[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPIB":3,"homepage-market-summary":29,"stock-historical-JPIB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPIB","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 International Bond Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9675,1.37928,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.57,46.61,46.49,46.48,0.09,0.19,425501.167966,49.425,46.38,256566.96573243427,6.2,2382,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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",[97,102,107,112,117,122,127,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":21,"price":130,"is_up":11},"Industrials","XLI",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":87},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":115,"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":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},235311,85888508.398841,-2.72,"2025-04-23",[180,183,192,201,210,218,228,237,247,257,267,277,287,297,306,316,326,334,341,350,361,370,378,386,396,404,413,422,432,442,449,458,466,473,480,488,495,503,512,518,522,529,538,547,554,560,567,575,580,586,595,603,614,621,627,633,639,647,655,662,668,674,682,688,696,704,710,716,723,731,736,741,746,751,756,760,765,769,772,775,781,785,789,792,795,801,807,810,813,818,823,827,832,838,842,847,853,858,863,866,870,874,878,883,887,891,895,898,901,904,908,912,916,919,924,928,935,941,949,952,957,961,965,968,972,977,980,986,992,996,1002,1008,1014,1020,1023,1027,1034,1040,1043,1048,1054,1060,1065,1070,1074,1080,1083,1088,1095,1101,1108,1116,1123,1128,1132,1137,1142,1146,1151,1157,1162,1168,1174,1181,1187,1193,1198,1207,1213,1219,1224,1227,1232,1236,1240,1244,1248,1252,1255,1261,1264,1268,1271,1274,1280,1285,1290,1294,1296,1301,1307,1313,1317,1320,1323,1326,1332,1335,1341,1344,1348,1352,1357,1362,1367,1373,1377,1380,1383,1387,1390,1394,1398,1403,1409,1412,1416,1419,1422,1425,1428,1432,1435,1438,1440,1442,1445,1448,1451,1454,1457,1460,1463,1467,1472,1477,1482,1486,1489,1493,1497,1501,1505,1508,1511,1513,1516,1519,1522,1525,1528,1531,1535,1540,1543,1546,1549,1554,1557,1560,1563,1566,1570,1574,1578,1582,1587,1590,1594,1597,1600,1603,1607,1613,1617,1624,1628,1633,1637,1641,1644,1647,1651,1654,1657,1660,1663,1666,1670,1674,1677,1680,1684,1687,1690,1693,1696,1700,1704,1708,1713,1716,1719,1722,1724,1728,1731,1734,1737,1741,1744,1747,1751,1754,1757,1761,1764,1768,1772,1776,1779,1782,1785,1788,1791,1794,1797,1800,1803,1806,1809,1812,1816,1819,1822,1824,1828,1831,1836,1839,1843,1846,1848,1851,1854,1859,1863,1866,1869,1873,1876,1879,1882,1885,1889,1892,1897,1900,1904,1907,1910,1913,1917,1921,1925],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},1548,46.5275,{"date":184,"open":17,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",46.58,46.4201,0.01,0.02,557711.231369,2806,46.4801,{"date":193,"open":194,"high":194,"low":25,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",46.71,46.47,-0.23,-0.49,662057.3159,1683,46.4699,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":187,"percent_change":188,"volume":207,"transactions":208,"vwap":209},"2026-09-30",46.75,46.765,46.66,46.7,293591.874679,900,46.7021,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":187,"percent_change":188,"volume":215,"transactions":216,"vwap":217},"2026-09-29",46.72,46.6037,46.69,257027.34871,1354,46.6635,{"date":219,"open":205,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",46.705,46.6,46.68,-0.14,-0.3,267620.721572,1865,46.6631,{"date":229,"open":230,"high":231,"low":194,"close":232,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",46.83,46.85,46.82,0,1292364.435656,2044,46.7836,{"date":238,"open":239,"high":240,"low":241,"close":232,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",46.88,46.9159,46.7731,-0.19,-0.4,253752.896501,1138,46.8294,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",47.21,46.93,47.01,-0.31,-0.66,209664.30017,1348,47.0098,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":70,"volume":264,"transactions":265,"vwap":266},"2026-09-22",47.27,47.34,47.2246,47.32,0.1,200025.7115,1365,47.283,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",47.19,47.26,47.22,0.08,0.17,848174.107716,1473,47.2133,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",47.17,47.08,47.14,-0.06,-0.13,282279.618901,922,47.1169,{"date":288,"open":289,"high":249,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",47.18,47.16,47.2,0.22,0.47,167813.450347,888,47.1902,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":187,"percent_change":188,"volume":303,"transactions":304,"vwap":305},"2026-09-16",47.05,47.1218,46.955,46.98,144462.7594,1007,47.0774,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",47,46.9625,46.97,-0.05,-0.11,163588.762465,1114,46.9806,{"date":317,"open":310,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",47.07,46.945,47.02,-0.08,-0.17,156853.374895,1088,47.0109,{"date":327,"open":281,"high":328,"low":329,"close":330,"change":321,"percent_change":322,"volume":331,"transactions":332,"vwap":333},"2026-09-11",47.158,47.065,47.1,183187.93561,1183,47.1046,{"date":335,"open":336,"high":262,"low":290,"close":289,"change":224,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",47.28,-0.63,136888.503228,1060,47.2113,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":283,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",47.57,47.47,47.48,-0.27,155159.440828,1012,47.5062,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",47.63,47.7,47.6,47.61,-0.02,-0.04,554217.742337,1148,47.6446,{"date":362,"open":363,"high":364,"low":355,"close":352,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",47.62,47.65,0.07,0.15,227134.318385,1135,47.629,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":272,"percent_change":273,"volume":375,"transactions":376,"vwap":377},"2026-09-03",47.58,47.545,47.56,178353.667818,850,47.5642,{"date":379,"open":380,"high":345,"low":381,"close":345,"change":382,"percent_change":356,"volume":383,"transactions":384,"vwap":385},"2026-09-02",47.45,47.41,-0.01,188844.98936,1207,47.4654,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":346,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",47.54,47.595,47.4801,47.49,-0.57,196304.686926,1245,47.5157,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":321,"percent_change":322,"volume":401,"transactions":402,"vwap":403},"2026-08-31",47.82,47.75,47.76,157577.503861,1126,47.7646,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":321,"percent_change":322,"volume":410,"transactions":411,"vwap":412},"2026-08-28",47.9,47.92,47.805,47.84,530411.503523,1341,47.8542,{"date":414,"open":415,"high":416,"low":417,"close":407,"change":418,"percent_change":312,"volume":419,"transactions":420,"vwap":421},"2026-08-27",47.93,47.9499,47.885,-0.055,139268.820754,899,47.9188,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",47.99,47.9339,47.975,-0.075,-0.16,148224.260896,1092,47.9686,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",47.98,48.05,47.95,0.14,0.29,154521.149398,1086,48.0027,{"date":443,"open":406,"high":407,"low":417,"close":444,"change":445,"percent_change":263,"volume":446,"transactions":447,"vwap":448},"2026-08-24",47.91,0.05,823537.559108,906,47.9116,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":272,"volume":455,"transactions":456,"vwap":457},"2026-08-21",47.89,47.8401,47.86,0.04,109994.010736,983,47.857,{"date":459,"open":409,"high":460,"low":461,"close":398,"change":462,"percent_change":242,"volume":463,"transactions":464,"vwap":465},"2026-08-20",47.865,47.78,-0.09,301427.027429,1806,47.8168,{"date":467,"open":468,"high":469,"low":409,"close":444,"change":263,"percent_change":70,"volume":470,"transactions":471,"vwap":472},"2026-08-19",47.88,47.915,164635.878585,942,47.8777,{"date":474,"open":475,"high":398,"low":400,"close":476,"change":282,"percent_change":283,"volume":477,"transactions":478,"vwap":479},"2026-08-18",47.77,47.81,130467.661234,798,47.7998,{"date":481,"open":406,"high":482,"low":483,"close":483,"change":484,"percent_change":462,"volume":485,"transactions":486,"vwap":487},"2026-08-17",47.9299,47.87,-0.045,97373.861039,764,47.8979,{"date":489,"open":490,"high":426,"low":468,"close":469,"change":491,"percent_change":223,"volume":492,"transactions":493,"vwap":494},"2026-08-14",47.96,-0.065,178219.168652,790,47.9199,{"date":496,"open":497,"high":498,"low":434,"close":434,"change":499,"percent_change":272,"volume":500,"transactions":501,"vwap":502},"2026-08-13",48,48.03,0.0377,85296.519043,697,48.0032,{"date":504,"open":490,"high":505,"low":506,"close":507,"change":508,"percent_change":365,"volume":509,"transactions":510,"vwap":511},"2026-08-12",47.97,47.94,47.9423,0.0323,104301.979444,729,47.9491,{"date":513,"open":415,"high":514,"low":406,"close":444,"change":357,"percent_change":321,"volume":515,"transactions":516,"vwap":517},"2026-08-11",47.9633,223836.676493,1214,47.9242,{"date":519,"open":497,"high":497,"low":506,"close":436,"change":321,"percent_change":322,"volume":520,"transactions":208,"vwap":521},"2026-08-10",133244.512443,47.9563,{"date":523,"open":524,"high":435,"low":497,"close":498,"change":525,"percent_change":21,"volume":526,"transactions":527,"vwap":528},"2026-08-07",48.04,0.042,178897.131547,1237,48.0182,{"date":530,"open":497,"high":531,"low":490,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",48.028,47.988,-0.072,-0.15,129883.391164,1209,47.9969,{"date":539,"open":524,"high":540,"low":498,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",48.08,48.06,0.06,0.12,214431.022984,1065,48.0462,{"date":548,"open":490,"high":549,"low":550,"close":497,"change":437,"percent_change":438,"volume":551,"transactions":552,"vwap":553},"2026-08-04",48.01,47.951,158246.217769,1211,47.9917,{"date":555,"open":476,"high":444,"low":556,"close":453,"change":382,"percent_change":356,"volume":557,"transactions":558,"vwap":559},"2026-08-03",47.7945,278092.51489,1305,47.8591,{"date":561,"open":483,"high":468,"low":562,"close":483,"change":563,"percent_change":542,"volume":564,"transactions":565,"vwap":566},"2026-07-31",47.8128,0.03,214193.919585,1264,47.8602,{"date":568,"open":569,"high":483,"low":570,"close":409,"change":542,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",47.8,47.79,0.13,183343.211992,1433,47.8474,{"date":576,"open":569,"high":406,"low":399,"close":461,"change":357,"percent_change":321,"volume":577,"transactions":578,"vwap":579},"2026-07-29",148749.643851,1132,47.7929,{"date":581,"open":569,"high":582,"low":461,"close":398,"change":445,"percent_change":263,"volume":583,"transactions":584,"vwap":585},"2026-07-28",47.8564,119553.1061,907,47.8317,{"date":587,"open":399,"high":588,"low":589,"close":475,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",47.7897,47.72,0.16,0.34,132088.546104,937,47.7474,{"date":596,"open":355,"high":597,"low":598,"close":355,"change":599,"percent_change":282,"volume":600,"transactions":601,"vwap":602},"2026-07-24",47.645,47.59,-0.03,193681.427693,1043,47.6232,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",47.66,47.6799,47.603,47.64,-0.18,-0.38,119889.181415,864,47.6328,{"date":615,"open":476,"high":616,"low":476,"close":398,"change":311,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",47.8328,-0.1,130262.394749,727,47.816,{"date":622,"open":415,"high":415,"low":623,"close":483,"change":599,"percent_change":282,"volume":624,"transactions":625,"vwap":626},"2026-07-21",47.8501,172608.747921,856,47.8733,{"date":628,"open":436,"high":434,"low":483,"close":406,"change":629,"percent_change":534,"volume":630,"transactions":631,"vwap":632},"2026-07-20",-0.07,215626.000016,1072,47.9039,{"date":634,"open":505,"high":635,"low":407,"close":505,"change":491,"percent_change":223,"volume":636,"transactions":637,"vwap":638},"2026-07-17",48.0099,162024.166338,1197,47.9658,{"date":640,"open":641,"high":435,"low":497,"close":642,"change":643,"percent_change":629,"volume":644,"transactions":645,"vwap":646},"2026-07-16",48.02,48.035,-0.035,201999.609139,1355,48.0305,{"date":648,"open":641,"high":649,"low":641,"close":650,"change":651,"percent_change":437,"volume":652,"transactions":653,"vwap":654},"2026-07-15",48.09,48.07,0.065,210900.62564,1156,48.0639,{"date":656,"open":497,"high":650,"low":424,"close":657,"change":658,"percent_change":311,"volume":659,"transactions":660,"vwap":661},"2026-07-14",48.005,-0.025,125206.991865,951,48.0215,{"date":663,"open":664,"high":665,"low":498,"close":498,"change":462,"percent_change":242,"volume":666,"transactions":573,"vwap":667},"2026-07-13",48.16,48.169,144712.093202,48.0661,{"date":669,"open":670,"high":670,"low":649,"close":671,"change":672,"percent_change":365,"volume":673,"transactions":9,"vwap":671},"2026-07-10",48.17,48.12,0.036,270500,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":382,"volume":681,"transactions":9,"vwap":679},"2026-07-09",48.049999,48.14,48.040001,48.084,-0.006,250100,{"date":683,"open":650,"high":684,"low":685,"close":649,"change":617,"percent_change":686,"volume":687,"transactions":9,"vwap":649},"2026-07-08",48.11,48.014999,-0.21,428900,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-07",48.27,48.29,48.19,-0.125,-0.26,189300,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":21,"volume":703,"transactions":9,"vwap":701},"2026-07-06",48.3,48.32,48.28,48.315,0.045,165300,{"date":705,"open":706,"high":707,"low":708,"close":690,"change":445,"percent_change":263,"volume":709,"transactions":9,"vwap":690},"2026-07-02",48.26,48.295,48.235,121000,{"date":711,"open":712,"high":713,"low":664,"close":714,"change":283,"percent_change":346,"volume":715,"transactions":9,"vwap":714},"2026-07-01",48.18,48.255,48.22,185600,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":242,"volume":722,"transactions":9,"vwap":720},"2026-06-30",48.42,48.345,48.35,-0.093,134900,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":571,"volume":730,"transactions":9,"vwap":728},"2026-06-29",48.43,48.45,48.41,48.443,0.063,122700,{"date":732,"open":733,"high":718,"low":734,"close":734,"change":382,"percent_change":356,"volume":735,"transactions":9,"vwap":734},"2026-06-26",48.39,48.38,156900,{"date":737,"open":734,"high":738,"low":739,"close":733,"change":272,"percent_change":273,"volume":740,"transactions":9,"vwap":733},"2026-06-25",48.425,48.375,183200,{"date":742,"open":691,"high":743,"low":691,"close":744,"change":21,"percent_change":22,"volume":745,"transactions":9,"vwap":744},"2026-06-24",48.34,48.31,455900,{"date":747,"open":748,"high":713,"low":749,"close":714,"change":356,"percent_change":357,"volume":750,"transactions":9,"vwap":714},"2026-06-23",48.21,48.2,166600,{"date":752,"open":753,"high":690,"low":748,"close":754,"change":382,"percent_change":356,"volume":755,"transactions":9,"vwap":754},"2026-06-22",48.25,48.24,192400,{"date":757,"open":700,"high":698,"low":758,"close":753,"change":445,"percent_change":263,"volume":759,"transactions":9,"vwap":753},"2026-06-18",48.23,114900,{"date":761,"open":762,"high":727,"low":692,"close":749,"change":609,"percent_change":763,"volume":764,"transactions":9,"vwap":749},"2026-06-17",48.37,-0.37,168800,{"date":766,"open":733,"high":767,"low":762,"close":734,"change":542,"percent_change":543,"volume":768,"transactions":9,"vwap":734},"2026-06-16",48.4,298100,{"date":770,"open":727,"high":727,"low":744,"close":699,"change":263,"percent_change":70,"volume":771,"transactions":9,"vwap":699},"2026-06-15",335300,{"date":773,"open":712,"high":754,"low":677,"close":714,"change":272,"percent_change":273,"volume":774,"transactions":9,"vwap":714},"2026-06-12",101700,{"date":776,"open":415,"high":777,"low":415,"close":677,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":677},"2026-06-11",48.15,0.28,0.59,134000,{"date":782,"open":444,"high":783,"low":409,"close":453,"change":311,"percent_change":617,"volume":784,"transactions":9,"vwap":453},"2026-06-10",47.945,192100,{"date":786,"open":407,"high":436,"low":787,"close":444,"change":263,"percent_change":70,"volume":788,"transactions":9,"vwap":444},"2026-06-09",47.815,199000,{"date":790,"open":468,"high":451,"low":476,"close":476,"change":321,"percent_change":322,"volume":791,"transactions":9,"vwap":476},"2026-06-08",116000,{"date":793,"open":434,"high":434,"low":468,"close":451,"change":242,"percent_change":243,"volume":794,"transactions":9,"vwap":451},"2026-06-05",167300,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":563,"percent_change":542,"volume":800,"transactions":9,"vwap":799},"2026-06-04",48.099998,48.060001,48.080002,134600,{"date":802,"open":762,"high":762,"low":803,"close":676,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":676},"2026-06-03",48.029999,-0.12,-0.25,332600,{"date":808,"open":744,"high":744,"low":677,"close":670,"change":356,"percent_change":357,"volume":809,"transactions":9,"vwap":670},"2026-06-02",222700,{"date":811,"open":799,"high":749,"low":678,"close":692,"change":534,"percent_change":252,"volume":812,"transactions":9,"vwap":692},"2026-06-01",255300,{"date":814,"open":762,"high":815,"low":699,"close":743,"change":816,"percent_change":590,"volume":817,"transactions":9,"vwap":743},"2026-05-29",48.405,0.075,264100,{"date":819,"open":748,"high":698,"low":670,"close":820,"change":821,"percent_change":292,"volume":822,"transactions":9,"vwap":820},"2026-05-28",48.265,0.105,154500,{"date":824,"open":712,"high":748,"low":825,"close":664,"change":454,"percent_change":272,"volume":826,"transactions":9,"vwap":664},"2026-05-27",48.145,171600,{"date":828,"open":649,"high":777,"low":799,"close":671,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":671},"2026-05-26",0.185,0.39,117100,{"date":833,"open":490,"high":834,"low":835,"close":836,"change":651,"percent_change":437,"volume":837,"transactions":9,"vwap":836},"2026-05-22",47.965,47.895,47.935,138100,{"date":839,"open":569,"high":469,"low":840,"close":483,"change":21,"percent_change":22,"volume":841,"transactions":9,"vwap":483},"2026-05-21",47.755,262400,{"date":843,"open":372,"high":398,"low":372,"close":461,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":461},"2026-05-20",0.215,0.45,143900,{"date":848,"open":598,"high":849,"low":388,"close":850,"change":851,"percent_change":86,"volume":852,"transactions":9,"vwap":850},"2026-05-19",47.618,47.565,-0.115,160000,{"date":854,"open":589,"high":855,"low":352,"close":856,"change":187,"percent_change":188,"volume":857,"transactions":9,"vwap":856},"2026-05-18",47.725,47.68,155700,{"date":859,"open":399,"high":399,"low":605,"close":860,"change":861,"percent_change":862,"volume":846,"transactions":9,"vwap":860},"2026-05-15",47.67,-0.2,-0.42,{"date":864,"open":506,"high":490,"low":483,"close":483,"change":356,"percent_change":357,"volume":865,"transactions":9,"vwap":483},"2026-05-14",227200,{"date":867,"open":453,"high":436,"low":868,"close":451,"change":382,"percent_change":356,"volume":869,"transactions":9,"vwap":451},"2026-05-13",47.832,136200,{"date":871,"open":490,"high":490,"low":872,"close":406,"change":804,"percent_change":805,"volume":873,"transactions":9,"vwap":406},"2026-05-12",47.825,237300,{"date":875,"open":684,"high":684,"low":876,"close":641,"change":617,"percent_change":686,"volume":877,"transactions":9,"vwap":641},"2026-05-11",48.0099983,486300,{"date":879,"open":684,"high":880,"low":881,"close":671,"change":263,"percent_change":70,"volume":882,"transactions":9,"vwap":671},"2026-05-08",48.149,48.095001,351900,{"date":884,"open":712,"high":712,"low":885,"close":641,"change":629,"percent_change":534,"volume":886,"transactions":9,"vwap":641},"2026-05-07",48.0050011,264200,{"date":888,"open":798,"high":797,"low":678,"close":649,"change":22,"percent_change":889,"volume":890,"transactions":9,"vwap":649},"2026-05-06",0.4,281400,{"date":892,"open":453,"high":407,"low":893,"close":406,"change":365,"percent_change":366,"volume":894,"transactions":9,"vwap":406},"2026-05-05",47.85,198200,{"date":896,"open":714,"high":714,"low":399,"close":897,"change":283,"percent_change":346,"volume":809,"transactions":9,"vwap":897},"2026-05-04",47.83,{"date":899,"open":407,"high":799,"low":407,"close":490,"change":283,"percent_change":346,"volume":900,"transactions":9,"vwap":490},"2026-05-01",349700,{"date":902,"open":676,"high":825,"low":803,"close":649,"change":21,"percent_change":22,"volume":903,"transactions":9,"vwap":649},"2026-04-30",521200,{"date":905,"open":777,"high":777,"low":490,"close":497,"change":428,"percent_change":906,"volume":907,"transactions":9,"vwap":497},"2026-04-29",-0.33,443300,{"date":909,"open":677,"high":692,"low":910,"close":664,"change":312,"percent_change":196,"volume":911,"transactions":9,"vwap":664},"2026-04-28",48.13,258800,{"date":913,"open":691,"high":914,"low":820,"close":690,"change":382,"percent_change":356,"volume":915,"transactions":9,"vwap":690},"2026-04-27",48.325,492300,{"date":917,"open":758,"high":698,"low":692,"close":700,"change":542,"percent_change":543,"volume":918,"transactions":9,"vwap":700},"2026-04-24",149400,{"date":920,"open":699,"high":921,"low":910,"close":714,"change":223,"percent_change":922,"volume":923,"transactions":9,"vwap":714},"2026-04-23",48.36,-0.29,133200,{"date":925,"open":733,"high":926,"low":914,"close":921,"change":187,"percent_change":188,"volume":927,"transactions":9,"vwap":921},"2026-04-22",48.46,125700,{"date":929,"open":930,"high":931,"low":932,"close":720,"change":686,"percent_change":933,"volume":934,"transactions":9,"vwap":720},"2026-04-21",48.51,48.515,48.33,-0.43,233300,{"date":936,"open":937,"high":938,"low":939,"close":937,"change":445,"percent_change":263,"volume":940,"transactions":9,"vwap":937},"2026-04-20",48.56,48.57,48.48,127700,{"date":942,"open":943,"high":944,"low":945,"close":930,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":930},"2026-04-17",48.55,48.62,48.485,0.23,0.48,202200,{"date":950,"open":733,"high":733,"low":649,"close":700,"change":427,"percent_change":428,"volume":951,"transactions":9,"vwap":700},"2026-04-16",315200,{"date":953,"open":921,"high":954,"low":914,"close":955,"change":658,"percent_change":311,"volume":956,"transactions":9,"vwap":955},"2026-04-15",48.385,48.355,154800,{"date":958,"open":744,"high":727,"low":691,"close":734,"change":829,"percent_change":959,"volume":960,"transactions":9,"vwap":734},"2026-04-14",0.38,130300,{"date":962,"open":641,"high":963,"low":641,"close":963,"change":651,"percent_change":437,"volume":964,"transactions":9,"vwap":963},"2026-04-13",48.195,117600,{"date":966,"open":758,"high":758,"low":881,"close":910,"change":357,"percent_change":321,"volume":967,"transactions":9,"vwap":910},"2026-04-10",138700,{"date":969,"open":799,"high":970,"low":678,"close":670,"change":445,"percent_change":263,"volume":971,"transactions":9,"vwap":670},"2026-04-09",48.225,99400,{"date":973,"open":714,"high":758,"low":974,"close":671,"change":889,"percent_change":975,"volume":976,"transactions":9,"vwap":671},"2026-04-08",48.055,0.84,312400,{"date":978,"open":856,"high":400,"low":343,"close":589,"change":454,"percent_change":272,"volume":979,"transactions":9,"vwap":589},"2026-04-07",666900,{"date":981,"open":353,"high":982,"low":983,"close":856,"change":984,"percent_change":382,"volume":985,"transactions":9,"vwap":856},"2026-04-06",47.74,47.673,-0.005,159200,{"date":987,"open":354,"high":988,"low":989,"close":990,"change":462,"percent_change":242,"volume":991,"transactions":9,"vwap":990},"2026-04-02",47.775,47.52,47.685,586200,{"date":993,"open":400,"high":787,"low":994,"close":988,"change":484,"percent_change":462,"volume":995,"transactions":9,"vwap":988},"2026-04-01",47.735,498500,{"date":997,"open":998,"high":409,"low":364,"close":398,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":398},"2026-03-31",47.69,0.37,0.78,177500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":380,"change":365,"percent_change":366,"volume":1007,"transactions":9,"vwap":380},"2026-03-30",47.51,47.546,47.42,88800,{"date":1009,"open":1006,"high":989,"low":1010,"close":1011,"change":322,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-27",47.35,47.38,-0.36,471100,{"date":1015,"open":589,"high":988,"low":1016,"close":1017,"change":139,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-03-26",47.535,47.55,-0.71,258700,{"date":1021,"open":468,"high":490,"low":409,"close":451,"change":946,"percent_change":947,"volume":1022,"transactions":9,"vwap":451},"2026-03-25",207300,{"date":1024,"open":856,"high":1025,"low":372,"close":605,"change":484,"percent_change":462,"volume":1026,"transactions":9,"vwap":605},"2026-03-24",47.745,144500,{"date":1028,"open":372,"high":570,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-23",47.544,47.705,0.255,0.54,153300,{"date":1035,"open":982,"high":399,"low":1036,"close":380,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":380},"2026-03-20",47.415,-0.5,-1.04,233100,{"date":1041,"open":982,"high":497,"low":353,"close":436,"change":984,"percent_change":382,"volume":1042,"transactions":9,"vwap":436},"2026-03-19",1558700,{"date":1044,"open":649,"high":684,"low":1045,"close":1045,"change":1046,"percent_change":933,"volume":1047,"transactions":9,"vwap":1045},"2026-03-18",47.955,-0.205,277900,{"date":1049,"open":777,"high":712,"low":1050,"close":664,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":664},"2026-03-17",48.135,0.205,0.43,185500,{"date":1055,"open":415,"high":1056,"low":406,"close":1045,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1045},"2026-03-16",47.995,0.155,0.32,349400,{"date":1061,"open":497,"high":642,"low":1062,"close":569,"change":322,"percent_change":1063,"volume":1064,"transactions":9,"vwap":569},"2026-03-13",47.785,-0.35,723700,{"date":1066,"open":777,"high":1067,"low":490,"close":505,"change":610,"percent_change":1068,"volume":1069,"transactions":9,"vwap":505},"2026-03-12",48.165,-0.79,191300,{"date":1071,"open":733,"high":726,"low":1072,"close":720,"change":312,"percent_change":196,"volume":1073,"transactions":9,"vwap":720},"2026-03-11",48.305,260100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":926,"change":454,"percent_change":272,"volume":1079,"transactions":9,"vwap":926},"2026-03-10",48.47,48.592,48.445,203700,{"date":1081,"open":677,"high":1078,"low":671,"close":718,"change":454,"percent_change":272,"volume":1082,"transactions":9,"vwap":718},"2026-03-09",232200,{"date":1084,"open":699,"high":725,"low":1085,"close":734,"change":694,"percent_change":1086,"volume":1087,"transactions":9,"vwap":734},"2026-03-06",48.285,-0.53,210700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":609,"percent_change":763,"volume":1094,"transactions":9,"vwap":1093},"2026-03-05",48.69,48.725,48.565,48.64,167400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1097,"change":272,"percent_change":590,"volume":1100,"transactions":9,"vwap":1097},"2026-03-04",48.82,48.87,48.79,204100,{"date":1102,"open":1103,"high":1099,"low":1104,"close":1105,"change":1106,"percent_change":392,"volume":1107,"transactions":9,"vwap":1105},"2026-03-03",48.6,48.59,48.74,-0.28,201700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":763,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-02",48.99,49.029999,48.985,49.02,-0.75,266300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":599,"percent_change":282,"volume":1122,"transactions":9,"vwap":1121},"2026-02-27",49.36,49.42,49.34,49.39,318600,{"date":1124,"open":1125,"high":24,"low":1126,"close":1119,"change":188,"percent_change":454,"volume":1127,"transactions":9,"vwap":1119},"2026-02-26",49.4,49.365,189900,{"date":1129,"open":1121,"high":1125,"low":1130,"close":1125,"change":563,"percent_change":542,"volume":1131,"transactions":9,"vwap":1125},"2026-02-25",49.38,244900,{"date":1133,"open":1120,"high":1134,"low":1135,"close":1134,"change":187,"percent_change":188,"volume":1136,"transactions":9,"vwap":1134},"2026-02-24",49.37,49.325,432300,{"date":1138,"open":1139,"high":1140,"low":1120,"close":1118,"change":188,"percent_change":454,"volume":1141,"transactions":9,"vwap":1118},"2026-02-23",49.35,49.388,319900,{"date":1143,"open":1144,"high":1120,"low":1144,"close":1120,"change":542,"percent_change":543,"volume":1145,"transactions":9,"vwap":1120},"2026-02-20",49.28,245100,{"date":1147,"open":1148,"high":1144,"low":1149,"close":1144,"change":484,"percent_change":462,"volume":1150,"transactions":9,"vwap":1144},"2026-02-19",49.25,49.23,181000,{"date":1152,"open":1153,"high":1139,"low":1154,"close":1135,"change":1155,"percent_change":187,"volume":1156,"transactions":9,"vwap":1135},"2026-02-18",49.33,49.31,0.005,331800,{"date":1158,"open":1154,"high":1120,"low":1159,"close":1160,"change":445,"percent_change":263,"volume":1161,"transactions":9,"vwap":1160},"2026-02-17",49.265,49.32,443600,{"date":1163,"open":1164,"high":1144,"low":1165,"close":1166,"change":445,"percent_change":263,"volume":1167,"transactions":9,"vwap":1166},"2026-02-13",49.26,49.233,49.27,265700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1170,"change":445,"percent_change":263,"volume":1173,"transactions":9,"vwap":1170},"2026-02-12",49.22,49.295,49.21,220600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":187,"percent_change":188,"volume":1180,"transactions":9,"vwap":1179},"2026-02-11",49.14,49.18,49.125,49.17,229600,{"date":1182,"open":1179,"high":1183,"low":1184,"close":1185,"change":272,"percent_change":590,"volume":1186,"transactions":9,"vwap":1185},"2026-02-10",49.175,49.15,49.16,325800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1189,"change":702,"percent_change":21,"volume":1192,"transactions":9,"vwap":1189},"2026-02-09",49.080002,49.12,49.058998,989600,{"date":1194,"open":1113,"high":1195,"low":1110,"close":1196,"change":454,"percent_change":272,"volume":1197,"transactions":9,"vwap":1196},"2026-02-06",49.040001,49.035,240800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-05",48.97,49.0099983,48.955,48.995,0.055,0.11,620700,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":599,"percent_change":282,"volume":1212,"transactions":9,"vwap":1211},"2026-02-04",49.13,48.92,48.94,378000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1200,"change":445,"percent_change":263,"volume":1218,"transactions":9,"vwap":1200},"2026-02-03",48.96,48.975,48.9,536000,{"date":1220,"open":1215,"high":1200,"low":1221,"close":1210,"change":196,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1210},"2026-02-02",48.91,-0.47,346200,{"date":1225,"open":1177,"high":1177,"low":1176,"close":1184,"change":357,"percent_change":321,"volume":1226,"transactions":9,"vwap":1184},"2026-01-30",274600,{"date":1228,"open":1184,"high":1229,"low":1178,"close":1230,"change":563,"percent_change":542,"volume":1231,"transactions":9,"vwap":1230},"2026-01-29",49.2,49.19,179100,{"date":1233,"open":1230,"high":1172,"low":1234,"close":1185,"change":454,"percent_change":272,"volume":1235,"transactions":9,"vwap":1185},"2026-01-28",49.11,238600,{"date":1237,"open":1229,"high":1229,"low":1238,"close":1190,"change":563,"percent_change":542,"volume":1239,"transactions":9,"vwap":1190},"2026-01-27",49.105,411200,{"date":1241,"open":1229,"high":1229,"low":1189,"close":1242,"change":445,"percent_change":263,"volume":1243,"transactions":9,"vwap":1242},"2026-01-26",49.09,224100,{"date":1245,"open":1246,"high":1195,"low":1110,"close":1195,"change":187,"percent_change":188,"volume":1247,"transactions":9,"vwap":1195},"2026-01-23",49,232300,{"date":1249,"open":1201,"high":1250,"low":1203,"close":1111,"change":188,"percent_change":454,"volume":1251,"transactions":9,"vwap":1111},"2026-01-22",49.049999,152700,{"date":1253,"open":1189,"high":1189,"low":1217,"close":1201,"change":273,"percent_change":115,"volume":1254,"transactions":9,"vwap":1201},"2026-01-21",514500,{"date":1256,"open":1257,"high":1217,"low":1258,"close":1259,"change":534,"percent_change":252,"volume":1260,"transactions":9,"vwap":1259},"2026-01-20",48.86,48.818,48.84,170500,{"date":1262,"open":1201,"high":1113,"low":1216,"close":1110,"change":599,"percent_change":282,"volume":1263,"transactions":9,"vwap":1110},"2026-01-16",152200,{"date":1265,"open":1250,"high":1266,"low":1113,"close":1113,"change":356,"percent_change":357,"volume":1267,"transactions":9,"vwap":1113},"2026-01-15",49.07,137900,{"date":1269,"open":1113,"high":1195,"low":1246,"close":1195,"change":563,"percent_change":542,"volume":1270,"transactions":9,"vwap":1195},"2026-01-14",177300,{"date":1272,"open":1246,"high":1113,"low":1202,"close":1201,"change":702,"percent_change":21,"volume":1273,"transactions":9,"vwap":1201},"2026-01-13",319500,{"date":1275,"open":1111,"high":1111,"low":1276,"close":1277,"change":1278,"percent_change":563,"volume":1279,"transactions":9,"vwap":1277},"2026-01-12",48.95,48.965,0.015,226000,{"date":1281,"open":1282,"high":1283,"low":1276,"close":1276,"change":563,"percent_change":542,"volume":1284,"transactions":9,"vwap":1276},"2026-01-09",48.98,49.025002,409500,{"date":1286,"open":1287,"high":1211,"low":1288,"close":1210,"change":599,"percent_change":282,"volume":1289,"transactions":9,"vwap":1210},"2026-01-08",48.93,48.915,128500,{"date":1291,"open":1215,"high":1200,"low":1292,"close":1276,"change":454,"percent_change":272,"volume":1293,"transactions":9,"vwap":1276},"2026-01-07",48.925,500800,{"date":1295,"open":1217,"high":1221,"low":1259,"close":1221,"change":542,"percent_change":543,"volume":890,"transactions":9,"vwap":1221},"2026-01-06",{"date":1297,"open":1298,"high":1299,"low":1097,"close":1298,"change":563,"percent_change":542,"volume":1300,"transactions":9,"vwap":1298},"2026-01-05",48.85,48.886,574800,{"date":1302,"open":1097,"high":1303,"low":1304,"close":1097,"change":543,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1097},"2026-01-02",48.88,48.754,0.25,279100,{"date":1308,"open":1309,"high":1105,"low":1310,"close":1310,"change":922,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2025-12-31",48.72,48.7,-0.59,207900,{"date":1314,"open":1200,"high":1113,"low":1315,"close":1110,"change":599,"percent_change":282,"volume":1316,"transactions":9,"vwap":1110},"2025-12-30",48.954,252800,{"date":1318,"open":1246,"high":1189,"low":1200,"close":1113,"change":187,"percent_change":188,"volume":1319,"transactions":9,"vwap":1113},"2025-12-29",291500,{"date":1321,"open":1113,"high":1111,"low":1282,"close":1201,"change":563,"percent_change":542,"volume":1322,"transactions":9,"vwap":1201},"2025-12-26",93000,{"date":1324,"open":1217,"high":1111,"low":1217,"close":1282,"change":21,"percent_change":51,"volume":1325,"transactions":9,"vwap":1282},"2025-12-24",109000,{"date":1327,"open":1328,"high":1217,"low":1329,"close":1330,"change":445,"percent_change":263,"volume":1331,"transactions":9,"vwap":1330},"2025-12-23",48.83,48.8,48.89,289400,{"date":1333,"open":1217,"high":1217,"low":1328,"close":1259,"change":658,"percent_change":311,"volume":1334,"transactions":9,"vwap":1259},"2025-12-22",257300,{"date":1336,"open":1330,"high":1330,"low":1337,"close":1338,"change":1339,"percent_change":599,"volume":1340,"transactions":9,"vwap":1338},"2025-12-19",48.854,48.865,-0.015,158500,{"date":1342,"open":1330,"high":1276,"low":1257,"close":1303,"change":454,"percent_change":272,"volume":1343,"transactions":9,"vwap":1303},"2025-12-18",415900,{"date":1345,"open":1329,"high":1287,"low":1346,"close":1259,"change":454,"percent_change":272,"volume":1347,"transactions":9,"vwap":1259},"2025-12-17",48.76,409600,{"date":1349,"open":1099,"high":1259,"low":1350,"close":1329,"change":563,"percent_change":542,"volume":1351,"transactions":9,"vwap":1329},"2025-12-16",48.77,457800,{"date":1353,"open":1354,"high":1329,"low":1355,"close":1350,"change":542,"percent_change":543,"volume":1356,"transactions":9,"vwap":1350},"2025-12-15",48.78,48.745,140100,{"date":1358,"open":1309,"high":1359,"low":1090,"close":1360,"change":356,"percent_change":357,"volume":1361,"transactions":9,"vwap":1360},"2025-12-12",48.75,48.71,137700,{"date":1363,"open":1350,"high":1364,"low":1309,"close":1365,"change":445,"percent_change":263,"volume":1366,"transactions":9,"vwap":1365},"2025-12-11",48.785,48.73,204300,{"date":1368,"open":1093,"high":1369,"low":1370,"close":1371,"change":187,"percent_change":188,"volume":1372,"transactions":9,"vwap":1371},"2025-12-10",48.765,48.63,48.68,150500,{"date":1374,"open":1105,"high":1105,"low":1104,"close":1375,"change":462,"percent_change":609,"volume":1376,"transactions":9,"vwap":1375},"2025-12-09",48.67,137800,{"date":1378,"open":1298,"high":1298,"low":1309,"close":1346,"change":312,"percent_change":196,"volume":1379,"transactions":9,"vwap":1346},"2025-12-08",194800,{"date":1381,"open":1200,"high":1200,"low":1257,"close":1098,"change":491,"percent_change":283,"volume":1382,"transactions":9,"vwap":1098},"2025-12-05",209000,{"date":1384,"open":1282,"high":1110,"low":1210,"close":1385,"change":484,"percent_change":462,"volume":1386,"transactions":9,"vwap":1385},"2025-12-04",48.935,142000,{"date":1388,"open":1276,"high":1282,"low":1221,"close":1282,"change":543,"percent_change":1305,"volume":1389,"transactions":9,"vwap":1282},"2025-12-03",199700,{"date":1391,"open":1257,"high":1098,"low":1392,"close":1257,"change":445,"percent_change":263,"volume":1393,"transactions":9,"vwap":1257},"2025-12-02",48.835,290000,{"date":1395,"open":1201,"high":1201,"low":1329,"close":1396,"change":922,"percent_change":1311,"volume":1397,"transactions":9,"vwap":1396},"2025-12-01",48.81,180500,{"date":1399,"open":1234,"high":1190,"low":1400,"close":1401,"change":454,"percent_change":272,"volume":1402,"transactions":9,"vwap":1401},"2025-11-28",49.064999,49.099998,305400,{"date":1404,"open":1113,"high":1405,"low":1406,"close":1407,"change":272,"percent_change":590,"volume":1408,"transactions":9,"vwap":1407},"2025-11-26",49.067001,48.997,49.060001,280900,{"date":1410,"open":1276,"high":1113,"low":1276,"close":1282,"change":365,"percent_change":437,"volume":1411,"transactions":9,"vwap":1282},"2025-11-25",169100,{"date":1413,"open":1221,"high":1210,"low":1414,"close":1221,"change":365,"percent_change":437,"volume":1415,"transactions":9,"vwap":1221},"2025-11-24",48.875,274500,{"date":1417,"open":1328,"high":1298,"low":1350,"close":1259,"change":21,"percent_change":51,"volume":1418,"transactions":9,"vwap":1259},"2025-11-21",156100,{"date":1420,"open":1259,"high":1303,"low":1359,"close":1359,"change":311,"percent_change":617,"volume":1421,"transactions":9,"vwap":1359},"2025-11-20",185100,{"date":1423,"open":1097,"high":1259,"low":1365,"close":1329,"change":187,"percent_change":188,"volume":1424,"transactions":9,"vwap":1329},"2025-11-19",96700,{"date":1426,"open":1097,"high":1259,"low":1369,"close":1099,"change":629,"percent_change":223,"volume":1427,"transactions":9,"vwap":1099},"2025-11-18",175100,{"date":1429,"open":1257,"high":1330,"low":1430,"close":1257,"change":382,"percent_change":356,"volume":1431,"transactions":9,"vwap":1257},"2025-11-17",48.825,142700,{"date":1433,"open":1257,"high":1330,"low":1298,"close":1098,"change":311,"percent_change":617,"volume":1434,"transactions":9,"vwap":1098},"2025-11-14",165600,{"date":1436,"open":1215,"high":1200,"low":1259,"close":1210,"change":357,"percent_change":321,"volume":1437,"transactions":9,"vwap":1210},"2025-11-13",135800,{"date":1439,"open":1246,"high":1234,"low":1210,"close":1215,"change":563,"percent_change":542,"volume":1356,"transactions":9,"vwap":1215},"2025-11-12",{"date":1441,"open":1215,"high":1201,"low":1287,"close":1287,"change":356,"percent_change":357,"volume":695,"transactions":9,"vwap":1287},"2025-11-11",{"date":1443,"open":1210,"high":1215,"low":1210,"close":1276,"change":454,"percent_change":272,"volume":1444,"transactions":9,"vwap":1276},"2025-11-10",187300,{"date":1446,"open":1257,"high":1221,"low":1298,"close":1221,"change":233,"percent_change":233,"volume":1447,"transactions":9,"vwap":1221},"2025-11-07",79100,{"date":1449,"open":1221,"high":1211,"low":1354,"close":1221,"change":445,"percent_change":263,"volume":1450,"transactions":9,"vwap":1221},"2025-11-06",149800,{"date":1452,"open":1330,"high":1221,"low":1097,"close":1257,"change":188,"percent_change":454,"volume":1453,"transactions":9,"vwap":1257},"2025-11-05",167100,{"date":1455,"open":1098,"high":1292,"low":1259,"close":1259,"change":462,"percent_change":609,"volume":1456,"transactions":9,"vwap":1259},"2025-11-04",153200,{"date":1458,"open":1287,"high":1276,"low":1459,"close":1287,"change":609,"percent_change":763,"volume":985,"transactions":9,"vwap":1287},"2025-11-03",48.905,{"date":1461,"open":1185,"high":1185,"low":1246,"close":1234,"change":233,"percent_change":233,"volume":1462,"transactions":9,"vwap":1234},"2025-10-31",258600,{"date":1464,"open":1190,"high":1185,"low":1242,"close":1234,"change":312,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1234},"2025-10-30",-0.22,173000,{"date":1468,"open":1153,"high":1469,"low":1177,"close":1170,"change":428,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1170},"2025-10-29",49.339,-0.32,149200,{"date":1473,"open":1154,"high":1474,"low":1475,"close":1130,"change":365,"percent_change":437,"volume":1476,"transactions":9,"vwap":1130},"2025-10-28",49.41,49.287,175800,{"date":1478,"open":1166,"high":1121,"low":1479,"close":1154,"change":543,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1154},"2025-10-27",49.225,0.24,218100,{"date":1483,"open":1170,"high":1484,"low":1185,"close":1230,"change":21,"percent_change":51,"volume":1485,"transactions":9,"vwap":1230},"2025-10-24",49.3,481500,{"date":1487,"open":1176,"high":1185,"low":1250,"close":1401,"change":282,"percent_change":804,"volume":1488,"transactions":9,"vwap":1401},"2025-10-23",155600,{"date":1490,"open":1185,"high":1177,"low":1491,"close":1185,"change":563,"percent_change":542,"volume":1492,"transactions":9,"vwap":1185},"2025-10-22",49.115,95900,{"date":1494,"open":1177,"high":1495,"low":1250,"close":1209,"change":357,"percent_change":321,"volume":1496,"transactions":9,"vwap":1209},"2025-10-21",49.215,251100,{"date":1498,"open":1176,"high":1144,"low":1499,"close":1179,"change":542,"percent_change":543,"volume":1500,"transactions":9,"vwap":1179},"2025-10-20",49.132,176300,{"date":1502,"open":1189,"high":1177,"low":1503,"close":1234,"change":233,"percent_change":233,"volume":1504,"transactions":9,"vwap":1234},"2025-10-17",49.075001,255000,{"date":1506,"open":1195,"high":1491,"low":1111,"close":1234,"change":263,"percent_change":165,"volume":1507,"transactions":9,"vwap":1234},"2025-10-16",906900,{"date":1509,"open":1113,"high":1195,"low":1098,"close":1201,"change":1205,"percent_change":292,"volume":1510,"transactions":9,"vwap":1201},"2025-10-15",202900,{"date":1512,"open":1350,"high":1217,"low":1346,"close":1217,"change":1205,"percent_change":946,"volume":1431,"transactions":9,"vwap":1217},"2025-10-14",{"date":1514,"open":1354,"high":1396,"low":1093,"close":1099,"change":1205,"percent_change":946,"volume":1515,"transactions":9,"vwap":1099},"2025-10-13",148200,{"date":1517,"open":1346,"high":1350,"low":1375,"close":1371,"change":282,"percent_change":804,"volume":1518,"transactions":9,"vwap":1371},"2025-10-10",1196700,{"date":1520,"open":1099,"high":1099,"low":1365,"close":1105,"change":282,"percent_change":804,"volume":1521,"transactions":9,"vwap":1105},"2025-10-09",245400,{"date":1523,"open":1328,"high":1259,"low":1354,"close":1329,"change":187,"percent_change":188,"volume":1524,"transactions":9,"vwap":1329},"2025-10-08",380200,{"date":1526,"open":1328,"high":1328,"low":1354,"close":1099,"change":356,"percent_change":357,"volume":1527,"transactions":9,"vwap":1099},"2025-10-07",164500,{"date":1529,"open":1259,"high":1298,"low":1329,"close":1396,"change":462,"percent_change":609,"volume":1530,"transactions":9,"vwap":1396},"2025-10-06",120100,{"date":1532,"open":1287,"high":1211,"low":1533,"close":1217,"change":382,"percent_change":356,"volume":1534,"transactions":9,"vwap":1217},"2025-10-03",48.885,142600,{"date":1536,"open":1257,"high":1537,"low":1538,"close":1221,"change":188,"percent_change":454,"volume":1539,"transactions":9,"vwap":1221},"2025-10-02",48.927,48.842,217700,{"date":1541,"open":1217,"high":1210,"low":1329,"close":1330,"change":223,"percent_change":922,"volume":1542,"transactions":9,"vwap":1330},"2025-10-01",563200,{"date":1544,"open":1113,"high":1250,"low":1201,"close":1111,"change":187,"percent_change":188,"volume":1545,"transactions":9,"vwap":1111},"2025-09-30",131100,{"date":1547,"open":1110,"high":1111,"low":1200,"close":1113,"change":263,"percent_change":165,"volume":1548,"transactions":9,"vwap":1113},"2025-09-29",112800,{"date":1550,"open":1287,"high":1551,"low":1552,"close":1210,"change":382,"percent_change":356,"volume":1553,"transactions":9,"vwap":1210},"2025-09-26",48.947,48.895,118100,{"date":1555,"open":1215,"high":1215,"low":1098,"close":1287,"change":629,"percent_change":223,"volume":1556,"transactions":9,"vwap":1287},"2025-09-25",120300,{"date":1558,"open":1407,"high":1266,"low":1246,"close":1246,"change":617,"percent_change":861,"volume":1559,"transactions":9,"vwap":1246},"2025-09-24",120500,{"date":1561,"open":1234,"high":1190,"low":1250,"close":1401,"change":563,"percent_change":542,"volume":1562,"transactions":9,"vwap":1401},"2025-09-23",161100,{"date":1564,"open":1266,"high":1401,"low":1407,"close":1266,"change":599,"percent_change":282,"volume":1565,"transactions":9,"vwap":1266},"2025-09-22",722000,{"date":1567,"open":1242,"high":1234,"low":1568,"close":1401,"change":188,"percent_change":454,"volume":1569,"transactions":9,"vwap":1401},"2025-09-19",49.051998,194000,{"date":1571,"open":1195,"high":1190,"low":1572,"close":1189,"change":357,"percent_change":321,"volume":1573,"transactions":9,"vwap":1189},"2025-09-18",49.014999,173300,{"date":1575,"open":1184,"high":1576,"low":1189,"close":1190,"change":382,"percent_change":356,"volume":1577,"transactions":9,"vwap":1190},"2025-09-17",49.254,115500,{"date":1579,"open":1176,"high":1580,"low":1401,"close":1209,"change":445,"percent_change":263,"volume":1581,"transactions":9,"vwap":1209},"2025-09-16",49.156,134100,{"date":1583,"open":1189,"high":1584,"low":1405,"close":1189,"change":1585,"percent_change":273,"volume":1586,"transactions":9,"vwap":1189},"2025-09-15",49.101,0.085,145100,{"date":1588,"open":1250,"high":1250,"low":1282,"close":1203,"change":491,"percent_change":283,"volume":1589,"transactions":9,"vwap":1203},"2025-09-12",146400,{"date":1591,"open":1407,"high":1592,"low":1246,"close":1407,"change":263,"percent_change":165,"volume":1593,"transactions":9,"vwap":1407},"2025-09-11",49.173,135900,{"date":1595,"open":1110,"high":1113,"low":1346,"close":1215,"change":188,"percent_change":454,"volume":1596,"transactions":9,"vwap":1215},"2025-09-10",204200,{"date":1598,"open":1215,"high":1282,"low":1217,"close":1211,"change":563,"percent_change":542,"volume":1599,"transactions":9,"vwap":1211},"2025-09-09",278800,{"date":1601,"open":1287,"high":1215,"low":1371,"close":1221,"change":454,"percent_change":272,"volume":1602,"transactions":9,"vwap":1221},"2025-09-08",141400,{"date":1604,"open":1257,"high":1217,"low":1605,"close":1098,"change":22,"percent_change":830,"volume":1606,"transactions":9,"vwap":1098},"2025-09-05",48.856,185800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1371,"change":272,"percent_change":590,"volume":1612,"transactions":9,"vwap":1371},"2025-09-04",48.65,48.715,48.623,296700,{"date":1614,"open":930,"high":1309,"low":1615,"close":1103,"change":21,"percent_change":22,"volume":1616,"transactions":9,"vwap":1103},"2025-09-03",48.5,571000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":930,"change":224,"percent_change":1622,"volume":1623,"transactions":9,"vwap":930},"2025-09-02",48.44,48.54,48.435,-0.61,124900,{"date":1625,"open":1097,"high":1338,"low":1626,"close":1396,"change":629,"percent_change":223,"volume":1627,"transactions":9,"vwap":1396},"2025-08-29",48.809,94000,{"date":1629,"open":1298,"high":1630,"low":1631,"close":1303,"change":365,"percent_change":437,"volume":1632,"transactions":9,"vwap":1303},"2025-08-28",48.897,48.833,127300,{"date":1634,"open":1365,"high":1635,"low":1360,"close":1396,"change":51,"percent_change":999,"volume":1636,"transactions":9,"vwap":1396},"2025-08-27",48.829,143000,{"date":1638,"open":1099,"high":1396,"low":1370,"close":1370,"change":242,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1370},"2025-08-26",-0.39,138500,{"date":1642,"open":1328,"high":1338,"low":1359,"close":1097,"change":187,"percent_change":188,"volume":1643,"transactions":9,"vwap":1097},"2025-08-25",207600,{"date":1645,"open":1090,"high":1328,"low":1609,"close":1396,"change":70,"percent_change":1052,"volume":1646,"transactions":9,"vwap":1396},"2025-08-22",127000,{"date":1648,"open":1090,"high":1090,"low":1649,"close":1103,"change":283,"percent_change":346,"volume":1650,"transactions":9,"vwap":1103},"2025-08-21",48.58,129400,{"date":1652,"open":1359,"high":1359,"low":1360,"close":1365,"change":356,"percent_change":357,"volume":1653,"transactions":9,"vwap":1365},"2025-08-20",126200,{"date":1655,"open":1354,"high":1354,"low":1365,"close":1359,"change":187,"percent_change":188,"volume":1656,"transactions":9,"vwap":1359},"2025-08-19",139700,{"date":1658,"open":1329,"high":1329,"low":1365,"close":1105,"change":599,"percent_change":282,"volume":1659,"transactions":9,"vwap":1105},"2025-08-18",176400,{"date":1661,"open":1097,"high":1097,"low":1309,"close":1350,"change":356,"percent_change":357,"volume":1662,"transactions":9,"vwap":1350},"2025-08-15",282000,{"date":1664,"open":1328,"high":1328,"low":1346,"close":1099,"change":311,"percent_change":617,"volume":1665,"transactions":9,"vwap":1099},"2025-08-14",141700,{"date":1667,"open":1303,"high":1303,"low":1099,"close":1259,"change":571,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1259},"2025-08-13",0.27,313600,{"date":1671,"open":1371,"high":1365,"low":1672,"close":1360,"change":437,"percent_change":438,"volume":1673,"transactions":9,"vwap":1360},"2025-08-12",48.645,95700,{"date":1675,"open":1090,"high":1090,"low":938,"close":938,"change":629,"percent_change":223,"volume":1676,"transactions":9,"vwap":938},"2025-08-11",138800,{"date":1678,"open":1309,"high":1309,"low":1649,"close":1093,"change":357,"percent_change":321,"volume":1679,"transactions":9,"vwap":1093},"2025-08-08",259000,{"date":1681,"open":1309,"high":1105,"low":1682,"close":1371,"change":563,"percent_change":542,"volume":1683,"transactions":9,"vwap":1371},"2025-08-07",48.66,162900,{"date":1685,"open":1360,"high":1360,"low":1104,"close":1609,"change":599,"percent_change":282,"volume":1686,"transactions":9,"vwap":1609},"2025-08-06",182800,{"date":1688,"open":1375,"high":1310,"low":1104,"close":1371,"change":233,"percent_change":233,"volume":1689,"transactions":9,"vwap":1371},"2025-08-05",155900,{"date":1691,"open":1093,"high":1310,"low":1370,"close":1371,"change":437,"percent_change":438,"volume":1692,"transactions":9,"vwap":1371},"2025-08-04",429700,{"date":1694,"open":1620,"high":937,"low":726,"close":1620,"change":563,"percent_change":542,"volume":1695,"transactions":9,"vwap":1620},"2025-08-01",186200,{"date":1697,"open":938,"high":1104,"low":1698,"close":930,"change":311,"percent_change":617,"volume":1699,"transactions":9,"vwap":930},"2025-07-31",48.505,83300,{"date":1701,"open":938,"high":1359,"low":1702,"close":937,"change":454,"percent_change":272,"volume":1703,"transactions":9,"vwap":937},"2025-07-30",48.545,216100,{"date":1705,"open":937,"high":1370,"low":1706,"close":1706,"change":382,"percent_change":356,"volume":1707,"transactions":9,"vwap":1706},"2025-07-29",48.52,121500,{"date":1709,"open":1620,"high":937,"low":1710,"close":1711,"change":356,"percent_change":357,"volume":1712,"transactions":9,"vwap":1711},"2025-07-28",48.508,48.53,93300,{"date":1714,"open":943,"high":1715,"low":939,"close":943,"change":356,"percent_change":357,"volume":1577,"transactions":9,"vwap":943},"2025-07-25",48.575,{"date":1717,"open":1615,"high":1715,"low":926,"close":938,"change":356,"percent_change":357,"volume":1718,"transactions":9,"vwap":938},"2025-07-24",93900,{"date":1720,"open":1370,"high":1370,"low":937,"close":1104,"change":563,"percent_change":542,"volume":1721,"transactions":9,"vwap":1104},"2025-07-23",128800,{"date":1723,"open":1104,"high":1104,"low":767,"close":937,"change":263,"percent_change":70,"volume":837,"transactions":9,"vwap":937},"2025-07-22",{"date":1725,"open":930,"high":930,"low":1726,"close":926,"change":21,"percent_change":22,"volume":1727,"transactions":9,"vwap":926},"2025-07-21",48.433,221500,{"date":1729,"open":1619,"high":1619,"low":720,"close":762,"change":445,"percent_change":263,"volume":1730,"transactions":9,"vwap":762},"2025-07-18",968700,{"date":1732,"open":743,"high":719,"low":706,"close":699,"change":233,"percent_change":233,"volume":1733,"transactions":9,"vwap":699},"2025-07-17",247700,{"date":1735,"open":698,"high":720,"low":748,"close":699,"change":233,"percent_change":233,"volume":1736,"transactions":9,"vwap":699},"2025-07-16",258400,{"date":1738,"open":718,"high":718,"low":1739,"close":699,"change":617,"percent_change":686,"volume":1740,"transactions":9,"vwap":699},"2025-07-15",48.245,283000,{"date":1742,"open":733,"high":718,"low":720,"close":718,"change":365,"percent_change":437,"volume":1743,"transactions":9,"vwap":718},"2025-07-14",155200,{"date":1745,"open":727,"high":727,"low":743,"close":720,"change":312,"percent_change":196,"volume":1746,"transactions":9,"vwap":720},"2025-07-11",1161100,{"date":1748,"open":1749,"high":1749,"low":727,"close":926,"change":599,"percent_change":282,"volume":1750,"transactions":9,"vwap":926},"2025-07-10",48.49,110800,{"date":1752,"open":1076,"high":1749,"low":767,"close":1749,"change":571,"percent_change":1668,"volume":1753,"transactions":9,"vwap":1749},"2025-07-09",173600,{"date":1755,"open":921,"high":921,"low":698,"close":921,"change":321,"percent_change":322,"volume":1756,"transactions":9,"vwap":921},"2025-07-08",126100,{"date":1758,"open":1076,"high":1076,"low":1759,"close":1619,"change":282,"percent_change":804,"volume":1760,"transactions":9,"vwap":1619},"2025-07-07",48.369,103700,{"date":1762,"open":1711,"high":1620,"low":939,"close":1615,"change":563,"percent_change":542,"volume":1763,"transactions":9,"vwap":1615},"2025-07-03",105000,{"date":1765,"open":725,"high":1615,"low":1766,"close":1076,"change":629,"percent_change":223,"volume":1767,"transactions":9,"vwap":1076},"2025-07-02",48.403,160900,{"date":1769,"open":1649,"high":1770,"low":939,"close":1620,"change":321,"percent_change":428,"volume":1771,"transactions":9,"vwap":1620},"2025-07-01",48.585,115600,{"date":1773,"open":1774,"high":1370,"low":1711,"close":944,"change":188,"percent_change":454,"volume":1775,"transactions":9,"vwap":944},"2025-06-30",48.61,147700,{"date":1777,"open":1103,"high":1370,"low":1092,"close":1103,"change":188,"percent_change":454,"volume":1778,"transactions":9,"vwap":1103},"2025-06-27",97300,{"date":1780,"open":1715,"high":1649,"low":1620,"close":1649,"change":272,"percent_change":590,"volume":1781,"transactions":9,"vwap":1649},"2025-06-26",164200,{"date":1783,"open":1749,"high":1615,"low":1619,"close":1615,"change":357,"percent_change":321,"volume":1784,"transactions":9,"vwap":1615},"2025-06-25",281000,{"date":1786,"open":726,"high":1620,"low":738,"close":1620,"change":70,"percent_change":1052,"volume":1787,"transactions":9,"vwap":1620},"2025-06-24",85400,{"date":1789,"open":698,"high":955,"low":753,"close":932,"change":263,"percent_change":70,"volume":1790,"transactions":9,"vwap":932},"2025-06-23",124300,{"date":1792,"open":714,"high":690,"low":670,"close":758,"change":563,"percent_change":542,"volume":1793,"transactions":9,"vwap":758},"2025-06-20",86600,{"date":1795,"open":753,"high":744,"low":677,"close":749,"change":382,"percent_change":356,"volume":1796,"transactions":9,"vwap":749},"2025-06-18",82300,{"date":1798,"open":706,"high":706,"low":692,"close":748,"change":233,"percent_change":233,"volume":1799,"transactions":9,"vwap":748},"2025-06-17",110700,{"date":1801,"open":754,"high":691,"low":749,"close":748,"change":542,"percent_change":543,"volume":1802,"transactions":9,"vwap":748},"2025-06-16",94400,{"date":1804,"open":714,"high":708,"low":777,"close":777,"change":242,"percent_change":1639,"volume":1805,"transactions":9,"vwap":777},"2025-06-13",392800,{"date":1807,"open":921,"high":734,"low":753,"close":743,"change":543,"percent_change":1305,"volume":1808,"transactions":9,"vwap":743},"2025-06-12",225900,{"date":1810,"open":714,"high":754,"low":692,"close":714,"change":542,"percent_change":543,"volume":1811,"transactions":9,"vwap":714},"2025-06-11",269000,{"date":1813,"open":692,"high":749,"low":1814,"close":664,"change":542,"percent_change":543,"volume":1815,"transactions":9,"vwap":664},"2025-06-10",48.125,94700,{"date":1817,"open":798,"high":910,"low":876,"close":797,"change":187,"percent_change":188,"volume":1818,"transactions":9,"vwap":797},"2025-06-09",84200,{"date":1820,"open":798,"high":744,"low":803,"close":649,"change":357,"percent_change":321,"volume":1821,"transactions":9,"vwap":649},"2025-06-06",82100,{"date":1823,"open":700,"high":700,"low":649,"close":910,"change":617,"percent_change":686,"volume":1263,"transactions":9,"vwap":910},"2025-06-05",{"date":1825,"open":712,"high":754,"low":777,"close":758,"change":165,"percent_change":1826,"volume":1827,"transactions":9,"vwap":758},"2025-06-04",0.42,178300,{"date":1829,"open":650,"high":649,"low":497,"close":803,"change":563,"percent_change":542,"volume":1830,"transactions":9,"vwap":803},"2025-06-03",90800,{"date":1832,"open":876,"high":1833,"low":436,"close":497,"change":861,"percent_change":1834,"volume":1835,"transactions":9,"vwap":497},"2025-06-02",48.043999,-0.41,215100,{"date":1837,"open":712,"high":748,"low":678,"close":749,"change":365,"percent_change":366,"volume":1838,"transactions":9,"vwap":749},"2025-05-30",124700,{"date":1840,"open":671,"high":692,"low":679,"close":910,"change":590,"percent_change":1841,"volume":1842,"transactions":9,"vwap":910},"2025-05-29",0.33,187600,{"date":1844,"open":434,"high":678,"low":469,"close":505,"change":534,"percent_change":252,"volume":1845,"transactions":9,"vwap":505},"2025-05-28",114100,{"date":1847,"open":876,"high":671,"low":1045,"close":671,"change":778,"percent_change":779,"volume":1515,"transactions":9,"vwap":671},"2025-05-27",{"date":1849,"open":406,"high":415,"low":409,"close":409,"change":188,"percent_change":454,"volume":1850,"transactions":9,"vwap":409},"2025-05-23",123700,{"date":1852,"open":409,"high":893,"low":1853,"close":398,"change":542,"percent_change":571,"volume":1827,"transactions":9,"vwap":398},"2025-05-22",47.71,{"date":1855,"open":451,"high":506,"low":1856,"close":400,"change":1465,"percent_change":1857,"volume":1858,"transactions":9,"vwap":400},"2025-05-21",47.711,-0.46,655900,{"date":1860,"open":490,"high":678,"low":1861,"close":434,"change":454,"percent_change":272,"volume":1862,"transactions":9,"vwap":434},"2025-05-20",47.821,135100,{"date":1864,"open":461,"high":436,"low":399,"close":506,"change":321,"percent_change":322,"volume":1865,"transactions":9,"vwap":506},"2025-05-19",69900,{"date":1867,"open":490,"high":748,"low":468,"close":641,"change":543,"percent_change":1305,"volume":1868,"transactions":9,"vwap":641},"2025-05-16",196500,{"date":1870,"open":475,"high":803,"low":1871,"close":406,"change":571,"percent_change":1668,"volume":1872,"transactions":9,"vwap":406},"2025-05-15",47.721,160400,{"date":1874,"open":476,"high":453,"low":605,"close":475,"change":629,"percent_change":534,"volume":1875,"transactions":9,"vwap":475},"2025-05-14",152500,{"date":1877,"open":406,"high":406,"low":570,"close":409,"change":1339,"percent_change":599,"volume":1878,"transactions":9,"vwap":409},"2025-05-13",123800,{"date":1880,"open":893,"high":483,"low":570,"close":1881,"change":491,"percent_change":223,"volume":831,"transactions":9,"vwap":1881},"2025-05-12",47.855,{"date":1883,"open":497,"high":497,"low":897,"close":407,"change":563,"percent_change":542,"volume":1884,"transactions":9,"vwap":407},"2025-05-09",63600,{"date":1886,"open":641,"high":1887,"low":893,"close":451,"change":242,"percent_change":243,"volume":1888,"transactions":9,"vwap":451},"2025-05-08",48.058998,135400,{"date":1890,"open":497,"high":910,"low":506,"close":799,"change":21,"percent_change":22,"volume":1891,"transactions":9,"vwap":799},"2025-05-07",307700,{"date":1893,"open":451,"high":1894,"low":1895,"close":424,"change":263,"percent_change":70,"volume":1896,"transactions":9,"vwap":424},"2025-05-06",48.0089989,47.835,126800,{"date":1898,"open":483,"high":406,"low":399,"close":451,"change":356,"percent_change":357,"volume":1899,"transactions":9,"vwap":451},"2025-05-05",106500,{"date":1901,"open":444,"high":1902,"low":398,"close":444,"change":861,"percent_change":862,"volume":1903,"transactions":9,"vwap":444},"2025-05-02",47.966,48200,{"date":1905,"open":649,"high":714,"low":1906,"close":684,"change":534,"percent_change":252,"volume":1325,"transactions":9,"vwap":684},"2025-05-01",47.884,{"date":1908,"open":749,"high":699,"low":1067,"close":706,"change":311,"percent_change":617,"volume":1909,"transactions":9,"vwap":706},"2025-04-30",100900,{"date":1911,"open":749,"high":932,"low":692,"close":744,"change":454,"percent_change":272,"volume":1912,"transactions":9,"vwap":744},"2025-04-29",72500,{"date":1914,"open":664,"high":700,"low":1915,"close":690,"change":543,"percent_change":1305,"volume":1916,"transactions":9,"vwap":690},"2025-04-28",48.083,78900,{"date":1918,"open":677,"high":1919,"low":803,"close":777,"change":365,"percent_change":366,"volume":1920,"transactions":9,"vwap":777},"2025-04-25",48.167,154900,{"date":1922,"open":451,"high":692,"low":451,"close":799,"change":70,"percent_change":1923,"volume":1924,"transactions":9,"vwap":799},"2025-04-24",0.44,266400,{"date":178,"open":649,"high":664,"low":476,"close":483,"change":1465,"percent_change":1857,"volume":1926,"transactions":9,"vwap":483},176900]