":833,"open":656,"high":656,"low":605,"close":591,"change":20,"percent_change":20,"volume":834,"transactions":9,"vwap":591},"2026-03-13",1208000,{"date":836,"open":352,"high":656,"low":352,"close":591,"change":20,"percent_change":20,"volume":837,"transactions":9,"vwap":591},"2026-03-12",577300,{"date":839,"open":822,"high":822,"low":584,"close":591,"change":20,"percent_change":20,"volume":840,"transactions":9,"vwap":591},"2026-03-11",975600,{"date":842,"open":656,"high":822,"low":591,"close":591,"change":202,"percent_change":203,"volume":843,"transactions":9,"vwap":591},"2026-03-10",858800,{"date":845,"open":584,"high":656,"low":846,"close":584,"change":274,"percent_change":211,"volume":847,"transactions":9,"vwap":584},"2026-03-09",50.985,659400,{"date":849,"open":346,"high":591,"low":346,"close":591,"change":203,"percent_change":326,"volume":850,"transactions":9,"vwap":591},"2026-03-06",978500,{"date":852,"open":590,"high":656,"low":346,"close":586,"change":20,"percent_change":20,"volume":853,"transactions":9,"vwap":586},"2026-03-05",970900,{"date":855,"open":591,"high":591,"low":605,"close":586,"change":202,"percent_change":203,"volume":856,"transactions":9,"vwap":586},"2026-03-04",976300,{"date":858,"open":346,"high":586,"low":354,"close":605,"change":20,"percent_change":20,"volume":859,"transactions":9,"vwap":605},"2026-03-03",1614900,{"date":861,"open":605,"high":586,"low":352,"close":605,"change":338,"percent_change":339,"volume":862,"transactions":9,"vwap":605},"2026-03-02",836900,{"date":864,"open":22,"high":22,"low":865,"close":22,"change":356,"percent_change":426,"volume":866,"transactions":9,"vwap":22},"2026-02-27",51.11,786600,{"date":868,"open":865,"high":865,"low":869,"close":870,"change":202,"percent_change":203,"volume":871,"transactions":9,"vwap":870},"2026-02-26",51.09,51.099998,567700,{"date":873,"open":869,"high":865,"low":874,"close":869,"change":202,"percent_change":203,"volume":875,"transactions":9,"vwap":869},"2026-02-25",51.084999,685800,{"date":877,"open":869,"high":870,"low":878,"close":878,"change":274,"percent_change":211,"volume":879,"transactions":9,"vwap":878},"2026-02-24",51.080002,793400,{"date":881,"open":869,"high":865,"low":878,"close":869,"change":20,"percent_change":20,"volume":882,"transactions":9,"vwap":869},"2026-02-23",900600,{"date":884,"open":869,"high":870,"low":878,"close":869,"change":20,"percent_change":20,"volume":885,"transactions":9,"vwap":869},"2026-02-20",652100,{"date":887,"open":830,"high":869,"low":826,"close":869,"change":202,"percent_change":203,"volume":888,"transactions":9,"vwap":869},"2026-02-19",1197100,{"date":890,"open":870,"high":865,"low":830,"close":878,"change":274,"percent_change":211,"volume":891,"transactions":9,"vwap":878},"2026-02-18",1828200,{"date":893,"open":822,"high":865,"low":822,"close":869,"change":236,"percent_change":237,"volume":894,"transactions":9,"vwap":869},"2026-02-17",2111700,{"date":896,"open":869,"high":22,"low":869,"close":22,"change":326,"percent_change":327,"volume":897,"transactions":9,"vwap":22},"2026-02-13",482200,{"date":899,"open":869,"high":865,"low":878,"close":869,"change":202,"percent_change":203,"volume":900,"transactions":9,"vwap":869},"2026-02-12",687500,{"date":902,"open":830,"high":870,"low":830,"close":878,"change":20,"percent_change":20,"volume":903,"transactions":9,"vwap":878},"2026-02-11",602500,{"date":905,"open":870,"high":870,"low":830,"close":878,"change":202,"percent_change":203,"volume":906,"transactions":9,"vwap":878},"2026-02-10",751000,{"date":908,"open":826,"high":878,"low":826,"close":830,"change":20,"percent_change":20,"volume":909,"transactions":9,"vwap":830},"2026-02-09",831700,{"date":911,"open":826,"high":830,"low":912,"close":830,"change":202,"percent_change":203,"volume":913,"transactions":9,"vwap":830},"2026-02-06",51.041,719900,{"date":915,"open":826,"high":830,"low":818,"close":826,"change":185,"percent_change":186,"volume":916,"transactions":9,"vwap":826},"2026-02-05",1986800,{"date":918,"open":591,"high":822,"low":586,"close":584,"change":274,"percent_change":211,"volume":919,"transactions":9,"vwap":584},"2026-02-04",833500,{"date":921,"open":656,"high":822,"low":584,"close":591,"change":202,"percent_change":203,"volume":922,"transactions":9,"vwap":591},"2026-02-03",1031200,{"date":924,"open":591,"high":656,"low":584,"close":584,"change":228,"percent_change":925,"volume":926,"transactions":9,"vwap":584},"2026-02-02",-0.23,1070600,{"date":928,"open":22,"high":22,"low":869,"close":22,"change":202,"percent_change":203,"volume":929,"transactions":9,"vwap":22},"2026-01-30",1444900,{"date":931,"open":932,"high":22,"low":870,"close":932,"change":20,"percent_change":20,"volume":933,"transactions":9,"vwap":932},"2026-01-29",51.12,1341900,{"date":935,"open":865,"high":932,"low":878,"close":932,"change":203,"percent_change":326,"volume":936,"transactions":9,"vwap":932},"2026-01-28",757300,{"date":938,"open":869,"high":870,"low":878,"close":870,"change":203,"percent_change":326,"volume":939,"transactions":9,"vwap":870},"2026-01-27",1272700,{"date":941,"open":830,"high":870,"low":830,"close":878,"change":20,"percent_change":20,"volume":942,"transactions":9,"vwap":878},"2026-01-26",1102700,{"date":944,"open":830,"high":869,"low":830,"close":878,"change":274,"percent_change":211,"volume":945,"transactions":9,"vwap":878},"2026-01-23",1599000,{"date":947,"open":826,"high":869,"low":818,"close":869,"change":20,"percent_change":20,"volume":948,"transactions":9,"vwap":869},"2026-01-22",1230200,{"date":950,"open":826,"high":869,"low":822,"close":869,"change":326,"percent_change":327,"volume":951,"transactions":9,"vwap":869},"2026-01-21",1083900,{"date":953,"open":826,"high":954,"low":591,"close":818,"change":202,"percent_change":203,"volume":955,"transactions":9,"vwap":818},"2026-01-20",51.074001,1196000,{"date":957,"open":826,"high":932,"low":656,"close":822,"change":260,"percent_change":227,"volume":958,"transactions":9,"vwap":822},"2026-01-16",21343200,{"date":960,"open":826,"high":869,"low":656,"close":830,"change":203,"percent_change":326,"volume":961,"transactions":9,"vwap":830},"2026-01-15",2518300,{"date":963,"open":656,"high":878,"low":656,"close":818,"change":274,"percent_change":211,"volume":964,"transactions":9,"vwap":818},"2026-01-14",1875700,{"date":966,"open":818,"high":826,"low":591,"close":826,"change":356,"percent_change":426,"volume":967,"transactions":9,"vwap":826},"2026-01-13",2404500,{"date":969,"open":586,"high":822,"low":586,"close":656,"change":202,"percent_change":203,"volume":970,"transactions":9,"vwap":656},"2026-01-12",2485800,{"date":972,"open":591,"high":822,"low":584,"close":591,"change":20,"percent_change":20,"volume":973,"transactions":9,"vwap":591},"2026-01-09",3116700,{"date":975,"open":352,"high":656,"low":352,"close":591,"change":203,"percent_change":326,"volume":976,"transactions":9,"vwap":591},"2026-01-08",1010200,{"date":978,"open":605,"high":591,"low":590,"close":586,"change":202,"percent_change":203,"volume":979,"transactions":9,"vwap":586},"2026-01-07",855800,{"date":981,"open":354,"high":586,"low":354,"close":605,"change":772,"percent_change":185,"volume":982,"transactions":9,"vwap":605},"2026-01-06",1415100,{"date":984,"open":605,"high":985,"low":354,"close":811,"change":374,"percent_change":375,"volume":986,"transactions":9,"vwap":811},"2026-01-05",50.997,1064200,{"date":988,"open":353,"high":354,"low":381,"close":345,"change":274,"percent_change":211,"volume":989,"transactions":9,"vwap":345},"2026-01-02",778300,{"date":991,"open":345,"high":354,"low":381,"close":353,"change":194,"percent_change":580,"volume":992,"transactions":9,"vwap":353},"2025-12-31",818800,{"date":994,"open":591,"high":822,"low":586,"close":822,"change":995,"percent_change":202,"volume":996,"transactions":9,"vwap":822},"2025-12-30",0.007,1089200,{"date":998,"open":591,"high":822,"low":999,"close":1000,"change":1001,"percent_change":356,"volume":1002,"transactions":9,"vwap":1000},"2025-12-29",50.994,51.033001,0.013,951900,{"date":1004,"open":656,"high":656,"low":605,"close":591,"change":20,"percent_change":20,"volume":1005,"transactions":9,"vwap":591},"2025-12-26",1253300,{"date":1007,"open":586,"high":656,"low":601,"close":591,"change":202,"percent_change":203,"volume":1008,"transactions":9,"vwap":591},"2025-12-24",2478700,{"date":1010,"open":346,"high":591,"low":346,"close":584,"change":355,"percent_change":356,"volume":1011,"transactions":9,"vwap":584},"2025-12-23",1030000,{"date":1013,"open":605,"high":586,"low":352,"close":601,"change":467,"percent_change":260,"volume":1014,"transactions":9,"vwap":601},"2025-12-22",934400,{"date":1016,"open":354,"high":1017,"low":354,"close":584,"change":426,"percent_change":1018,"volume":1019,"transactions":9,"vwap":584},"2025-12-19",51.025002,0.12,8953700,{"date":1021,"open":346,"high":346,"low":354,"close":354,"change":202,"percent_change":203,"volume":1022,"transactions":9,"vwap":354},"2025-12-18",1299200,{"date":1024,"open":346,"high":590,"low":353,"close":353,"change":398,"percent_change":202,"volume":1025,"transactions":9,"vwap":353},"2025-12-17",1333700,{"date":1027,"open":354,"high":354,"low":345,"close":362,"change":761,"percent_change":274,"volume":1028,"transactions":9,"vwap":362},"2025-12-16",865300,{"date":1030,"open":381,"high":346,"low":381,"close":353,"change":203,"percent_change":326,"volume":1031,"transactions":9,"vwap":353},"2025-12-15",646100,{"date":1033,"open":353,"high":354,"low":381,"close":381,"change":211,"percent_change":236,"volume":1034,"transactions":9,"vwap":381},"2025-12-12",817300,{"date":1036,"open":353,"high":354,"low":381,"close":353,"change":772,"percent_change":185,"volume":1037,"transactions":9,"vwap":353},"2025-12-11",2370000,{"date":1039,"open":390,"high":345,"low":404,"close":488,"change":355,"percent_change":356,"volume":1040,"transactions":9,"vwap":488},"2025-12-10",1426600,{"date":1042,"open":404,"high":381,"low":404,"close":391,"change":274,"percent_change":211,"volume":1043,"transactions":9,"vwap":391},"2025-12-09",656000,{"date":1045,"open":404,"high":381,"low":415,"close":390,"change":203,"percent_change":326,"volume":1046,"transactions":9,"vwap":390},"2025-12-08",961900,{"date":1048,"open":404,"high":390,"low":415,"close":404,"change":20,"percent_change":20,"volume":1049,"transactions":9,"vwap":404},"2025-12-05",838500,{"date":1051,"open":404,"high":391,"low":415,"close":404,"change":202,"percent_change":203,"volume":1052,"transactions":9,"vwap":404},"2025-12-04",929600,{"date":1054,"open":404,"high":390,"low":437,"close":415,"change":202,"percent_change":203,"volume":1055,"transactions":9,"vwap":415},"2025-12-03",1153000,{"date":1057,"open":415,"high":391,"low":325,"close":437,"change":202,"percent_change":203,"volume":1058,"transactions":9,"vwap":437},"2025-12-02",789900,{"date":1060,"open":312,"high":437,"low":305,"close":325,"change":228,"percent_change":87,"volume":1061,"transactions":9,"vwap":325},"2025-12-01",677400,{"date":1063,"open":352,"high":605,"low":1064,"close":352,"change":202,"percent_change":203,"volume":1065,"transactions":9,"vwap":352},"2025-11-28",50.973,347800,{"date":1067,"open":605,"high":605,"low":590,"close":590,"change":274,"percent_change":211,"volume":1068,"transactions":9,"vwap":590},"2025-11-26",496100,{"date":1070,"open":590,"high":352,"low":346,"close":352,"change":203,"percent_change":326,"volume":1071,"transactions":9,"vwap":352},"2025-11-25",606000,{"date":1073,"open":354,"high":590,"low":354,"close":346,"change":20,"percent_change":20,"volume":1074,"transactions":9,"vwap":346},"2025-11-24",582100,{"date":1076,"open":590,"high":605,"low":353,"close":346,"change":202,"percent_change":203,"volume":1077,"transactions":9,"vwap":346},"2025-11-21",889300,{"date":1079,"open":345,"high":346,"low":345,"close":354,"change":274,"percent_change":211,"volume":1080,"transactions":9,"vwap":354},"2025-11-20",1010400,{"date":1082,"open":354,"high":656,"low":404,"close":346,"change":355,"percent_change":356,"volume":1083,"transactions":9,"vwap":346},"2025-11-19",988300,{"date":1085,"open":353,"high":822,"low":345,"close":612,"change":772,"percent_change":185,"volume":1086,"transactions":9,"vwap":612},"2025-11-18",978900,{"date":1088,"open":381,"high":353,"low":391,"close":381,"change":20,"percent_change":20,"volume":1089,"transactions":9,"vwap":381},"2025-11-17",746800,{"date":1091,"open":390,"high":345,"low":390,"close":381,"change":20,"percent_change":20,"volume":1092,"transactions":9,"vwap":381},"2025-11-14",558500,{"date":1094,"open":391,"high":345,"low":391,"close":381,"change":20,"percent_change":20,"volume":1095,"transactions":9,"vwap":381},"2025-11-13",3024400,{"date":1097,"open":391,"high":353,"low":404,"close":381,"change":202,"percent_change":203,"volume":1098,"transactions":9,"vwap":381},"2025-11-12",882100,{"date":1100,"open":390,"high":381,"low":391,"close":390,"change":202,"percent_change":203,"volume":1101,"transactions":9,"vwap":390},"2025-11-11",383200,{"date":1103,"open":404,"high":391,"low":415,"close":391,"change":398,"percent_change":202,"volume":1104,"transactions":9,"vwap":391},"2025-11-10",681800,{"date":1106,"open":415,"high":390,"low":415,"close":1107,"change":761,"percent_change":274,"volume":1108,"transactions":9,"vwap":1107},"2025-11-07",50.895,501800,{"date":1110,"open":415,"high":381,"low":437,"close":391,"change":772,"percent_change":185,"volume":1111,"transactions":9,"vwap":391},"2025-11-06",1650900,{"date":1113,"open":437,"high":415,"low":325,"close":579,"change":20,"percent_change":20,"volume":1114,"transactions":9,"vwap":579},"2025-11-05",581100,{"date":1116,"open":415,"high":391,"low":325,"close":579,"change":355,"percent_change":356,"volume":1117,"transactions":9,"vwap":579},"2025-11-04",701200,{"date":1119,"open":312,"high":437,"low":461,"close":325,"change":274,"percent_change":211,"volume":1120,"transactions":9,"vwap":325},"2025-11-03",773700,{"date":1122,"open":352,"high":605,"low":437,"close":437,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":437},"2025-10-31",-0.105,-0.21,655600,{"date":1127,"open":354,"high":605,"low":381,"close":1128,"change":363,"percent_change":193,"volume":1129,"transactions":9,"vwap":1128},"2025-10-30",50.975,1240200,{"date":1131,"open":352,"high":826,"low":346,"close":586,"change":356,"percent_change":426,"volume":1132,"transactions":9,"vwap":586},"2025-10-29",654600,{"date":1134,"open":1128,"high":605,"low":346,"close":590,"change":20,"percent_change":20,"volume":1135,"transactions":9,"vwap":590},"2025-10-28",636400,{"date":1137,"open":346,"high":590,"low":371,"close":590,"change":202,"percent_change":203,"volume":1138,"transactions":9,"vwap":590},"2025-10-27",634400,{"date":1140,"open":352,"high":605,"low":354,"close":346,"change":20,"percent_change":20,"volume":1141,"transactions":9,"vwap":346},"2025-10-24",783800,{"date":1143,"open":354,"high":590,"low":1144,"close":346,"change":761,"percent_change":274,"volume":1145,"transactions":9,"vwap":346},"2025-10-23",50.948,543000,{"date":1147,"open":605,"high":605,"low":354,"close":811,"change":398,"percent_change":202,"volume":1148,"transactions":9,"vwap":811},"2025-10-22",459400,{"date":1150,"open":590,"high":352,"low":346,"close":346,"change":274,"percent_change":211,"volume":1151,"transactions":9,"vwap":346},"2025-10-21",403000,{"date":1153,"open":354,"high":590,"low":354,"close":590,"change":202,"percent_change":203,"volume":1154,"transactions":9,"vwap":590},"2025-10-20",489200,{"date":1156,"open":346,"high":352,"low":354,"close":346,"change":20,"percent_change":20,"volume":1157,"transactions":9,"vwap":346},"2025-10-17",1046200,{"date":1159,"open":346,"high":590,"low":354,"close":346,"change":20,"percent_change":20,"volume":1160,"transactions":9,"vwap":346},"2025-10-16",789600,{"date":1162,"open":353,"high":346,"low":353,"close":346,"change":356,"percent_change":426,"volume":1163,"transactions":9,"vwap":346},"2025-10-15",1596500,{"date":1165,"open":345,"high":346,"low":345,"close":345,"change":363,"percent_change":193,"volume":1166,"transactions":9,"vwap":345},"2025-10-14",2673200,{"date":1168,"open":353,"high":346,"low":345,"close":371,"change":356,"percent_change":426,"volume":1169,"transactions":9,"vwap":371},"2025-10-13",389400,{"date":1171,"open":354,"high":371,"low":381,"close":383,"change":761,"percent_change":274,"volume":1172,"transactions":9,"vwap":383},"2025-10-10",677500,{"date":1174,"open":345,"high":353,"low":381,"close":345,"change":20,"percent_change":20,"volume":1175,"transactions":9,"vwap":345},"2025-10-09",2597800,{"date":1177,"open":345,"high":353,"low":345,"close":345,"change":398,"percent_change":202,"volume":1178,"transactions":9,"vwap":345},"2025-10-08",892100,{"date":1180,"open":345,"high":353,"low":390,"close":383,"change":398,"percent_change":202,"volume":1181,"transactions":9,"vwap":383},"2025-10-07",792900,{"date":1183,"open":390,"high":353,"low":382,"close":381,"change":20,"percent_change":20,"volume":1184,"transactions":9,"vwap":381},"2025-10-06",971200,{"date":1186,"open":345,"high":353,"low":390,"close":381,"change":398,"percent_change":202,"volume":1187,"transactions":9,"vwap":381},"2025-10-03",1192700,{"date":1189,"open":381,"high":381,"low":404,"close":488,"change":202,"percent_change":203,"volume":1190,"transactions":9,"vwap":488},"2025-10-02",1733000,{"date":1192,"open":345,"high":345,"low":382,"close":382,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":382},"2025-10-01",-0.135,-0.26,515000,{"date":1197,"open":591,"high":822,"low":591,"close":822,"change":202,"percent_change":203,"volume":1198,"transactions":9,"vwap":822},"2025-09-30",543300,{"date":1200,"open":591,"high":656,"low":584,"close":656,"change":20,"percent_change":20,"volume":1201,"transactions":9,"vwap":656},"2025-09-29",886500,{"date":1203,"open":656,"high":818,"low":584,"close":656,"change":20,"percent_change":20,"volume":1204,"transactions":9,"vwap":656},"2025-09-26",615900,{"date":1206,"open":591,"high":822,"low":591,"close":656,"change":761,"percent_change":274,"volume":1207,"transactions":9,"vwap":656},"2025-09-25",1062100,{"date":1209,"open":826,"high":826,"low":656,"close":1210,"change":467,"percent_change":260,"volume":1211,"transactions":9,"vwap":1210},"2025-09-24",51.035,837500,{"date":1213,"open":822,"high":826,"low":822,"close":818,"change":356,"percent_change":426,"volume":1214,"transactions":9,"vwap":818},"2025-09-23",436800,{"date":1216,"open":822,"high":818,"low":591,"close":591,"change":363,"percent_change":193,"volume":1217,"transactions":9,"vwap":591},"2025-09-22",595400,{"date":1219,"open":818,"high":826,"low":656,"close":1220,"change":202,"percent_change":203,"volume":1221,"transactions":9,"vwap":1220},"2025-09-19",51.044998,892700,{"date":1223,"open":822,"high":1224,"low":656,"close":1210,"change":807,"percent_change":786,"volume":1225,"transactions":9,"vwap":1210},"2025-09-18",51.057999,680400,{"date":1227,"open":826,"high":878,"low":818,"close":830,"change":203,"percent_change":326,"volume":1228,"transactions":9,"vwap":830},"2025-09-17",1112200,{"date":1230,"open":818,"high":826,"low":822,"close":818,"change":20,"percent_change":20,"volume":1231,"transactions":9,"vwap":818},"2025-09-16",534800,{"date":1233,"open":826,"high":826,"low":656,"close":818,"change":20,"percent_change":20,"volume":1234,"transactions":9,"vwap":818},"2025-09-15",847500,{"date":1236,"open":818,"high":826,"low":656,"close":818,"change":202,"percent_change":203,"volume":1237,"transactions":9,"vwap":818},"2025-09-12",944900,{"date":1239,"open":656,"high":818,"low":656,"close":822,"change":355,"percent_change":356,"volume":1240,"transactions":9,"vwap":822},"2025-09-11",726600,{"date":1242,"open":656,"high":1220,"low":591,"close":1017,"change":761,"percent_change":274,"volume":1243,"transactions":9,"vwap":1017},"2025-09-10",835000,{"date":1245,"open":656,"high":1246,"low":591,"close":656,"change":20,"percent_change":20,"volume":1247,"transactions":9,"vwap":656},"2025-09-09",51.043999,520700,{"date":1249,"open":586,"high":656,"low":605,"close":656,"change":355,"percent_change":356,"volume":1250,"transactions":9,"vwap":656},"2025-09-08",681900,{"date":1252,"open":586,"high":1253,"low":590,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2025-09-05",51.014999,0.065,0.13,5035300,{"date":1258,"open":354,"high":590,"low":353,"close":354,"change":355,"percent_change":356,"volume":1259,"transactions":9,"vwap":354},"2025-09-04",743700,{"date":1261,"open":353,"high":353,"low":345,"close":362,"change":203,"percent_change":326,"volume":1262,"transactions":9,"vwap":362},"2025-09-03",792200,{"date":1264,"open":345,"high":345,"low":390,"close":488,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":488},"2025-09-02",-0.145,-0.28,593800,{"date":1269,"open":656,"high":826,"low":591,"close":826,"change":326,"percent_change":327,"volume":1270,"transactions":9,"vwap":826},"2025-08-29",598100,{"date":1272,"open":591,"high":822,"low":584,"close":591,"change":274,"percent_change":211,"volume":1273,"transactions":9,"vwap":591},"2025-08-28",905700,{"date":1275,"open":591,"high":656,"low":1276,"close":656,"change":20,"percent_change":20,"volume":1277,"transactions":9,"vwap":656},"2025-08-27",51.011002,473400,{"date":1279,"open":584,"high":1000,"low":586,"close":656,"change":772,"percent_change":185,"volume":1280,"transactions":9,"vwap":656},"2025-08-26",1231500,{"date":1282,"open":605,"high":584,"low":605,"close":1283,"change":398,"percent_change":202,"volume":1284,"transactions":9,"vwap":1283},"2025-08-25",51.0050011,820600,{"date":1286,"open":352,"high":591,"low":352,"close":586,"change":202,"percent_change":203,"volume":1287,"transactions":9,"vwap":586},"2025-08-22",997600,{"date":1289,"open":605,"high":586,"low":352,"close":605,"change":398,"percent_change":202,"volume":1290,"transactions":9,"vwap":605},"2025-08-21",820100,{"date":1292,"open":586,"high":586,"low":352,"close":846,"change":20,"percent_change":20,"volume":1293,"transactions":9,"vwap":846},"2025-08-20",387000,{"date":1295,"open":586,"high":584,"low":352,"close":846,"change":20,"percent_change":20,"volume":1296,"transactions":9,"vwap":846},"2025-08-19",699600,{"date":1298,"open":352,"high":822,"low":352,"close":846,"change":20,"percent_change":20,"volume":1299,"transactions":9,"vwap":846},"2025-08-18",519300,{"date":1301,"open":352,"high":985,"low":590,"close":846,"change":398,"percent_change":202,"volume":1302,"transactions":9,"vwap":846},"2025-08-15",494400,{"date":1304,"open":352,"high":605,"low":590,"close":352,"change":761,"percent_change":274,"volume":1305,"transactions":9,"vwap":352},"2025-08-14",544000,{"date":1307,"open":605,"high":586,"low":590,"close":846,"change":202,"percent_change":203,"volume":1308,"transactions":9,"vwap":846},"2025-08-13",533300,{"date":1310,"open":590,"high":352,"low":371,"close":1128,"change":772,"percent_change":185,"volume":1311,"transactions":9,"vwap":1128},"2025-08-12",517300,{"date":1313,"open":354,"high":346,"low":353,"close":354,"change":761,"percent_change":274,"volume":1314,"transactions":9,"vwap":354},"2025-08-11",587700,{"date":1316,"open":381,"high":352,"low":381,"close":371,"change":355,"percent_change":356,"volume":1317,"transactions":9,"vwap":371},"2025-08-08",719300,{"date":1319,"open":345,"high":354,"low":345,"close":353,"change":202,"percent_change":203,"volume":1320,"transactions":9,"vwap":353},"2025-08-07",891300,{"date":1322,"open":390,"high":591,"low":390,"close":345,"change":398,"percent_change":202,"volume":1323,"transactions":9,"vwap":345},"2025-08-06",759200,{"date":1325,"open":381,"high":353,"low":391,"close":383,"change":203,"percent_change":326,"volume":1326,"transactions":9,"vwap":383},"2025-08-05",812700,{"date":1328,"open":345,"high":345,"low":415,"close":382,"change":398,"percent_change":202,"volume":1329,"transactions":9,"vwap":382},"2025-08-04",773300,{"date":1331,"open":381,"high":381,"low":404,"close":391,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":391},"2025-08-01",-0.09,-0.18,693800,{"date":1336,"open":352,"high":605,"low":346,"close":605,"change":398,"percent_change":202,"volume":1337,"transactions":9,"vwap":605},"2025-07-31",479200,{"date":1339,"open":352,"high":605,"low":383,"close":846,"change":1340,"percent_change":203,"volume":1341,"transactions":9,"vwap":846},"2025-07-30",0.008,391700,{"date":1343,"open":590,"high":352,"low":346,"close":596,"change":1344,"percent_change":326,"volume":1345,"transactions":9,"vwap":596},"2025-07-29",0.022,621300,{"date":1347,"open":590,"high":590,"low":353,"close":371,"change":398,"percent_change":202,"volume":871,"transactions":9,"vwap":371},"2025-07-28",{"date":1349,"open":354,"high":354,"low":383,"close":354,"change":202,"percent_change":203,"volume":1350,"transactions":9,"vwap":354},"2025-07-25",597000,{"date":1352,"open":353,"high":354,"low":381,"close":353,"change":20,"percent_change":20,"volume":1353,"transactions":9,"vwap":353},"2025-07-24",505200,{"date":1355,"open":345,"high":353,"low":381,"close":353,"change":202,"percent_change":203,"volume":1356,"transactions":9,"vwap":353},"2025-07-23",713900,{"date":1358,"open":345,"high":345,"low":381,"close":345,"change":355,"percent_change":356,"volume":1359,"transactions":9,"vwap":345},"2025-07-22",672800,{"date":1361,"open":381,"high":345,"low":390,"close":488,"change":20,"percent_change":20,"volume":1362,"transactions":9,"vwap":488},"2025-07-21",524900,{"date":1364,"open":390,"high":381,"low":391,"close":488,"change":202,"percent_change":203,"volume":1365,"transactions":9,"vwap":488},"2025-07-18",494600,{"date":1367,"open":391,"high":390,"low":391,"close":382,"change":355,"percent_change":356,"volume":1368,"transactions":9,"vwap":382},"2025-07-17",451700,{"date":1370,"open":390,"high":390,"low":404,"close":404,"change":20,"percent_change":20,"volume":1371,"transactions":9,"vwap":404},"2025-07-16",1361500,{"date":1373,"open":404,"high":390,"low":404,"close":404,"change":20,"percent_change":20,"volume":1374,"transactions":9,"vwap":404},"2025-07-15",533400,{"date":1376,"open":404,"high":404,"low":579,"close":404,"change":20,"percent_change":20,"volume":1377,"transactions":9,"vwap":404},"2025-07-14",728400,{"date":1379,"open":415,"high":404,"low":415,"close":404,"change":398,"percent_change":202,"volume":1380,"transactions":9,"vwap":404},"2025-07-11",643200,{"date":1382,"open":325,"high":404,"low":312,"close":771,"change":772,"percent_change":185,"volume":1383,"transactions":9,"vwap":771},"2025-07-10",748900,{"date":1385,"open":305,"high":325,"low":311,"close":325,"change":355,"percent_change":356,"volume":1386,"transactions":9,"vwap":325},"2025-07-09",504200,{"date":1388,"open":313,"high":312,"low":1389,"close":473,"change":356,"percent_change":426,"volume":1390,"transactions":9,"vwap":473},"2025-07-08",50.81,545400,{"date":1392,"open":415,"high":415,"low":1389,"close":1393,"change":467,"percent_change":260,"volume":1394,"transactions":9,"vwap":1393},"2025-07-07",50.815,1409800,{"date":1396,"open":1389,"high":311,"low":272,"close":311,"change":203,"percent_change":326,"volume":1397,"transactions":9,"vwap":311},"2025-07-03",525700,{"date":1399,"open":311,"high":311,"low":272,"close":1389,"change":761,"percent_change":274,"volume":1400,"transactions":9,"vwap":1389},"2025-07-02",845900,{"date":1402,"open":272,"high":313,"low":1403,"close":1393,"change":1123,"percent_change":1124,"volume":1404,"transactions":9,"vwap":1393},"2025-07-01",50.792,701700,{"date":1406,"open":390,"high":345,"low":390,"close":381,"change":202,"percent_change":203,"volume":1407,"transactions":9,"vwap":381},"2025-06-30",609900,{"date":1409,"open":391,"high":390,"low":437,"close":390,"change":203,"percent_change":326,"volume":1410,"transactions":9,"vwap":390},"2025-06-27",596500,{"date":1412,"open":391,"high":391,"low":415,"close":404,"change":398,"percent_change":202,"volume":1390,"transactions":9,"vwap":404},"2025-06-26",{"date":1414,"open":415,"high":404,"low":437,"close":771,"change":202,"percent_change":203,"volume":1415,"transactions":9,"vwap":771},"2025-06-25",691600,{"date":1417,"open":437,"high":404,"low":437,"close":579,"change":398,"percent_change":202,"volume":1418,"transactions":9,"vwap":579},"2025-06-24",784500,{"date":1420,"open":305,"high":437,"low":305,"close":437,"change":356,"percent_change":426,"volume":979,"transactions":9,"vwap":437},"2025-06-23",{"date":1422,"open":312,"high":312,"low":311,"close":305,"change":202,"percent_change":203,"volume":1423,"transactions":9,"vwap":305},"2025-06-20",752900,{"date":1425,"open":312,"high":312,"low":313,"close":311,"change":274,"percent_change":211,"volume":1426,"transactions":9,"vwap":311},"2025-06-18",554600,{"date":1428,"open":311,"high":305,"low":313,"close":305,"change":772,"percent_change":185,"volume":1429,"transactions":9,"vwap":305},"2025-06-17",907700,{"date":1431,"open":1389,"high":311,"low":272,"close":1393,"change":20,"percent_change":20,"volume":1432,"transactions":9,"vwap":1393},"2025-06-16",891200,{"date":1434,"open":313,"high":313,"low":1435,"close":1393,"change":355,"percent_change":356,"volume":1436,"transactions":9,"vwap":1393},"2025-06-13",50.804,714700,{"date":1438,"open":313,"high":313,"low":271,"close":272,"change":20,"percent_change":20,"volume":1439,"transactions":9,"vwap":272},"2025-06-12",601400,{"date":1441,"open":259,"high":311,"low":265,"close":272,"change":20,"percent_change":20,"volume":1442,"transactions":9,"vwap":272},"2025-06-11",443200,{"date":1444,"open":265,"high":272,"low":265,"close":272,"change":356,"percent_change":426,"volume":1445,"transactions":9,"vwap":272},"2025-06-10",1948900,{"date":1447,"open":259,"high":271,"low":265,"close":265,"change":761,"percent_change":274,"volume":1448,"transactions":9,"vwap":265},"2025-06-09",940100,{"date":1450,"open":259,"high":259,"low":1451,"close":1452,"change":398,"percent_change":202,"volume":1453,"transactions":9,"vwap":1452},"2025-06-06",50.732,50.775,618900,{"date":1455,"open":259,"high":259,"low":253,"close":265,"change":398,"percent_change":202,"volume":1456,"transactions":9,"vwap":265},"2025-06-05",694600,{"date":1458,"open":265,"high":265,"low":243,"close":1459,"change":202,"percent_change":203,"volume":1460,"transactions":9,"vwap":1459},"2025-06-04",50.765,646000,{"date":1462,"open":253,"high":251,"low":252,"close":1463,"change":203,"percent_change":326,"volume":1464,"transactions":9,"vwap":1463},"2025-06-03",50.755,901900,{"date":1466,"open":251,"high":251,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-06-02",50.71,50.735,-0.125,-0.25,582300,{"date":1473,"open":325,"high":325,"low":305,"close":325,"change":202,"percent_change":203,"volume":1474,"transactions":9,"vwap":325},"2025-05-30",697400,{"date":1476,"open":1389,"high":312,"low":1389,"close":312,"change":203,"percent_change":326,"volume":1477,"transactions":9,"vwap":312},"2025-05-29",567900,{"date":1479,"open":305,"high":305,"low":313,"close":311,"change":355,"percent_change":356,"volume":1480,"transactions":9,"vwap":311},"2025-05-28",425000,{"date":1482,"open":313,"high":313,"low":1389,"close":1393,"change":772,"percent_change":185,"volume":1483,"transactions":9,"vwap":1393},"2025-05-27",539100,{"date":1485,"open":272,"high":1389,"low":259,"close":271,"change":398,"percent_change":202,"volume":1486,"transactions":9,"vwap":271},"2025-05-23",663800,{"date":1488,"open":271,"high":313,"low":1489,"close":1490,"change":355,"percent_change":356,"volume":1491,"transactions":9,"vwap":1490},"2025-05-22",50.761,50.785,686600,{"date":1493,"open":265,"high":271,"low":265,"close":265,"change":20,"percent_change":20,"volume":1494,"transactions":9,"vwap":265},"2025-05-21",660600,{"date":1496,"open":259,"high":271,"low":265,"close":265,"change":20,"percent_change":20,"volume":1497,"transactions":9,"vwap":265},"2025-05-20",546000,{"date":1499,"open":251,"high":259,"low":253,"close":265,"change":202,"percent_change":203,"volume":1500,"transactions":9,"vwap":265},"2025-05-19",495100,{"date":1502,"open":259,"high":259,"low":253,"close":251,"change":202,"percent_change":203,"volume":1503,"transactions":9,"vwap":251},"2025-05-16",590000,{"date":1505,"open":253,"high":251,"low":243,"close":253,"change":202,"percent_change":203,"volume":1506,"transactions":9,"vwap":253},"2025-05-15",532100,{"date":1508,"open":253,"high":253,"low":1509,"close":243,"change":202,"percent_change":203,"volume":1510,"transactions":9,"vwap":243},"2025-05-14",50.72,384700,{"date":1512,"open":243,"high":253,"low":1509,"close":252,"change":202,"percent_change":203,"volume":1513,"transactions":9,"vwap":252},"2025-05-13",865400,{"date":1515,"open":243,"high":243,"low":1467,"close":1509,"change":211,"percent_change":236,"volume":1516,"transactions":9,"vwap":1509},"2025-05-12",813400,{"date":1518,"open":243,"high":251,"low":1467,"close":243,"change":356,"percent_change":426,"volume":1519,"transactions":9,"vwap":243},"2025-05-09",719600,{"date":1521,"open":1509,"high":243,"low":1467,"close":1467,"change":274,"percent_change":211,"volume":1522,"transactions":9,"vwap":1467},"2025-05-08",546500,{"date":1524,"open":1525,"high":1509,"low":245,"close":1509,"change":772,"percent_change":185,"volume":1526,"transactions":9,"vwap":1509},"2025-05-07",50.7,483500,{"date":1528,"open":245,"high":272,"low":1529,"close":1530,"change":772,"percent_change":185,"volume":1531,"transactions":9,"vwap":1530},"2025-05-06",50.676,50.695,738000,{"date":1533,"open":1467,"high":1467,"low":234,"close":234,"change":20,"percent_change":20,"volume":1534,"transactions":9,"vwap":234},"2025-05-05",624300,{"date":1536,"open":234,"high":245,"low":235,"close":234,"change":260,"percent_change":227,"volume":1537,"transactions":9,"vwap":234},"2025-05-02",788100,{"date":1539,"open":245,"high":1540,"low":1541,"close":1525,"change":228,"percent_change":87,"volume":1542,"transactions":9,"vwap":1525},"2025-05-01",50.719,50.654,1075700,{"date":1544,"open":259,"high":311,"low":259,"close":313,"change":772,"percent_change":185,"volume":1545,"transactions":9,"vwap":313},"2025-04-30",685400,{"date":1547,"open":265,"high":1389,"low":251,"close":1548,"change":398,"percent_change":202,"volume":1549,"transactions":9,"vwap":1548},"2025-04-29",50.795,616500,{"date":1551,"open":1509,"high":272,"low":1509,"close":271,"change":326,"percent_change":327,"volume":1552,"transactions":9,"vwap":271},"2025-04-28",488800,{"date":1554,"open":252,"high":253,"low":1509,"close":253,"change":326,"percent_change":327,"volume":1555,"transactions":9,"vwap":253},"2025-04-25",907000,{"date":1557,"open":1558,"high":243,"low":1558,"close":1467,"change":356,"percent_change":426,"volume":1559,"transactions":9,"vwap":1467},"2025-04-24",50.66,803300,{"date":177,"open":1561,"high":243,"low":1561,"close":1562,"change":185,"percent_change":186,"volume":1563,"transactions":9,"vwap":1562},50.63,50.68,414400]