[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPIE":3,"homepage-market-summary":29,"stock-historical-JPIE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPIE","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 Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.797,2.59068,"Monthly",{"close":17,"open":18,"high":17,"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},44.72,44.7,44.6201,44.69,0.03,0.07,2855088.918907,46.61,44.58,1426136.078632506,6.9,1235,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"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",[97,102,107,112,117,122,127,132,137,142,146],{"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":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1224405,446907655.736759,-2.1,"2025-04-23",[181,184,194,204,215,225,235,245,254,262,272,283,290,298,305,311,318,327,336,345,353,361,367,372,380,389,397,405,410,419,425,434,441,447,452,457,464,469,474,482,488,493,499,504,512,520,526,531,536,542,548,554,562,569,574,579,584,589,595,601,606,609,612,616,619,622,627,632,639,644,649,654,661,664,667,671,675,678,681,684,689,692,696,699,703,707,710,713,717,724,730,734,738,741,745,748,753,756,761,764,767,770,774,778,781,784,787,790,794,800,803,807,813,816,819,824,827,831,836,840,843,846,849,852,856,862,866,869,873,877,880,883,886,890,894,898,901,904,907,910,914,917,920,923,927,932,935,938,941,946,951,959,964,968,972,976,980,984,990,993,996,1000,1006,1010,1013,1017,1022,1027,1030,1033,1038,1043,1046,1050,1055,1058,1065,1069,1073,1076,1079,1082,1085,1088,1092,1095,1098,1101,1104,1107,1110,1114,1117,1120,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1224,1228,1231,1234,1238,1241,1244,1247,1250,1253,1257,1261,1264,1268,1271,1275,1279,1282,1285,1288,1291,1294,1298,1304,1307,1311,1314,1317,1320,1324,1327,1330,1333,1337,1340,1343,1347,1351,1354,1357,1360,1363,1366,1369,1371,1374,1377,1380,1383,1386,1389,1393,1396,1399,1404,1409,1412,1415,1420,1424,1427,1431,1434,1437,1440,1443,1446,1450,1453,1457,1460,1465,1469,1473,1477,1481,1485,1488,1491,1494,1497,1501,1504,1508,1511,1514,1517,1520,1523,1527,1531,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1567,1570,1574,1580,1583,1586,1591,1596,1599,1602,1607,1610,1613,1616,1619,1622,1626,1629,1632,1635,1638,1642,1647,1650,1653,1656,1660,1664,1667,1672,1676,1682,1686,1689,1693,1697,1702],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},8026,44.6725,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",44.81,44.82,44.65,-0.02,-0.04,2814737.052113,6629,44.7109,{"date":195,"open":196,"high":197,"low":25,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",44.64,44.76,44.71,-0.18,-0.4,2655060.77421,7025,44.6911,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",44.96,45,44.875,44.89,-0.06,-0.13,1899415.791815,5454,44.9106,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",44.97,44.86,44.95,-0.03,-0.07,1771798.760072,5223,44.9104,{"date":226,"open":206,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",45.05,44.9,44.98,-0.1,-0.22,2670464.499018,6890,44.956,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":51,"volume":242,"transactions":243,"vwap":244},"2026-09-25",45.01,45.12,44.94,45.08,0.08,2351177.757027,6047,45.0221,{"date":246,"open":247,"high":248,"low":229,"close":207,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",45.11,45.14,-0.12,-0.27,2205806.692388,4862,45.0655,{"date":255,"open":256,"high":257,"low":227,"close":238,"change":231,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",45.28,45.285,-0.49,1562992.143347,5253,45.1441,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":22,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",45.31,45.3499,45.29,45.34,0.15,1357780.631291,3971,45.3167,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",45.3,45.32,45.23,45.27,0.01,0.02,3194949.40718,7303,45.2954,{"date":284,"open":275,"high":275,"low":285,"close":285,"change":286,"percent_change":86,"volume":287,"transactions":288,"vwap":289},"2026-09-18",45.26,-0.11,1217600.315003,4002,45.2703,{"date":291,"open":264,"high":292,"low":274,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",45.37,0.13,0.29,1136124.885253,3632,45.327,{"date":299,"open":264,"high":292,"low":300,"close":300,"change":221,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",45.24,-0.15,1272962.708271,4443,45.3213,{"date":306,"open":275,"high":307,"low":274,"close":264,"change":220,"percent_change":221,"volume":308,"transactions":309,"vwap":310},"2026-09-15",45.33,2277271.224295,3927,45.3144,{"date":312,"open":307,"high":313,"low":307,"close":267,"change":314,"percent_change":199,"volume":315,"transactions":316,"vwap":317},"2026-09-14",45.4,-0.08,1494846.110497,4967,45.3648,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":189,"volume":324,"transactions":325,"vwap":326},"2026-09-11",45.46,45.39,45.42,-0.01,4315127.582387,6582,45.4212,{"date":328,"open":329,"high":330,"low":322,"close":331,"change":211,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",45.49,45.53,45.43,-0.29,2576748.675602,4551,45.4489,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":189,"percent_change":190,"volume":342,"transactions":343,"vwap":344},"2026-09-09",45.58,45.6,45.55,45.56,1160775.159751,4138,45.5649,{"date":346,"open":347,"high":348,"low":338,"close":338,"change":190,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",45.59,45.61,-0.09,1130286.932574,4160,45.5927,{"date":354,"open":355,"high":356,"low":347,"close":357,"change":278,"percent_change":279,"volume":358,"transactions":359,"vwap":360},"2026-09-04",45.63,45.65,45.62,1610744.428359,4218,45.6185,{"date":362,"open":363,"high":356,"low":348,"close":348,"change":278,"percent_change":279,"volume":364,"transactions":365,"vwap":366},"2026-09-03",45.64,1660973.634846,4631,45.6371,{"date":368,"open":347,"high":339,"low":341,"close":339,"change":21,"percent_change":22,"volume":369,"transactions":370,"vwap":371},"2026-09-02",1846898.801489,4448,45.5805,{"date":373,"open":339,"high":355,"low":374,"close":375,"change":250,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",45.54,45.57,-0.59,1681596.733435,6180,45.5712,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":278,"percent_change":279,"volume":386,"transactions":387,"vwap":388},"2026-08-31",45.82,45.85,45.81,45.84,1498055.497385,4125,45.8307,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":314,"percent_change":394,"volume":395,"transactions":334,"vwap":396},"2026-08-28",45.9,45.925,45.83,-0.17,1154699.798641,45.8551,{"date":398,"open":399,"high":400,"low":391,"close":401,"change":189,"percent_change":190,"volume":402,"transactions":403,"vwap":404},"2026-08-27",45.93,45.94,45.91,1214475.608327,4518,45.923,{"date":406,"open":400,"high":400,"low":401,"close":399,"change":220,"percent_change":221,"volume":407,"transactions":408,"vwap":409},"2026-08-26",1082745.655527,3386,45.9225,{"date":411,"open":391,"high":412,"low":413,"close":414,"change":241,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",45.97,45.88,45.96,0.17,1140235.307002,3613,45.9314,{"date":420,"open":383,"high":421,"low":383,"close":413,"change":21,"percent_change":22,"volume":422,"transactions":423,"vwap":424},"2026-08-24",45.89,2727648.161195,4986,45.8802,{"date":426,"open":427,"high":428,"low":429,"close":383,"change":430,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",45.86,45.8759,45.8333,0,961284.578281,4045,45.8504,{"date":435,"open":436,"high":413,"low":385,"close":383,"change":437,"percent_change":286,"volume":438,"transactions":439,"vwap":440},"2026-08-20",45.87,-0.05,1797825.399169,3800,45.8525,{"date":442,"open":391,"high":401,"low":436,"close":391,"change":279,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",0.04,1256315.674613,4345,45.8892,{"date":448,"open":383,"high":413,"low":393,"close":413,"change":278,"percent_change":279,"volume":449,"transactions":450,"vwap":451},"2026-08-18",1760817.041753,4855,45.8623,{"date":453,"open":413,"high":421,"low":427,"close":436,"change":189,"percent_change":190,"volume":454,"transactions":455,"vwap":456},"2026-08-17",1455537.496889,3552,45.8738,{"date":458,"open":459,"high":460,"low":413,"close":421,"change":278,"percent_change":279,"volume":461,"transactions":462,"vwap":463},"2026-08-14",45.92,45.9259,1047818.535488,6842,45.8967,{"date":465,"open":436,"high":459,"low":436,"close":413,"change":466,"percent_change":293,"volume":467,"transactions":468,"vwap":463},"2026-08-13",0.06,1743548.015224,4770,{"date":470,"open":383,"high":383,"low":382,"close":382,"change":279,"percent_change":443,"volume":471,"transactions":472,"vwap":473},"2026-08-12",1530786.323476,8851,45.841,{"date":475,"open":384,"high":476,"low":477,"close":478,"change":21,"percent_change":22,"volume":479,"transactions":480,"vwap":481},"2026-08-11",45.8399,45.79,45.8,982041.971609,5180,45.8078,{"date":483,"open":384,"high":384,"low":484,"close":484,"change":221,"percent_change":301,"volume":485,"transactions":486,"vwap":487},"2026-08-10",45.77,1555041.485781,9801,45.7815,{"date":489,"open":384,"high":383,"low":384,"close":385,"change":241,"percent_change":415,"volume":490,"transactions":491,"vwap":492},"2026-08-07",1096514.530426,5855,45.8202,{"date":494,"open":393,"high":393,"low":495,"close":495,"change":221,"percent_change":301,"volume":496,"transactions":497,"vwap":498},"2026-08-06",45.76,871776.759801,6480,45.7791,{"date":500,"open":478,"high":393,"low":477,"close":393,"change":443,"percent_change":130,"volume":501,"transactions":502,"vwap":503},"2026-08-05",1278632.154611,5548,45.8087,{"date":505,"open":484,"high":478,"low":506,"close":477,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",45.73,0.1,0.22,1312859.366245,8055,45.7887,{"date":513,"open":514,"high":506,"low":515,"close":514,"change":301,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-03",45.69,45.655,-0.33,1205051.32731,9131,45.6891,{"date":521,"open":436,"high":436,"low":522,"close":385,"change":190,"percent_change":349,"volume":523,"transactions":524,"vwap":525},"2026-07-31",45.8201,1195708.564353,6447,45.8373,{"date":527,"open":436,"high":421,"low":427,"close":413,"change":443,"percent_change":130,"volume":528,"transactions":529,"vwap":530},"2026-07-30",1302070.344105,4382,45.8846,{"date":532,"open":383,"high":391,"low":478,"close":385,"change":189,"percent_change":190,"volume":533,"transactions":534,"vwap":535},"2026-07-29",1414929.342661,4906,45.8297,{"date":537,"open":393,"high":436,"low":538,"close":427,"change":443,"percent_change":130,"volume":539,"transactions":540,"vwap":541},"2026-07-28",45.8124,1375264.136501,4093,45.8505,{"date":543,"open":382,"high":544,"low":477,"close":382,"change":21,"percent_change":22,"volume":545,"transactions":546,"vwap":547},"2026-07-27",45.8278,1173421.0824,4110,45.8072,{"date":549,"open":484,"high":478,"low":550,"close":477,"change":21,"percent_change":22,"volume":551,"transactions":552,"vwap":553},"2026-07-24",45.75,1687849.991568,4148,45.7797,{"date":555,"open":495,"high":556,"low":506,"close":495,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-23",45.78,-0.064,-0.14,2651537.479972,5459,45.7542,{"date":563,"open":436,"high":436,"low":382,"close":564,"change":565,"percent_change":314,"volume":566,"transactions":567,"vwap":568},"2026-07-22",45.824,-0.036,1099739.417087,3876,45.8356,{"date":570,"open":401,"high":401,"low":383,"close":427,"change":190,"percent_change":349,"volume":571,"transactions":572,"vwap":573},"2026-07-21",1895940.468727,4115,45.8748,{"date":575,"open":391,"high":459,"low":413,"close":391,"change":189,"percent_change":190,"volume":576,"transactions":577,"vwap":578},"2026-07-20",1073435.861573,3645,45.8912,{"date":580,"open":400,"high":414,"low":401,"close":459,"change":323,"percent_change":189,"volume":581,"transactions":582,"vwap":583},"2026-07-17",1164681.737342,4096,45.9311,{"date":585,"open":459,"high":400,"low":391,"close":399,"change":430,"percent_change":430,"volume":586,"transactions":587,"vwap":588},"2026-07-16",1489047.831853,4184,45.9266,{"date":590,"open":421,"high":591,"low":427,"close":399,"change":22,"percent_change":268,"volume":592,"transactions":593,"vwap":594},"2026-07-15",45.95,1169259.645737,4526,45.9313,{"date":596,"open":383,"high":391,"low":597,"close":427,"change":130,"percent_change":166,"volume":598,"transactions":599,"vwap":600},"2026-07-14",45.825,1775507.110996,3706,45.8584,{"date":602,"open":383,"high":427,"low":484,"close":484,"change":230,"percent_change":231,"volume":603,"transactions":604,"vwap":605},"2026-07-13",1789222.414001,3913,45.815,{"date":607,"open":391,"high":391,"low":385,"close":436,"change":430,"percent_change":430,"volume":608,"transactions":9,"vwap":436},"2026-07-10",1054900,{"date":610,"open":383,"high":401,"low":393,"close":436,"change":279,"percent_change":443,"volume":611,"transactions":9,"vwap":436},"2026-07-09",1043800,{"date":613,"open":385,"high":427,"low":614,"close":383,"change":323,"percent_change":189,"volume":615,"transactions":9,"vwap":383},"2026-07-08",45.795,1882200,{"date":617,"open":401,"high":401,"low":383,"close":427,"change":210,"percent_change":211,"volume":618,"transactions":9,"vwap":427},"2026-07-07",1348400,{"date":620,"open":413,"high":399,"low":413,"close":459,"change":21,"percent_change":22,"volume":621,"transactions":9,"vwap":459},"2026-07-06",1241600,{"date":623,"open":436,"high":401,"low":427,"close":421,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":421},"2026-07-02",0.05,0.11,1212900,{"date":628,"open":382,"high":436,"low":384,"close":385,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":385},"2026-07-01",-0.21,-0.46,1290800,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":437,"percent_change":286,"volume":638,"transactions":9,"vwap":637},"2026-06-30",46.080002,46.09,46.044998,46.049999,2823500,{"date":640,"open":635,"high":641,"low":634,"close":642,"change":21,"percent_change":22,"volume":643,"transactions":9,"vwap":642},"2026-06-29",46.105,46.099998,918800,{"date":645,"open":646,"high":642,"low":637,"close":647,"change":279,"percent_change":443,"volume":648,"transactions":9,"vwap":647},"2026-06-26",46.060001,46.07,1122700,{"date":650,"open":651,"high":647,"low":652,"close":637,"change":624,"percent_change":625,"volume":653,"transactions":9,"vwap":637},"2026-06-25",46.040001,46.02,1839400,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":22,"percent_change":268,"volume":660,"transactions":9,"vwap":659},"2026-06-24",45.98,46.0099983,45.975,46,1627100,{"date":662,"open":400,"high":414,"low":459,"close":399,"change":278,"percent_change":279,"volume":663,"transactions":9,"vwap":399},"2026-06-23",1109000,{"date":665,"open":591,"high":412,"low":401,"close":459,"change":220,"percent_change":221,"volume":666,"transactions":9,"vwap":459},"2026-06-22",1347400,{"date":668,"open":591,"high":669,"low":399,"close":591,"change":430,"percent_change":430,"volume":670,"transactions":9,"vwap":591},"2026-06-18",45.99,1084200,{"date":672,"open":646,"high":635,"low":459,"close":591,"change":211,"percent_change":673,"volume":674,"transactions":9,"vwap":591},"2026-06-17",-0.28,1300600,{"date":676,"open":646,"high":635,"low":651,"close":634,"change":21,"percent_change":22,"volume":677,"transactions":9,"vwap":634},"2026-06-16",2754400,{"date":679,"open":659,"high":647,"low":669,"close":637,"change":624,"percent_change":625,"volume":680,"transactions":9,"vwap":637},"2026-06-15",1308500,{"date":682,"open":657,"high":657,"low":591,"close":659,"change":278,"percent_change":279,"volume":683,"transactions":9,"vwap":659},"2026-06-12",1505000,{"date":685,"open":436,"high":659,"low":436,"close":669,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":669},"2026-06-11",0.12,0.26,1241500,{"date":690,"open":413,"high":401,"low":427,"close":436,"change":430,"percent_change":430,"volume":691,"transactions":9,"vwap":436},"2026-06-10",1206200,{"date":693,"open":427,"high":694,"low":383,"close":436,"change":21,"percent_change":22,"volume":695,"transactions":9,"vwap":436},"2026-06-09",45.898,1406800,{"date":697,"open":383,"high":427,"low":597,"close":385,"change":323,"percent_change":189,"volume":698,"transactions":9,"vwap":385},"2026-06-08",1124000,{"date":700,"open":391,"high":399,"low":393,"close":383,"change":349,"percent_change":701,"volume":702,"transactions":9,"vwap":383},"2026-06-05",-0.2,896600,{"date":704,"open":591,"high":414,"low":705,"close":400,"change":443,"percent_change":130,"volume":706,"transactions":9,"vwap":400},"2026-06-04",45.935,2029100,{"date":708,"open":399,"high":400,"low":391,"close":391,"change":210,"percent_change":211,"volume":709,"transactions":9,"vwap":391},"2026-06-03",1233100,{"date":711,"open":591,"high":656,"low":399,"close":414,"change":279,"percent_change":443,"volume":712,"transactions":9,"vwap":414},"2026-06-02",10116200,{"date":714,"open":459,"high":400,"low":383,"close":400,"change":231,"percent_change":715,"volume":716,"transactions":9,"vwap":400},"2026-06-01",-0.48,1575200,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":507,"volume":723,"transactions":9,"vwap":721},"2026-05-29",46.18,46.13,46.16,0.045,1140200,{"date":725,"open":646,"high":720,"low":637,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-05-28",46.115,0.105,0.23,1197200,{"date":731,"open":669,"high":732,"low":669,"close":657,"change":278,"percent_change":279,"volume":733,"transactions":9,"vwap":657},"2026-05-27",46.029999,738600,{"date":735,"open":656,"high":736,"low":414,"close":659,"change":130,"percent_change":166,"volume":737,"transactions":9,"vwap":659},"2026-05-26",46.0050011,1180900,{"date":739,"open":400,"high":400,"low":421,"close":401,"change":189,"percent_change":190,"volume":740,"transactions":9,"vwap":401},"2026-05-22",953300,{"date":742,"open":383,"high":400,"low":743,"close":399,"change":21,"percent_change":22,"volume":744,"transactions":9,"vwap":399},"2026-05-21",45.834,1643900,{"date":746,"open":393,"high":459,"low":478,"close":391,"change":727,"percent_change":728,"volume":747,"transactions":9,"vwap":391},"2026-05-20",1098200,{"date":749,"open":383,"high":383,"low":484,"close":614,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":614},"2026-05-19",-0.075,-0.16,1456200,{"date":754,"open":436,"high":391,"low":382,"close":436,"change":278,"percent_change":279,"volume":755,"transactions":9,"vwap":436},"2026-05-18",879600,{"date":757,"open":391,"high":758,"low":427,"close":427,"change":249,"percent_change":759,"volume":760,"transactions":9,"vwap":427},"2026-05-15",45.909,-0.26,889100,{"date":762,"open":659,"high":652,"low":412,"close":656,"change":323,"percent_change":189,"volume":763,"transactions":9,"vwap":656},"2026-05-14",1410700,{"date":765,"open":591,"high":669,"low":399,"close":669,"change":279,"percent_change":443,"volume":766,"transactions":9,"vwap":669},"2026-05-13",875200,{"date":768,"open":659,"high":659,"low":591,"close":412,"change":437,"percent_change":286,"volume":769,"transactions":9,"vwap":412},"2026-05-12",913900,{"date":771,"open":646,"high":772,"low":652,"close":652,"change":437,"percent_change":286,"volume":773,"transactions":9,"vwap":652},"2026-05-11",46.061001,1128100,{"date":775,"open":651,"high":776,"low":732,"close":647,"change":443,"percent_change":130,"volume":777,"transactions":9,"vwap":647},"2026-05-08",46.11,966300,{"date":779,"open":635,"high":776,"low":659,"close":732,"change":220,"percent_change":221,"volume":780,"transactions":9,"vwap":732},"2026-05-07",908100,{"date":782,"open":652,"high":646,"low":652,"close":646,"change":130,"percent_change":166,"volume":783,"transactions":9,"vwap":646},"2026-05-06",1192500,{"date":785,"open":412,"high":669,"low":414,"close":412,"change":21,"percent_change":22,"volume":786,"transactions":9,"vwap":412},"2026-05-05",1146100,{"date":788,"open":656,"high":669,"low":421,"close":400,"change":210,"percent_change":211,"volume":789,"transactions":9,"vwap":400},"2026-05-04",922600,{"date":791,"open":669,"high":651,"low":412,"close":659,"change":558,"percent_change":792,"volume":793,"transactions":9,"vwap":659},"2026-05-01",-0.3,1230200,{"date":795,"open":796,"high":797,"low":776,"close":798,"change":624,"percent_change":625,"volume":799,"transactions":9,"vwap":798},"2026-04-30",46.12,46.17,46.14,2007400,{"date":801,"open":721,"high":721,"low":646,"close":635,"change":230,"percent_change":231,"volume":802,"transactions":9,"vwap":635},"2026-04-29",1502300,{"date":804,"open":805,"high":805,"low":797,"close":805,"change":220,"percent_change":210,"volume":806,"transactions":9,"vwap":805},"2026-04-28",46.19,645100,{"date":808,"open":809,"high":810,"low":805,"close":811,"change":430,"percent_change":430,"volume":812,"transactions":9,"vwap":811},"2026-04-27",46.23,46.24,46.22,1153200,{"date":814,"open":797,"high":811,"low":721,"close":811,"change":624,"percent_change":625,"volume":815,"transactions":9,"vwap":811},"2026-04-24",824500,{"date":817,"open":811,"high":811,"low":796,"close":797,"change":190,"percent_change":349,"volume":818,"transactions":9,"vwap":797},"2026-04-23",1014200,{"date":820,"open":811,"high":811,"low":821,"close":822,"change":279,"percent_change":443,"volume":823,"transactions":9,"vwap":822},"2026-04-22",46.195,46.21,877800,{"date":825,"open":810,"high":810,"low":797,"close":805,"change":221,"percent_change":301,"volume":826,"transactions":9,"vwap":805},"2026-04-21",938400,{"date":828,"open":829,"high":829,"low":809,"close":829,"change":430,"percent_change":430,"volume":830,"transactions":9,"vwap":829},"2026-04-20",46.26,1785100,{"date":832,"open":811,"high":833,"low":811,"close":829,"change":130,"percent_change":834,"volume":835,"transactions":9,"vwap":829},"2026-04-17",46.28,0.19,968100,{"date":837,"open":838,"high":838,"low":721,"close":797,"change":220,"percent_change":210,"volume":839,"transactions":9,"vwap":797},"2026-04-16",46.2,1022500,{"date":841,"open":797,"high":838,"low":797,"close":838,"change":323,"percent_change":189,"volume":842,"transactions":9,"vwap":838},"2026-04-15",952600,{"date":844,"open":721,"high":822,"low":721,"close":822,"change":241,"percent_change":415,"volume":845,"transactions":9,"vwap":822},"2026-04-14",963700,{"date":847,"open":651,"high":720,"low":732,"close":720,"change":466,"percent_change":293,"volume":848,"transactions":9,"vwap":720},"2026-04-13",1039200,{"date":850,"open":642,"high":641,"low":646,"close":647,"change":189,"percent_change":190,"volume":851,"transactions":9,"vwap":647},"2026-04-10",1117600,{"date":853,"open":652,"high":642,"low":652,"close":635,"change":854,"percent_change":624,"volume":855,"transactions":9,"vwap":635},"2026-04-09",0.022,814800,{"date":857,"open":796,"high":796,"low":637,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-08",46.068001,0.128,0.28,2138200,{"date":863,"open":391,"high":864,"low":427,"close":400,"change":279,"percent_change":443,"volume":865,"transactions":9,"vwap":400},"2026-04-07",45.945,849700,{"date":867,"open":401,"high":399,"low":391,"close":459,"change":278,"percent_change":279,"volume":868,"transactions":9,"vwap":459},"2026-04-06",1011200,{"date":870,"open":436,"high":871,"low":383,"close":401,"change":278,"percent_change":279,"volume":872,"transactions":9,"vwap":401},"2026-04-02",45.947,1058100,{"date":874,"open":427,"high":391,"low":427,"close":391,"change":394,"percent_change":875,"volume":876,"transactions":9,"vwap":391},"2026-04-01",-0.37,1070300,{"date":878,"open":732,"high":635,"low":657,"close":647,"change":293,"percent_change":860,"volume":879,"transactions":9,"vwap":647},"2026-03-31",1684800,{"date":881,"open":399,"high":656,"low":401,"close":400,"change":130,"percent_change":166,"volume":882,"transactions":9,"vwap":400},"2026-03-30",1051300,{"date":884,"open":478,"high":383,"low":477,"close":383,"change":279,"percent_change":443,"volume":885,"transactions":9,"vwap":383},"2026-03-27",1194400,{"date":887,"open":591,"high":591,"low":393,"close":393,"change":199,"percent_change":888,"volume":889,"transactions":9,"vwap":393},"2026-03-26",-0.39,865900,{"date":891,"open":652,"high":732,"low":412,"close":657,"change":892,"percent_change":834,"volume":893,"transactions":9,"vwap":657},"2026-03-25",0.085,1362400,{"date":895,"open":400,"high":669,"low":401,"close":392,"change":896,"percent_change":629,"volume":897,"transactions":9,"vwap":392},"2026-03-24",-0.095,1187900,{"date":899,"open":591,"high":651,"low":404,"close":652,"change":507,"percent_change":508,"volume":900,"transactions":9,"vwap":652},"2026-03-23",1087100,{"date":902,"open":652,"high":652,"low":401,"close":459,"change":301,"percent_change":516,"volume":903,"transactions":9,"vwap":459},"2026-03-20",1244000,{"date":905,"open":656,"high":634,"low":412,"close":647,"change":430,"percent_change":430,"volume":906,"transactions":9,"vwap":647},"2026-03-19",945000,{"date":908,"open":776,"high":721,"low":647,"close":647,"change":230,"percent_change":231,"volume":909,"transactions":9,"vwap":647},"2026-03-18",1007400,{"date":911,"open":912,"high":821,"low":798,"close":797,"change":241,"percent_change":415,"volume":913,"transactions":9,"vwap":797},"2026-03-17",46.15,1521800,{"date":915,"open":634,"high":776,"low":647,"close":635,"change":241,"percent_change":415,"volume":916,"transactions":9,"vwap":635},"2026-03-16",1149600,{"date":918,"open":635,"high":796,"low":657,"close":657,"change":221,"percent_change":301,"volume":919,"transactions":9,"vwap":657},"2026-03-13",1732000,{"date":921,"open":719,"high":719,"low":646,"close":634,"change":286,"percent_change":86,"volume":922,"transactions":9,"vwap":634},"2026-03-12",1144600,{"date":924,"open":838,"high":925,"low":797,"close":805,"change":220,"percent_change":210,"volume":926,"transactions":9,"vwap":805},"2026-03-11",46.235,1261000,{"date":928,"open":929,"high":930,"low":811,"close":811,"change":278,"percent_change":279,"volume":931,"transactions":9,"vwap":811},"2026-03-10",46.25,46.27,1114600,{"date":933,"open":798,"high":809,"low":720,"close":822,"change":278,"percent_change":279,"volume":934,"transactions":9,"vwap":822},"2026-03-09",1501600,{"date":936,"open":838,"high":929,"low":805,"close":838,"change":437,"percent_change":286,"volume":937,"transactions":9,"vwap":838},"2026-03-06",1234600,{"date":939,"open":833,"high":833,"low":811,"close":929,"change":220,"percent_change":210,"volume":940,"transactions":9,"vwap":929},"2026-03-05",1366300,{"date":942,"open":943,"high":944,"low":833,"close":833,"change":189,"percent_change":190,"volume":945,"transactions":9,"vwap":833},"2026-03-04",46.31,46.311,1669900,{"date":947,"open":929,"high":948,"low":810,"close":949,"change":189,"percent_change":190,"volume":950,"transactions":9,"vwap":949},"2026-03-03",46.319,46.3,1819900,{"date":952,"open":949,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-03-02",46.33,46.29,46.32,-0.25,-0.54,1628900,{"date":960,"open":961,"high":24,"low":961,"close":962,"change":278,"percent_change":279,"volume":963,"transactions":9,"vwap":962},"2026-02-27",46.56,46.57,1531000,{"date":965,"open":962,"high":962,"low":966,"close":961,"change":279,"percent_change":443,"volume":967,"transactions":9,"vwap":961},"2026-02-26",46.54,1403100,{"date":969,"open":966,"high":961,"low":970,"close":966,"change":323,"percent_change":189,"volume":971,"transactions":9,"vwap":966},"2026-02-25",46.53,875300,{"date":973,"open":974,"high":974,"low":970,"close":974,"change":278,"percent_change":279,"volume":975,"transactions":9,"vwap":974},"2026-02-24",46.55,1225800,{"date":977,"open":978,"high":974,"low":978,"close":966,"change":278,"percent_change":279,"volume":979,"transactions":9,"vwap":966},"2026-02-23",46.52,1281500,{"date":981,"open":982,"high":970,"low":982,"close":970,"change":443,"percent_change":130,"volume":983,"transactions":9,"vwap":970},"2026-02-20",46.5,881100,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":189,"percent_change":190,"volume":989,"transactions":9,"vwap":988},"2026-02-19",46.48,46.51,46.49,1200700,{"date":991,"open":988,"high":987,"low":986,"close":987,"change":278,"percent_change":279,"volume":992,"transactions":9,"vwap":987},"2026-02-18",1255300,{"date":994,"open":987,"high":987,"low":986,"close":982,"change":278,"percent_change":279,"volume":995,"transactions":9,"vwap":982},"2026-02-17",1587000,{"date":997,"open":998,"high":982,"low":998,"close":988,"change":443,"percent_change":130,"volume":999,"transactions":9,"vwap":988},"2026-02-13",46.46,1813100,{"date":1001,"open":1002,"high":998,"low":1003,"close":1004,"change":279,"percent_change":443,"volume":1005,"transactions":9,"vwap":1004},"2026-02-12",46.44,46.43,46.45,1358300,{"date":1007,"open":1003,"high":1002,"low":1008,"close":1003,"change":323,"percent_change":189,"volume":1009,"transactions":9,"vwap":1003},"2026-02-11",46.41,1325700,{"date":1011,"open":998,"high":998,"low":1003,"close":1002,"change":21,"percent_change":466,"volume":1012,"transactions":9,"vwap":1002},"2026-02-10",982300,{"date":1014,"open":1015,"high":1003,"low":1015,"close":1008,"change":279,"percent_change":443,"volume":1016,"transactions":9,"vwap":1008},"2026-02-09",46.4,2136100,{"date":1018,"open":1019,"high":1015,"low":1020,"close":1019,"change":21,"percent_change":466,"volume":1021,"transactions":9,"vwap":1019},"2026-02-06",46.39,46.361,1557400,{"date":1023,"open":955,"high":1024,"low":955,"close":1025,"change":21,"percent_change":466,"volume":1026,"transactions":9,"vwap":1025},"2026-02-05",46.375,46.36,1386400,{"date":1028,"open":953,"high":953,"low":943,"close":953,"change":430,"percent_change":430,"volume":1029,"transactions":9,"vwap":953},"2026-02-04",1597300,{"date":1031,"open":943,"high":953,"low":949,"close":953,"change":443,"percent_change":130,"volume":1032,"transactions":9,"vwap":953},"2026-02-03",987400,{"date":1034,"open":930,"high":949,"low":930,"close":954,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":954},"2026-02-02",-0.195,-0.42,1840700,{"date":1039,"open":986,"high":988,"low":998,"close":1040,"change":1041,"percent_change":241,"volume":1042,"transactions":9,"vwap":1040},"2026-01-30",46.485,0.035,1137400,{"date":1044,"open":1004,"high":998,"low":1003,"close":1004,"change":430,"percent_change":430,"volume":1045,"transactions":9,"vwap":1004},"2026-01-29",1108200,{"date":1047,"open":1002,"high":1004,"low":1048,"close":1004,"change":21,"percent_change":466,"volume":1049,"transactions":9,"vwap":1004},"2026-01-28",46.42,891400,{"date":1051,"open":1015,"high":1003,"low":1052,"close":1048,"change":1053,"percent_change":624,"volume":1054,"transactions":9,"vwap":1048},"2026-01-27",46.395,0.025,1472900,{"date":1056,"open":1015,"high":1008,"low":1019,"close":1052,"change":1053,"percent_change":624,"volume":1057,"transactions":9,"vwap":1052},"2026-01-26",1133200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":279,"percent_change":443,"volume":1064,"transactions":9,"vwap":1063},"2026-01-23",46.35,46.38,46.349,46.37,1302400,{"date":1066,"open":1063,"high":1063,"low":1067,"close":1060,"change":430,"percent_change":430,"volume":1068,"transactions":9,"vwap":1060},"2026-01-22",46.34,2365200,{"date":1070,"open":953,"high":1060,"low":1071,"close":1060,"change":443,"percent_change":130,"volume":1072,"transactions":9,"vwap":1060},"2026-01-21",46.313,1044500,{"date":1074,"open":833,"high":955,"low":930,"close":943,"change":437,"percent_change":286,"volume":1075,"transactions":9,"vwap":943},"2026-01-20",1358700,{"date":1077,"open":1063,"high":1061,"low":1060,"close":1025,"change":278,"percent_change":279,"volume":1078,"transactions":9,"vwap":1025},"2026-01-16",1155800,{"date":1080,"open":1019,"high":1019,"low":1060,"close":1060,"change":190,"percent_change":349,"volume":1081,"transactions":9,"vwap":1060},"2026-01-15",1468200,{"date":1083,"open":1063,"high":1019,"low":1025,"close":1019,"change":21,"percent_change":466,"volume":1084,"transactions":9,"vwap":1019},"2026-01-14",1209100,{"date":1086,"open":1060,"high":1063,"low":953,"close":1025,"change":430,"percent_change":430,"volume":1087,"transactions":9,"vwap":1025},"2026-01-13",1641500,{"date":1089,"open":1067,"high":1025,"low":1090,"close":1025,"change":279,"percent_change":443,"volume":1091,"transactions":9,"vwap":1025},"2026-01-12",46.335,9959700,{"date":1093,"open":1067,"high":1061,"low":1067,"close":1067,"change":190,"percent_change":349,"volume":1094,"transactions":9,"vwap":1067},"2026-01-09",1621000,{"date":1096,"open":1061,"high":1019,"low":1025,"close":1061,"change":189,"percent_change":190,"volume":1097,"transactions":9,"vwap":1061},"2026-01-08",2197400,{"date":1099,"open":1063,"high":1008,"low":1063,"close":1015,"change":443,"percent_change":130,"volume":1100,"transactions":9,"vwap":1015},"2026-01-07",1497500,{"date":1102,"open":1025,"high":1063,"low":1067,"close":1025,"change":278,"percent_change":279,"volume":1103,"transactions":9,"vwap":1025},"2026-01-06",1140100,{"date":1105,"open":953,"high":1025,"low":943,"close":1060,"change":241,"percent_change":415,"volume":1106,"transactions":9,"vwap":1060},"2026-01-05",2116700,{"date":1108,"open":833,"high":954,"low":930,"close":930,"change":189,"percent_change":190,"volume":1109,"transactions":9,"vwap":930},"2026-01-02",1614400,{"date":1111,"open":954,"high":955,"low":930,"close":954,"change":1112,"percent_change":258,"volume":1113,"transactions":9,"vwap":954},"2025-12-31",-0.23,1175100,{"date":1115,"open":978,"high":970,"low":987,"close":978,"change":430,"percent_change":430,"volume":1116,"transactions":9,"vwap":978},"2025-12-30",1415300,{"date":1118,"open":982,"high":978,"low":988,"close":978,"change":443,"percent_change":130,"volume":1119,"transactions":9,"vwap":978},"2025-12-29",849800,{"date":1121,"open":1122,"high":988,"low":1123,"close":986,"change":278,"percent_change":279,"volume":1124,"transactions":9,"vwap":986},"2025-12-26",46.47,46.463,689900,{"date":1126,"open":1003,"high":1122,"low":1008,"close":1122,"change":443,"percent_change":130,"volume":1127,"transactions":9,"vwap":1122},"2025-12-24",589800,{"date":1129,"open":1015,"high":1003,"low":1019,"close":1003,"change":430,"percent_change":430,"volume":1130,"transactions":9,"vwap":1003},"2025-12-23",879500,{"date":1132,"open":1002,"high":986,"low":1003,"close":1003,"change":430,"percent_change":430,"volume":1133,"transactions":9,"vwap":1003},"2025-12-22",906600,{"date":1135,"open":1002,"high":1004,"low":1003,"close":1003,"change":323,"percent_change":189,"volume":1136,"transactions":9,"vwap":1003},"2025-12-19",1110800,{"date":1138,"open":1003,"high":1002,"low":1061,"close":1002,"change":722,"percent_change":507,"volume":1139,"transactions":9,"vwap":1002},"2025-12-18",2376100,{"date":1141,"open":1061,"high":1015,"low":1063,"close":1052,"change":1053,"percent_change":624,"volume":1142,"transactions":9,"vwap":1052},"2025-12-17",1017500,{"date":1144,"open":1067,"high":1061,"low":1067,"close":1063,"change":21,"percent_change":466,"volume":1145,"transactions":9,"vwap":1063},"2025-12-16",1688400,{"date":1147,"open":1067,"high":1060,"low":955,"close":1067,"change":624,"percent_change":625,"volume":1148,"transactions":9,"vwap":1067},"2025-12-15",1315100,{"date":1150,"open":833,"high":949,"low":833,"close":954,"change":279,"percent_change":443,"volume":1151,"transactions":9,"vwap":954},"2025-12-12",786200,{"date":1153,"open":954,"high":949,"low":930,"close":930,"change":278,"percent_change":279,"volume":1154,"transactions":9,"vwap":930},"2025-12-11",1176700,{"date":1156,"open":838,"high":930,"low":719,"close":829,"change":466,"percent_change":293,"volume":1157,"transactions":9,"vwap":829},"2025-12-10",959300,{"date":1159,"open":811,"high":810,"low":805,"close":838,"change":437,"percent_change":286,"volume":1160,"transactions":9,"vwap":838},"2025-12-09",968700,{"date":1162,"open":829,"high":829,"low":811,"close":929,"change":189,"percent_change":190,"volume":1163,"transactions":9,"vwap":929},"2025-12-08",886900,{"date":1165,"open":943,"high":953,"low":829,"close":930,"change":189,"percent_change":190,"volume":1166,"transactions":9,"vwap":930},"2025-12-05",1247900,{"date":1168,"open":949,"high":949,"low":833,"close":954,"change":220,"percent_change":210,"volume":1169,"transactions":9,"vwap":954},"2025-12-04",902000,{"date":1171,"open":949,"high":955,"low":954,"close":955,"change":443,"percent_change":130,"volume":1172,"transactions":9,"vwap":955},"2025-12-03",1201200,{"date":1174,"open":929,"high":833,"low":929,"close":833,"change":443,"percent_change":130,"volume":1175,"transactions":9,"vwap":833},"2025-12-02",1629500,{"date":1177,"open":833,"high":833,"low":809,"close":810,"change":1112,"percent_change":258,"volume":1178,"transactions":9,"vwap":810},"2025-12-01",1050900,{"date":1180,"open":986,"high":986,"low":1122,"close":1122,"change":278,"percent_change":279,"volume":1181,"transactions":9,"vwap":1122},"2025-11-28",654600,{"date":1183,"open":1002,"high":998,"low":1003,"close":998,"change":278,"percent_change":279,"volume":1184,"transactions":9,"vwap":998},"2025-11-26",1132900,{"date":1186,"open":1015,"high":1004,"low":1015,"close":1004,"change":443,"percent_change":130,"volume":1187,"transactions":9,"vwap":1004},"2025-11-25",1332800,{"date":1189,"open":1019,"high":1008,"low":1061,"close":1008,"change":443,"percent_change":130,"volume":1190,"transactions":9,"vwap":1008},"2025-11-24",1219600,{"date":1192,"open":953,"high":1061,"low":955,"close":1063,"change":22,"percent_change":268,"volume":1193,"transactions":9,"vwap":1063},"2025-11-21",1758700,{"date":1195,"open":949,"high":955,"low":954,"close":949,"change":21,"percent_change":466,"volume":1196,"transactions":9,"vwap":949},"2025-11-20",1340100,{"date":1198,"open":954,"high":949,"low":829,"close":930,"change":278,"percent_change":279,"volume":1199,"transactions":9,"vwap":930},"2025-11-19",956900,{"date":1201,"open":810,"high":930,"low":810,"close":829,"change":279,"percent_change":443,"volume":1202,"transactions":9,"vwap":829},"2025-11-18",1344000,{"date":1204,"open":811,"high":929,"low":811,"close":810,"change":278,"percent_change":279,"volume":1205,"transactions":9,"vwap":810},"2025-11-17",844700,{"date":1207,"open":809,"high":810,"low":822,"close":809,"change":278,"percent_change":279,"volume":1208,"transactions":9,"vwap":809},"2025-11-14",1280500,{"date":1210,"open":809,"high":810,"low":838,"close":811,"change":437,"percent_change":286,"volume":1211,"transactions":9,"vwap":811},"2025-11-13",1502500,{"date":1213,"open":829,"high":833,"low":929,"close":930,"change":220,"percent_change":210,"volume":1214,"transactions":9,"vwap":930},"2025-11-12",1358900,{"date":1216,"open":833,"high":953,"low":833,"close":949,"change":466,"percent_change":293,"volume":1217,"transactions":9,"vwap":949},"2025-11-11",1077400,{"date":1219,"open":810,"high":929,"low":809,"close":810,"change":278,"percent_change":279,"volume":1220,"transactions":9,"vwap":810},"2025-11-10",1199500,{"date":1222,"open":822,"high":810,"low":838,"close":809,"change":21,"percent_change":466,"volume":1223,"transactions":9,"vwap":809},"2025-11-07",1268800,{"date":1225,"open":838,"high":1226,"low":805,"close":838,"change":443,"percent_change":130,"volume":1227,"transactions":9,"vwap":838},"2025-11-06",46.225,1406500,{"date":1229,"open":838,"high":822,"low":912,"close":721,"change":190,"percent_change":349,"volume":1230,"transactions":9,"vwap":721},"2025-11-05",1278700,{"date":1232,"open":805,"high":811,"low":719,"close":838,"change":279,"percent_change":443,"volume":1233,"transactions":9,"vwap":838},"2025-11-04",1267700,{"date":1235,"open":805,"high":838,"low":721,"close":719,"change":1112,"percent_change":1236,"volume":1237,"transactions":9,"vwap":719},"2025-11-03",-0.5,1235500,{"date":1239,"open":1019,"high":1048,"low":1063,"close":1008,"change":624,"percent_change":625,"volume":1240,"transactions":9,"vwap":1008},"2025-10-31",1226700,{"date":1242,"open":1060,"high":1019,"low":1060,"close":1025,"change":190,"percent_change":349,"volume":1243,"transactions":9,"vwap":1025},"2025-10-30",1236200,{"date":1245,"open":1122,"high":1122,"low":1061,"close":1015,"change":221,"percent_change":301,"volume":1246,"transactions":9,"vwap":1015},"2025-10-29",1132800,{"date":1248,"open":1004,"high":1122,"low":1002,"close":1122,"change":21,"percent_change":466,"volume":1249,"transactions":9,"vwap":1122},"2025-10-28",958100,{"date":1251,"open":1004,"high":1004,"low":1003,"close":1002,"change":430,"percent_change":430,"volume":1252,"transactions":9,"vwap":1002},"2025-10-27",926700,{"date":1254,"open":1002,"high":1004,"low":1255,"close":1002,"change":279,"percent_change":443,"volume":1256,"transactions":9,"vwap":1002},"2025-10-24",46.425,1260600,{"date":1258,"open":1048,"high":1259,"low":1008,"close":1048,"change":430,"percent_change":430,"volume":1260,"transactions":9,"vwap":1048},"2025-10-23",46.439,1486800,{"date":1262,"open":1002,"high":1004,"low":1008,"close":1048,"change":189,"percent_change":190,"volume":1263,"transactions":9,"vwap":1048},"2025-10-22",789600,{"date":1265,"open":1048,"high":1002,"low":1266,"close":1002,"change":21,"percent_change":466,"volume":1267,"transactions":9,"vwap":1002},"2025-10-21",46.405,1631400,{"date":1269,"open":1008,"high":1048,"low":1061,"close":1008,"change":279,"percent_change":443,"volume":1270,"transactions":9,"vwap":1008},"2025-10-20",1065100,{"date":1272,"open":1019,"high":1273,"low":1063,"close":1019,"change":21,"percent_change":466,"volume":1274,"transactions":9,"vwap":1019},"2025-10-17",46.397,1182300,{"date":1276,"open":1067,"high":1019,"low":1277,"close":1025,"change":279,"percent_change":443,"volume":1278,"transactions":9,"vwap":1025},"2025-10-16",46.327,1894500,{"date":1280,"open":955,"high":1060,"low":955,"close":1067,"change":21,"percent_change":466,"volume":1281,"transactions":9,"vwap":1067},"2025-10-15",1240300,{"date":1283,"open":929,"high":943,"low":925,"close":943,"change":21,"percent_change":466,"volume":1284,"transactions":9,"vwap":943},"2025-10-14",981500,{"date":1286,"open":810,"high":833,"low":811,"close":833,"change":130,"percent_change":834,"volume":1287,"transactions":9,"vwap":833},"2025-10-13",699700,{"date":1289,"open":822,"high":811,"low":721,"close":805,"change":430,"percent_change":430,"volume":1290,"transactions":9,"vwap":805},"2025-10-10",1085600,{"date":1292,"open":822,"high":811,"low":912,"close":805,"change":189,"percent_change":190,"volume":1293,"transactions":9,"vwap":805},"2025-10-09",813600,{"date":1295,"open":811,"high":809,"low":805,"close":822,"change":1296,"percent_change":323,"volume":1297,"transactions":9,"vwap":822},"2025-10-08",-0.005,825400,{"date":1299,"open":811,"high":1300,"low":822,"close":1301,"change":1302,"percent_change":314,"volume":1303,"transactions":9,"vwap":1301},"2025-10-07",46.245,46.215,-0.035,1741400,{"date":1305,"open":929,"high":829,"low":810,"close":929,"change":189,"percent_change":190,"volume":1306,"transactions":9,"vwap":929},"2025-10-06",1141200,{"date":1308,"open":833,"high":1309,"low":829,"close":930,"change":278,"percent_change":279,"volume":1310,"transactions":9,"vwap":930},"2025-10-03",46.289,793000,{"date":1312,"open":929,"high":930,"low":809,"close":829,"change":21,"percent_change":466,"volume":1313,"transactions":9,"vwap":829},"2025-10-02",795500,{"date":1315,"open":822,"high":810,"low":822,"close":809,"change":199,"percent_change":888,"volume":1316,"transactions":9,"vwap":809},"2025-10-01",1908300,{"date":1318,"open":1061,"high":1003,"low":1063,"close":1008,"change":220,"percent_change":210,"volume":1319,"transactions":9,"vwap":1008},"2025-09-30",1170200,{"date":1321,"open":1048,"high":1002,"low":1322,"close":1002,"change":278,"percent_change":279,"volume":1323,"transactions":9,"vwap":1002},"2025-09-29",46.404,788700,{"date":1325,"open":1015,"high":1003,"low":1025,"close":1003,"change":430,"percent_change":430,"volume":1326,"transactions":9,"vwap":1003},"2025-09-26",950100,{"date":1328,"open":998,"high":998,"low":1008,"close":1003,"change":437,"percent_change":286,"volume":1329,"transactions":9,"vwap":1003},"2025-09-25",922900,{"date":1331,"open":986,"high":982,"low":1122,"close":986,"change":323,"percent_change":189,"volume":1332,"transactions":9,"vwap":986},"2025-09-24",1965000,{"date":1334,"open":1122,"high":982,"low":1335,"close":988,"change":21,"percent_change":466,"volume":1336,"transactions":9,"vwap":988},"2025-09-23",46.461,834600,{"date":1338,"open":998,"high":986,"low":1004,"close":998,"change":278,"percent_change":279,"volume":1339,"transactions":9,"vwap":998},"2025-09-22",1009800,{"date":1341,"open":1004,"high":1122,"low":1002,"close":1004,"change":323,"percent_change":189,"volume":1342,"transactions":9,"vwap":1004},"2025-09-19",808500,{"date":1344,"open":1004,"high":1345,"low":1003,"close":998,"change":323,"percent_change":189,"volume":1346,"transactions":9,"vwap":998},"2025-09-18",46.479,725700,{"date":1348,"open":986,"high":1349,"low":1048,"close":1122,"change":190,"percent_change":349,"volume":1350,"transactions":9,"vwap":1122},"2025-09-17",46.545,914100,{"date":1352,"open":987,"high":978,"low":982,"close":987,"change":278,"percent_change":279,"volume":1353,"transactions":9,"vwap":987},"2025-09-16",1121000,{"date":1355,"open":988,"high":978,"low":988,"close":982,"change":278,"percent_change":279,"volume":1356,"transactions":9,"vwap":982},"2025-09-15",2142300,{"date":1358,"open":982,"high":978,"low":986,"close":988,"change":189,"percent_change":190,"volume":1359,"transactions":9,"vwap":988},"2025-09-12",891900,{"date":1361,"open":978,"high":966,"low":982,"close":987,"change":279,"percent_change":443,"volume":1362,"transactions":9,"vwap":987},"2025-09-11",922000,{"date":1364,"open":986,"high":970,"low":1122,"close":988,"change":21,"percent_change":466,"volume":1365,"transactions":9,"vwap":988},"2025-09-10",1138600,{"date":1367,"open":988,"high":978,"low":1004,"close":998,"change":190,"percent_change":349,"volume":1368,"transactions":9,"vwap":998},"2025-09-09",953700,{"date":1370,"open":987,"high":978,"low":986,"close":982,"change":279,"percent_change":443,"volume":737,"transactions":9,"vwap":982},"2025-09-08",{"date":1372,"open":986,"high":982,"low":998,"close":986,"change":241,"percent_change":415,"volume":1373,"transactions":9,"vwap":986},"2025-09-05",1148900,{"date":1375,"open":1063,"high":1008,"low":1020,"close":1015,"change":624,"percent_change":625,"volume":1376,"transactions":9,"vwap":1015},"2025-09-04",898600,{"date":1378,"open":949,"high":1025,"low":954,"close":1060,"change":624,"percent_change":625,"volume":1379,"transactions":9,"vwap":1060},"2025-09-03",1023300,{"date":1381,"open":949,"high":943,"low":1382,"close":949,"change":956,"percent_change":957,"volume":737,"transactions":9,"vwap":949},"2025-09-02",46.261,{"date":1384,"open":966,"high":962,"low":970,"close":974,"change":278,"percent_change":279,"volume":1385,"transactions":9,"vwap":974},"2025-08-29",1168700,{"date":1387,"open":978,"high":974,"low":987,"close":966,"change":21,"percent_change":466,"volume":1388,"transactions":9,"vwap":966},"2025-08-28",1163700,{"date":1390,"open":1122,"high":987,"low":1391,"close":987,"change":466,"percent_change":293,"volume":1392,"transactions":9,"vwap":987},"2025-08-27",46.455,709100,{"date":1394,"open":1048,"high":988,"low":1008,"close":1004,"change":443,"percent_change":130,"volume":1395,"transactions":9,"vwap":1004},"2025-08-26",1031000,{"date":1397,"open":1008,"high":1003,"low":1008,"close":1008,"change":430,"percent_change":430,"volume":1398,"transactions":9,"vwap":1008},"2025-08-25",613700,{"date":1400,"open":954,"high":1048,"low":954,"close":1008,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1008},"2025-08-22",0.115,0.25,815700,{"date":1405,"open":943,"high":943,"low":930,"close":1406,"change":1407,"percent_change":230,"volume":1408,"transactions":9,"vwap":1406},"2025-08-21",46.295,-0.045,834100,{"date":1410,"open":955,"high":1062,"low":949,"close":1067,"change":624,"percent_change":625,"volume":1411,"transactions":9,"vwap":1067},"2025-08-20",832400,{"date":1413,"open":949,"high":943,"low":833,"close":954,"change":430,"percent_change":430,"volume":1414,"transactions":9,"vwap":954},"2025-08-19",744100,{"date":1416,"open":949,"high":1417,"low":954,"close":954,"change":1418,"percent_change":220,"volume":1419,"transactions":9,"vwap":954},"2025-08-18",46.315,-0.015,1363900,{"date":1421,"open":943,"high":943,"low":954,"close":1422,"change":1418,"percent_change":220,"volume":1423,"transactions":9,"vwap":1422},"2025-08-15",46.305,633300,{"date":1425,"open":955,"high":1090,"low":949,"close":955,"change":189,"percent_change":190,"volume":1426,"transactions":9,"vwap":955},"2025-08-14",732400,{"date":1428,"open":949,"high":1067,"low":1429,"close":1067,"change":507,"percent_change":508,"volume":1430,"transactions":9,"vwap":1067},"2025-08-13",46.291,684300,{"date":1432,"open":810,"high":829,"low":1226,"close":810,"change":1053,"percent_change":624,"volume":1433,"transactions":9,"vwap":810},"2025-08-12",787100,{"date":1435,"open":809,"high":925,"low":822,"close":1301,"change":430,"percent_change":430,"volume":1436,"transactions":9,"vwap":1301},"2025-08-11",993400,{"date":1438,"open":822,"high":811,"low":838,"close":1301,"change":1296,"percent_change":323,"volume":1439,"transactions":9,"vwap":1301},"2025-08-08",508200,{"date":1441,"open":810,"high":829,"low":838,"close":811,"change":278,"percent_change":279,"volume":1442,"transactions":9,"vwap":811},"2025-08-07",588400,{"date":1444,"open":809,"high":809,"low":719,"close":822,"change":430,"percent_change":430,"volume":1445,"transactions":9,"vwap":822},"2025-08-06",924100,{"date":1447,"open":809,"high":925,"low":1448,"close":822,"change":323,"percent_change":189,"volume":1449,"transactions":9,"vwap":822},"2025-08-05",46.205,935400,{"date":1451,"open":811,"high":809,"low":838,"close":811,"change":686,"percent_change":687,"volume":1452,"transactions":9,"vwap":811},"2025-08-04",877100,{"date":1454,"open":647,"high":796,"low":1455,"close":642,"change":230,"percent_change":231,"volume":1456,"transactions":9,"vwap":642},"2025-08-01",46.041,964000,{"date":1458,"open":822,"high":809,"low":805,"close":838,"change":323,"percent_change":189,"volume":1459,"transactions":9,"vwap":838},"2025-07-31",805200,{"date":1461,"open":811,"high":1462,"low":1463,"close":822,"change":1418,"percent_change":220,"volume":1464,"transactions":9,"vwap":822},"2025-07-30",46.285,46.191,579500,{"date":1466,"open":805,"high":925,"low":719,"close":1226,"change":1467,"percent_change":21,"volume":1468,"transactions":9,"vwap":1226},"2025-07-29",0.015,615200,{"date":1470,"open":838,"high":822,"low":1471,"close":822,"change":1053,"percent_change":624,"volume":1472,"transactions":9,"vwap":822},"2025-07-28",46.175,1130800,{"date":1474,"open":797,"high":838,"low":721,"close":1475,"change":278,"percent_change":279,"volume":1476,"transactions":9,"vwap":1475},"2025-07-25",46.185,681000,{"date":1478,"open":721,"high":805,"low":1479,"close":1471,"change":220,"percent_change":210,"volume":1480,"transactions":9,"vwap":1471},"2025-07-24",46.151,1034400,{"date":1482,"open":838,"high":811,"low":805,"close":1448,"change":1483,"percent_change":278,"volume":1484,"transactions":9,"vwap":1448},"2025-07-23",0.005,884000,{"date":1486,"open":805,"high":822,"low":797,"close":838,"change":624,"percent_change":625,"volume":1487,"transactions":9,"vwap":838},"2025-07-22",659900,{"date":1489,"open":912,"high":719,"low":798,"close":912,"change":466,"percent_change":293,"volume":1490,"transactions":9,"vwap":912},"2025-07-21",494000,{"date":1492,"open":635,"high":776,"low":634,"close":635,"change":279,"percent_change":443,"volume":1493,"transactions":9,"vwap":635},"2025-07-18",486700,{"date":1495,"open":646,"high":635,"low":646,"close":647,"change":323,"percent_change":189,"volume":1496,"transactions":9,"vwap":647},"2025-07-17",874200,{"date":1498,"open":732,"high":635,"low":1499,"close":634,"change":22,"percent_change":268,"volume":1500,"transactions":9,"vwap":634},"2025-07-16",46.014999,1057700,{"date":1502,"open":647,"high":647,"low":659,"close":657,"change":437,"percent_change":286,"volume":1503,"transactions":9,"vwap":657},"2025-07-15",499400,{"date":1505,"open":634,"high":1506,"low":637,"close":646,"change":189,"percent_change":190,"volume":1507,"transactions":9,"vwap":646},"2025-07-14",46.087002,435500,{"date":1509,"open":646,"high":634,"low":651,"close":634,"change":189,"percent_change":190,"volume":1510,"transactions":9,"vwap":634},"2025-07-11",393800,{"date":1512,"open":634,"high":776,"low":646,"close":642,"change":323,"percent_change":189,"volume":1513,"transactions":9,"vwap":642},"2025-07-10",705400,{"date":1515,"open":647,"high":776,"low":646,"close":776,"change":22,"percent_change":268,"volume":1516,"transactions":9,"vwap":776},"2025-07-09",540500,{"date":1518,"open":637,"high":646,"low":732,"close":651,"change":323,"percent_change":189,"volume":1519,"transactions":9,"vwap":651},"2025-07-08",762500,{"date":1521,"open":776,"high":776,"low":651,"close":637,"change":1418,"percent_change":220,"volume":1522,"transactions":9,"vwap":637},"2025-07-07",587900,{"date":1524,"open":634,"high":635,"low":646,"close":1525,"change":1407,"percent_change":230,"volume":1526,"transactions":9,"vwap":1525},"2025-07-03",46.064999,382800,{"date":1528,"open":635,"high":776,"low":1529,"close":776,"change":278,"percent_change":279,"volume":1530,"transactions":9,"vwap":776},"2025-07-02",46.073002,624800,{"date":1532,"open":776,"high":1533,"low":646,"close":642,"change":231,"percent_change":1534,"volume":1535,"transactions":9,"vwap":642},"2025-07-01",46.145,-0.47,1042400,{"date":1537,"open":943,"high":953,"low":1462,"close":955,"change":624,"percent_change":625,"volume":1538,"transactions":9,"vwap":955},"2025-06-30",657500,{"date":1540,"open":954,"high":943,"low":930,"close":930,"change":278,"percent_change":279,"volume":1541,"transactions":9,"vwap":930},"2025-06-27",428100,{"date":1543,"open":829,"high":949,"low":810,"close":829,"change":624,"percent_change":625,"volume":1544,"transactions":9,"vwap":829},"2025-06-26",486000,{"date":1546,"open":719,"high":822,"low":797,"close":822,"change":279,"percent_change":443,"volume":1547,"transactions":9,"vwap":822},"2025-06-25",538400,{"date":1549,"open":776,"high":838,"low":776,"close":805,"change":130,"percent_change":166,"volume":1550,"transactions":9,"vwap":805},"2025-06-24",522300,{"date":1552,"open":651,"high":776,"low":732,"close":642,"change":466,"percent_change":293,"volume":1553,"transactions":9,"vwap":642},"2025-06-23",413000,{"date":1555,"open":659,"high":651,"low":412,"close":651,"change":241,"percent_change":415,"volume":1556,"transactions":9,"vwap":651},"2025-06-20",427400,{"date":1558,"open":414,"high":657,"low":400,"close":414,"change":624,"percent_change":625,"volume":1559,"transactions":9,"vwap":414},"2025-06-18",487800,{"date":1561,"open":459,"high":459,"low":421,"close":401,"change":189,"percent_change":190,"volume":1562,"transactions":9,"vwap":401},"2025-06-17",254700,{"date":1564,"open":399,"high":414,"low":1565,"close":399,"change":279,"percent_change":443,"volume":1566,"transactions":9,"vwap":399},"2025-06-16",45.903,329200,{"date":1568,"open":399,"high":399,"low":421,"close":401,"change":190,"percent_change":349,"volume":1569,"transactions":9,"vwap":401},"2025-06-13",414500,{"date":1571,"open":399,"high":412,"low":399,"close":591,"change":1572,"percent_change":293,"volume":1573,"transactions":9,"vwap":591},"2025-06-12",0.058,330000,{"date":1575,"open":421,"high":391,"low":427,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-06-11",45.892,0.062,0.14,394400,{"date":1581,"open":393,"high":383,"low":384,"close":393,"change":443,"percent_change":130,"volume":1582,"transactions":9,"vwap":393},"2025-06-10",369300,{"date":1584,"open":484,"high":382,"low":495,"close":477,"change":278,"percent_change":279,"volume":1585,"transactions":9,"vwap":477},"2025-06-09",411000,{"date":1587,"open":382,"high":393,"low":556,"close":556,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":556},"2025-06-06",-0.085,-0.19,459800,{"date":1592,"open":401,"high":401,"low":1593,"close":1594,"change":1302,"percent_change":314,"volume":1595,"transactions":9,"vwap":1594},"2025-06-05",45.864,45.865,480400,{"date":1597,"open":427,"high":391,"low":385,"close":391,"change":22,"percent_change":268,"volume":1598,"transactions":9,"vwap":391},"2025-06-04",391600,{"date":1600,"open":393,"high":385,"low":478,"close":393,"change":323,"percent_change":189,"volume":1601,"transactions":9,"vwap":393},"2025-06-03",660600,{"date":1603,"open":382,"high":385,"low":1604,"close":385,"change":1589,"percent_change":1605,"volume":1606,"transactions":9,"vwap":385},"2025-06-02",45.785,-0.41,458200,{"date":1608,"open":412,"high":732,"low":414,"close":732,"change":241,"percent_change":415,"volume":1609,"transactions":9,"vwap":732},"2025-05-30",601500,{"date":1611,"open":400,"high":656,"low":400,"close":591,"change":279,"percent_change":443,"volume":1612,"transactions":9,"vwap":591},"2025-05-29",564900,{"date":1614,"open":399,"high":399,"low":391,"close":399,"change":189,"percent_change":190,"volume":1615,"transactions":9,"vwap":399},"2025-05-28",502200,{"date":1617,"open":459,"high":414,"low":421,"close":591,"change":241,"percent_change":415,"volume":1618,"transactions":9,"vwap":591},"2025-05-27",611900,{"date":1620,"open":427,"high":413,"low":393,"close":436,"change":443,"percent_change":130,"volume":1621,"transactions":9,"vwap":436},"2025-05-23",657200,{"date":1623,"open":478,"high":393,"low":1624,"close":393,"change":443,"percent_change":130,"volume":1625,"transactions":9,"vwap":393},"2025-05-22",45.765,556800,{"date":1627,"open":384,"high":393,"low":550,"close":477,"change":221,"percent_change":301,"volume":1628,"transactions":9,"vwap":477},"2025-05-21",574100,{"date":1630,"open":385,"high":436,"low":382,"close":427,"change":278,"percent_change":279,"volume":1631,"transactions":9,"vwap":427},"2025-05-20",524600,{"date":1633,"open":556,"high":427,"low":484,"close":383,"change":278,"percent_change":279,"volume":1634,"transactions":9,"vwap":383},"2025-05-19",438200,{"date":1636,"open":385,"high":383,"low":382,"close":385,"change":466,"percent_change":293,"volume":1637,"transactions":9,"vwap":385},"2025-05-16",445600,{"date":1639,"open":1640,"high":556,"low":514,"close":556,"change":22,"percent_change":268,"volume":1641,"transactions":9,"vwap":556},"2025-05-15",45.74,804400,{"date":1643,"open":495,"high":484,"low":1644,"close":1645,"change":437,"percent_change":286,"volume":1646,"transactions":9,"vwap":1645},"2025-05-14",45.7,45.71,1792900,{"date":1648,"open":556,"high":556,"low":1640,"close":495,"change":278,"percent_change":279,"volume":1649,"transactions":9,"vwap":495},"2025-05-13",743200,{"date":1651,"open":506,"high":550,"low":1644,"close":550,"change":624,"percent_change":625,"volume":1652,"transactions":9,"vwap":550},"2025-05-12",1478500,{"date":1654,"open":1645,"high":506,"low":1644,"close":1644,"change":279,"percent_change":443,"volume":1655,"transactions":9,"vwap":1644},"2025-05-09",421100,{"date":1657,"open":495,"high":484,"low":1658,"close":1658,"change":286,"percent_change":86,"volume":1659,"transactions":9,"vwap":1658},"2025-05-08",45.68,2550000,{"date":1661,"open":550,"high":1662,"low":1640,"close":477,"change":624,"percent_change":625,"volume":1663,"transactions":9,"vwap":477},"2025-05-07",45.847,525000,{"date":1665,"open":1644,"high":1640,"low":1658,"close":1640,"change":624,"percent_change":625,"volume":1666,"transactions":9,"vwap":1640},"2025-05-06",612000,{"date":1668,"open":514,"high":1669,"low":1670,"close":514,"change":220,"percent_change":221,"volume":1671,"transactions":9,"vwap":514},"2025-05-05",45.695,45.66,542200,{"date":1673,"open":1640,"high":1640,"low":1658,"close":1674,"change":323,"percent_change":189,"volume":1675,"transactions":9,"vwap":1674},"2025-05-02",45.72,580600,{"date":1677,"open":382,"high":1678,"low":1679,"close":506,"change":792,"percent_change":1680,"volume":1681,"transactions":9,"vwap":506},"2025-05-01",45.844,45.712,-0.65,853200,{"date":1683,"open":591,"high":651,"low":1684,"close":732,"change":279,"percent_change":443,"volume":1685,"transactions":9,"vwap":732},"2025-04-30",45.931,898400,{"date":1687,"open":659,"high":732,"low":414,"close":657,"change":624,"percent_change":625,"volume":1688,"transactions":9,"vwap":657},"2025-04-29",688700,{"date":1690,"open":399,"high":1691,"low":391,"close":414,"change":21,"percent_change":22,"volume":1692,"transactions":9,"vwap":414},"2025-04-28",45.985,579800,{"date":1694,"open":385,"high":399,"low":393,"close":399,"change":625,"percent_change":1695,"volume":1696,"transactions":9,"vwap":399},"2025-04-25",0.24,659000,{"date":1698,"open":550,"high":382,"low":1699,"close":382,"change":1578,"percent_change":1700,"volume":1701,"transactions":9,"vwap":382},"2025-04-24",45.725,0.31,852300,{"date":179,"open":382,"high":385,"low":339,"close":1658,"change":558,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1658},-0.31,604800]