[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPLD":3,"homepage-market-summary":30,"stock-historical-JPLD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPLD","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 Limited Duration Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6525,2.38536,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},51.25,51.28,51.31,51.2001,51.27,-0.02,-0.04,420391.634641,52.75,50.92,451855.8031269721,18,799,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},442789,161618006.58487,-0.87,"2025-04-23",[182,185,195,203,212,222,233,243,251,261,271,280,287,294,301,306,312,317,326,337,345,353,359,367,376,386,393,401,408,417,423,428,435,443,448,454,461,467,474,482,488,495,504,509,516,527,532,537,545,552,559,566,572,579,586,592,597,602,609,617,625,629,632,636,641,644,651,655,660,666,671,679,684,687,690,693,699,707,710,713,718,722,725,728,731,734,737,740,745,752,758,761,765,768,772,775,778,782,785,789,793,796,800,803,807,812,815,819,824,830,837,842,845,849,852,858,863,868,871,874,877,880,883,886,890,894,897,900,903,907,911,915,921,926,929,932,935,940,944,949,956,959,964,967,972,978,984,988,992,996,1001,1007,1012,1019,1023,1028,1031,1035,1039,1043,1047,1051,1057,1062,1065,1069,1072,1077,1081,1084,1089,1093,1096,1101,1105,1108,1111,1114,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1149,1152,1157,1162,1167,1170,1173,1177,1180,1183,1186,1189,1192,1194,1197,1200,1203,1206,1209,1214,1217,1220,1223,1226,1229,1232,1235,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1273,1276,1279,1282,1285,1290,1293,1296,1300,1303,1307,1310,1313,1316,1319,1322,1326,1329,1332,1336,1338,1341,1344,1347,1351,1355,1359,1365,1369,1373,1376,1380,1385,1388,1391,1394,1397,1400,1403,1407,1411,1414,1417,1420,1423,1426,1429,1432,1435,1439,1442,1445,1448,1451,1454,1457,1460,1464,1467,1470,1474,1477,1480,1483,1485,1488,1491,1494,1497,1499,1502,1505,1508,1511,1515,1520,1523,1526,1530,1534,1537,1540,1543,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1579,1583,1588,1591,1595,1601,1606,1609,1613,1617,1623,1628,1633,1637,1644,1648,1652,1655,1660,1663,1669,1671,1675,1680,1685,1688,1691,1694,1697,1699,1702,1706,1709,1712,1715,1718,1721,1724,1728,1733,1736,1739,1742,1745,1748],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1202,51.2457,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",51.32,51.34,51.2329,0.02,0.04,390129.739652,1392,51.2689,{"date":196,"open":26,"high":197,"low":26,"close":17,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",51.315,-0.16,-0.31,428134.37654,1730,51.2438,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":23,"volume":209,"transactions":210,"vwap":211},"2026-09-30",51.48,51.39,51.41,-0.019,341809.501974,1111,51.4251,{"date":213,"open":206,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",51.43,51.3501,51.429,0.029,0.06,445413.807844,1621,51.3892,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",51.37,51.435,51.3643,51.4,-0.07,-0.14,353415.573684,1185,51.397,{"date":234,"open":235,"high":236,"low":207,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",51.42,51.49,51.47,0.07,0.14,486622.451249,1905,51.4433,{"date":244,"open":236,"high":245,"low":227,"close":227,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",51.4992,-0.06,-0.12,672442.941386,1973,51.4383,{"date":252,"open":253,"high":254,"low":207,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",51.57,51.5976,51.46,-0.15,-0.29,350059.68884,1425,51.469,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":218,"volume":268,"transactions":269,"vwap":270},"2026-09-22",51.62,51.64,51.56,51.61,0.03,1364332.629019,2923,51.6069,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":190,"percent_change":191,"volume":277,"transactions":278,"vwap":279},"2026-09-21",51.59,51.6,51.55,51.58,257344.833807,1094,51.5766,{"date":281,"open":253,"high":276,"low":282,"close":265,"change":283,"percent_change":246,"volume":284,"transactions":285,"vwap":286},"2026-09-18",51.53,-0.03,429519.92504,1459,51.5431,{"date":288,"open":274,"high":289,"low":265,"close":273,"change":191,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",51.6175,0.08,276598.26201,962,51.5874,{"date":295,"open":266,"high":296,"low":297,"close":275,"change":283,"percent_change":246,"volume":298,"transactions":299,"vwap":300},"2026-09-16",51.69,51.535,701478.46781,1389,51.6385,{"date":302,"open":266,"high":266,"low":253,"close":276,"change":22,"percent_change":23,"volume":303,"transactions":304,"vwap":305},"2026-09-15",745958.637692,1804,51.593,{"date":307,"open":265,"high":264,"low":265,"close":274,"change":308,"percent_change":22,"volume":309,"transactions":310,"vwap":311},"2026-09-14",-0.01,593567.317305,1796,51.603,{"date":313,"open":274,"high":266,"low":275,"close":266,"change":267,"percent_change":218,"volume":314,"transactions":315,"vwap":316},"2026-09-11",991574.903215,1209,51.5864,{"date":318,"open":319,"high":320,"low":265,"close":276,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",51.65,51.66,-0.142,-0.27,397451.729577,1276,51.6084,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",51.77,51.79,51.7,51.722,-0.048,-0.09,383805.087571,1386,51.7363,{"date":338,"open":339,"high":339,"low":340,"close":328,"change":341,"percent_change":22,"volume":342,"transactions":343,"vwap":344},"2026-09-08",51.81,51.75,-0.008,407449.832127,1719,51.7692,{"date":346,"open":347,"high":339,"low":328,"close":348,"change":349,"percent_change":23,"volume":350,"transactions":351,"vwap":352},"2026-09-04",51.8,51.778,-0.022,369423.827402,1187,51.7901,{"date":354,"open":355,"high":355,"low":329,"close":347,"change":191,"percent_change":290,"volume":356,"transactions":357,"vwap":358},"2026-09-03",51.84,322085.746836,885,51.8119,{"date":360,"open":340,"high":361,"low":362,"close":363,"change":190,"percent_change":191,"volume":364,"transactions":365,"vwap":366},"2026-09-02",51.775,51.73,51.76,400927.6178,1326,51.7571,{"date":368,"open":328,"high":329,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",51.7308,51.74,-0.245,-0.47,286495.150172,790,51.7701,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":283,"volume":383,"transactions":384,"vwap":385},"2026-08-31",51.98,52.0101,51.96,51.985,-0.015,255238.23604,787,51.983,{"date":387,"open":388,"high":388,"low":378,"close":389,"change":246,"percent_change":247,"volume":390,"transactions":391,"vwap":392},"2026-08-28",52.1,52,352854.048382,1324,52.0168,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":308,"percent_change":22,"volume":398,"transactions":399,"vwap":400},"2026-08-27",52.09,52.1068,52.06,261281.40775,1013,52.0877,{"date":402,"open":403,"high":395,"low":403,"close":404,"change":308,"percent_change":22,"volume":405,"transactions":406,"vwap":407},"2026-08-26",52.05,52.07,283979.664655,828,52.0749,{"date":409,"open":403,"high":410,"low":411,"close":412,"change":238,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",52.12,52.04,52.08,0.13,278465.901014,1197,52.0648,{"date":418,"open":403,"high":404,"low":389,"close":419,"change":283,"percent_change":246,"volume":420,"transactions":421,"vwap":422},"2026-08-24",52.01,273601.526131,967,52.0412,{"date":424,"open":397,"high":412,"low":411,"close":411,"change":22,"percent_change":23,"volume":425,"transactions":426,"vwap":427},"2026-08-21",283296.554606,927,52.0513,{"date":429,"open":403,"high":395,"low":430,"close":397,"change":23,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-20",52.03,-0.08,352991.97526,1160,52.0541,{"date":436,"open":388,"high":437,"low":438,"close":388,"change":439,"percent_change":190,"volume":440,"transactions":441,"vwap":442},"2026-08-19",52.11,52.065,0.01,1226491.38789,1049,52.098,{"date":444,"open":403,"high":395,"low":403,"close":395,"change":190,"percent_change":191,"volume":445,"transactions":446,"vwap":447},"2026-08-18",314150.26969,1262,52.0721,{"date":449,"open":397,"high":395,"low":450,"close":404,"change":439,"percent_change":190,"volume":451,"transactions":452,"vwap":453},"2026-08-17",52.055,251482.7986,769,52.0731,{"date":455,"open":395,"high":456,"low":397,"close":397,"change":457,"percent_change":308,"volume":458,"transactions":459,"vwap":460},"2026-08-14",52.1077,-0.005,224187.803721,1219,52.0805,{"date":462,"open":404,"high":437,"low":463,"close":438,"change":464,"percent_change":131,"volume":465,"transactions":466,"vwap":412},"2026-08-13",52.0401,0.045,282101.802,724,{"date":468,"open":411,"high":403,"low":469,"close":470,"change":267,"percent_change":218,"volume":471,"transactions":472,"vwap":473},"2026-08-12",51.995,52.02,320183.13279,1115,52.0236,{"date":475,"open":476,"high":477,"low":478,"close":476,"change":267,"percent_change":218,"volume":479,"transactions":480,"vwap":481},"2026-08-11",51.99,52.0074,51.97,262522.49505,970,51.9898,{"date":483,"open":484,"high":476,"low":484,"close":380,"change":22,"percent_change":23,"volume":485,"transactions":486,"vwap":487},"2026-08-10",51.94,323558.152966,1074,51.9652,{"date":489,"open":389,"high":419,"low":478,"close":378,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",0.0499,0.1,225351.986848,840,51.984,{"date":496,"open":380,"high":478,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-06",51.9226,51.9301,-0.0699,-0.13,247988.705011,1095,51.9442,{"date":505,"open":484,"high":389,"low":484,"close":389,"change":267,"percent_change":218,"volume":506,"transactions":507,"vwap":508},"2026-08-05",248803.164123,981,51.9664,{"date":510,"open":389,"high":389,"low":511,"close":478,"change":290,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",51.95,0.15,316850.353771,1577,51.9688,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",51.9,51.91,51.88,51.89,-0.18,-0.35,249483.6366,1082,51.894,{"date":528,"open":430,"high":404,"low":389,"close":404,"change":190,"percent_change":191,"volume":529,"transactions":530,"vwap":531},"2026-07-31",287816.79217,1819,52.0328,{"date":533,"open":430,"high":397,"low":430,"close":403,"change":290,"percent_change":512,"volume":534,"transactions":535,"vwap":536},"2026-07-30",228616.297841,1260,52.0476,{"date":538,"open":378,"high":539,"low":540,"close":478,"change":541,"percent_change":246,"volume":542,"transactions":543,"vwap":544},"2026-07-29",52.015,51.92,-0.029,318246.55224,1595,51.9686,{"date":546,"open":378,"high":470,"low":478,"close":547,"change":548,"percent_change":131,"volume":549,"transactions":550,"vwap":551},"2026-07-28",51.999,0.048,265605.1524,1390,52.0015,{"date":553,"open":378,"high":476,"low":484,"close":554,"change":555,"percent_change":190,"volume":556,"transactions":557,"vwap":558},"2026-07-27",51.951,0.011,314560.309187,923,51.9603,{"date":560,"open":561,"high":562,"low":540,"close":484,"change":190,"percent_change":191,"volume":563,"transactions":564,"vwap":565},"2026-07-24",51.93,51.975,265196.09135,1256,51.9486,{"date":567,"open":520,"high":540,"low":568,"close":540,"change":283,"percent_change":246,"volume":569,"transactions":570,"vwap":571},"2026-07-23",51.8746,285936.74252,1291,51.8882,{"date":573,"open":478,"high":476,"low":561,"close":511,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",-0.027,-0.05,262257.197223,1107,51.9453,{"date":580,"open":476,"high":389,"low":478,"close":581,"change":582,"percent_change":283,"volume":583,"transactions":584,"vwap":585},"2026-07-21",51.977,-0.013,393929.47435,1323,51.9852,{"date":587,"open":470,"high":411,"low":378,"close":476,"change":575,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-20",-0.1,262442.097743,1157,52.0014,{"date":593,"open":404,"high":404,"low":419,"close":411,"change":191,"percent_change":290,"volume":594,"transactions":595,"vwap":596},"2026-07-17",339940.30704,929,52.051,{"date":598,"open":478,"high":470,"low":478,"close":389,"change":457,"percent_change":308,"volume":599,"transactions":600,"vwap":601},"2026-07-16",597121.5058,3230,52.004,{"date":603,"open":478,"high":411,"low":478,"close":604,"change":605,"percent_change":491,"volume":606,"transactions":607,"vwap":608},"2026-07-15",52.005,0.05,1093672.236318,1972,52.016,{"date":610,"open":478,"high":476,"low":611,"close":612,"change":218,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-14",51.9243,51.955,0.12,490178.2372,1754,51.9559,{"date":618,"open":484,"high":619,"low":520,"close":620,"change":621,"percent_change":333,"volume":622,"transactions":623,"vwap":624},"2026-07-13",51.959,51.895,-0.045,302088.905397,1137,51.9063,{"date":626,"open":476,"high":627,"low":484,"close":484,"change":575,"percent_change":588,"volume":628,"transactions":9,"vwap":484},"2026-07-10",52.0099983,1291400,{"date":630,"open":476,"high":470,"low":478,"close":476,"change":267,"percent_change":218,"volume":631,"transactions":9,"vwap":476},"2026-07-09",387100,{"date":633,"open":380,"high":478,"low":634,"close":380,"change":308,"percent_change":22,"volume":635,"transactions":9,"vwap":380},"2026-07-08",51.901,297800,{"date":637,"open":470,"high":638,"low":639,"close":478,"change":575,"percent_change":588,"volume":640,"transactions":9,"vwap":478},"2026-07-07",52.040001,51.965,322100,{"date":642,"open":389,"high":470,"low":378,"close":470,"change":217,"percent_change":218,"volume":643,"transactions":9,"vwap":470},"2026-07-06",409100,{"date":645,"open":476,"high":646,"low":647,"close":648,"change":649,"percent_change":131,"volume":650,"transactions":9,"vwap":648},"2026-07-02",52.029999,51.973,51.991,0.046,216400,{"date":652,"open":511,"high":389,"low":484,"close":653,"change":371,"percent_change":372,"volume":654,"transactions":9,"vwap":653},"2026-07-01",51.945,433400,{"date":656,"open":657,"high":658,"low":437,"close":658,"change":308,"percent_change":22,"volume":659,"transactions":9,"vwap":658},"2026-06-30",52.18,52.19,1382000,{"date":661,"open":657,"high":662,"low":663,"close":662,"change":664,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-29",52.2,52.165,0,406200,{"date":667,"open":668,"high":669,"low":668,"close":662,"change":191,"percent_change":290,"volume":670,"transactions":9,"vwap":662},"2026-06-26",52.17,52.205,250000,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":674},"2026-06-25",52.060001,52.16,52.049999,0.125,0.24,2318700,{"date":680,"open":646,"high":404,"low":470,"close":681,"change":682,"percent_change":238,"volume":683,"transactions":9,"vwap":681},"2026-06-24",52.035,0.035,336500,{"date":685,"open":389,"high":470,"low":511,"close":389,"change":267,"percent_change":218,"volume":686,"transactions":9,"vwap":389},"2026-06-23",393800,{"date":688,"open":478,"high":476,"low":561,"close":478,"change":308,"percent_change":22,"volume":689,"transactions":9,"vwap":478},"2026-06-22",372100,{"date":691,"open":476,"high":646,"low":378,"close":378,"change":267,"percent_change":218,"volume":692,"transactions":9,"vwap":378},"2026-06-18",335000,{"date":694,"open":410,"high":695,"low":511,"close":511,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":511},"2026-06-17",52.14,-0.195,-0.37,424700,{"date":700,"open":437,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-16",52.15,52.099998,52.145,0.055,0.11,304200,{"date":708,"open":410,"high":695,"low":395,"close":395,"change":267,"percent_change":218,"volume":709,"transactions":9,"vwap":395},"2026-06-15",323100,{"date":711,"open":404,"high":702,"low":638,"close":673,"change":22,"percent_change":23,"volume":712,"transactions":9,"vwap":673},"2026-06-12",306900,{"date":714,"open":389,"high":395,"low":476,"close":715,"change":716,"percent_change":613,"volume":717,"transactions":9,"vwap":715},"2026-06-11",52.080002,0.065,284700,{"date":719,"open":646,"high":638,"low":476,"close":720,"change":457,"percent_change":308,"volume":721,"transactions":9,"vwap":720},"2026-06-10",52.014999,267000,{"date":723,"open":627,"high":646,"low":476,"close":470,"change":605,"percent_change":491,"volume":724,"transactions":9,"vwap":470},"2026-06-09",373500,{"date":726,"open":378,"high":469,"low":511,"close":478,"change":190,"percent_change":191,"volume":727,"transactions":9,"vwap":478},"2026-06-08",409600,{"date":729,"open":484,"high":478,"low":540,"close":511,"change":228,"percent_change":500,"volume":730,"transactions":9,"vwap":511},"2026-06-05",363000,{"date":732,"open":470,"high":638,"low":389,"close":470,"change":191,"percent_change":290,"volume":733,"transactions":9,"vwap":470},"2026-06-04",341500,{"date":735,"open":389,"high":470,"low":380,"close":378,"change":283,"percent_change":246,"volume":736,"transactions":9,"vwap":378},"2026-06-03",371000,{"date":738,"open":646,"high":681,"low":389,"close":627,"change":664,"percent_change":664,"volume":739,"transactions":9,"vwap":627},"2026-06-02",344200,{"date":741,"open":378,"high":627,"low":511,"close":627,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":627},"2026-06-01",-0.217,-0.42,283100,{"date":746,"open":747,"high":748,"low":662,"close":749,"change":750,"percent_change":218,"volume":751,"transactions":9,"vwap":749},"2026-05-29",52.21,52.25,52.227,0.032,560100,{"date":753,"open":668,"high":754,"low":674,"close":755,"change":756,"percent_change":267,"volume":757,"transactions":9,"vwap":755},"2026-05-28",52.215,52.195,0.015,434300,{"date":759,"open":701,"high":657,"low":701,"close":657,"change":290,"percent_change":512,"volume":760,"transactions":9,"vwap":657},"2026-05-27",553400,{"date":762,"open":715,"high":702,"low":763,"close":702,"change":290,"percent_change":512,"volume":764,"transactions":9,"vwap":702},"2026-05-26",52.044998,586300,{"date":766,"open":470,"high":638,"low":511,"close":470,"change":283,"percent_change":246,"volume":767,"transactions":9,"vwap":470},"2026-05-22",407700,{"date":769,"open":638,"high":770,"low":627,"close":675,"change":664,"percent_change":664,"volume":771,"transactions":9,"vwap":675},"2026-05-21",52.064999,568300,{"date":773,"open":627,"high":395,"low":627,"close":675,"change":267,"percent_change":218,"volume":774,"transactions":9,"vwap":675},"2026-05-20",659700,{"date":776,"open":638,"high":675,"low":476,"close":470,"change":283,"percent_change":246,"volume":777,"transactions":9,"vwap":470},"2026-05-19",544500,{"date":779,"open":702,"high":780,"low":675,"close":675,"change":22,"percent_change":23,"volume":781,"transactions":9,"vwap":675},"2026-05-18",52.115,1162200,{"date":783,"open":715,"high":395,"low":675,"close":404,"change":228,"percent_change":500,"volume":784,"transactions":9,"vwap":404},"2026-05-15",473900,{"date":786,"open":657,"high":658,"low":787,"close":695,"change":308,"percent_change":22,"volume":788,"transactions":9,"vwap":695},"2026-05-14",52.135,420900,{"date":790,"open":701,"high":674,"low":791,"close":701,"change":439,"percent_change":190,"volume":792,"transactions":9,"vwap":701},"2026-05-13",52.105,316100,{"date":794,"open":437,"high":695,"low":715,"close":695,"change":457,"percent_change":308,"volume":795,"transactions":9,"vwap":695},"2026-05-12",419400,{"date":797,"open":674,"high":657,"low":695,"close":703,"change":798,"percent_change":228,"volume":799,"transactions":9,"vwap":703},"2026-05-11",-0.035,366500,{"date":801,"open":747,"high":747,"low":668,"close":657,"change":191,"percent_change":290,"volume":802,"transactions":9,"vwap":657},"2026-05-08",343900,{"date":804,"open":662,"high":805,"low":410,"close":695,"change":798,"percent_change":228,"volume":806,"transactions":9,"vwap":695},"2026-05-07",52.22,432400,{"date":808,"open":668,"high":662,"low":674,"close":809,"change":810,"percent_change":239,"volume":811,"transactions":9,"vwap":809},"2026-05-06",52.175,0.075,451600,{"date":813,"open":395,"high":410,"low":715,"close":702,"change":682,"percent_change":238,"volume":814,"transactions":9,"vwap":702},"2026-05-05",392500,{"date":816,"open":695,"high":695,"low":646,"close":770,"change":817,"percent_change":198,"volume":818,"transactions":9,"vwap":770},"2026-05-04",-0.085,640300,{"date":820,"open":674,"high":658,"low":410,"close":701,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":701},"2026-05-01",-0.17,-0.32,354000,{"date":825,"open":826,"high":827,"low":828,"close":826,"change":218,"percent_change":705,"volume":829,"transactions":9,"vwap":826},"2026-04-30",52.32,52.34,52.31,319900,{"date":831,"open":832,"high":833,"low":748,"close":834,"change":835,"percent_change":522,"volume":836,"transactions":9,"vwap":834},"2026-04-29",52.3,52.38,52.26,-0.095,387600,{"date":838,"open":827,"high":839,"low":826,"close":840,"change":756,"percent_change":267,"volume":841,"transactions":9,"vwap":840},"2026-04-28",52.36,52.355,477300,{"date":843,"open":839,"high":833,"low":827,"close":827,"change":283,"percent_change":246,"volume":844,"transactions":9,"vwap":827},"2026-04-27",604400,{"date":846,"open":826,"high":833,"low":828,"close":847,"change":218,"percent_change":705,"volume":848,"transactions":9,"vwap":847},"2026-04-24",52.37,295800,{"date":850,"open":847,"high":847,"low":832,"close":828,"change":22,"percent_change":23,"volume":851,"transactions":9,"vwap":828},"2026-04-23",397800,{"date":853,"open":834,"high":833,"low":854,"close":855,"change":491,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-04-22",52.245,52.33,0.19,1040700,{"date":859,"open":860,"high":834,"low":747,"close":861,"change":22,"percent_change":23,"volume":862,"transactions":9,"vwap":861},"2026-04-21",52.24,52.23,667100,{"date":864,"open":865,"high":866,"low":854,"close":748,"change":308,"percent_change":22,"volume":867,"transactions":9,"vwap":748},"2026-04-20",52.28,52.29,353800,{"date":869,"open":748,"high":828,"low":747,"close":834,"change":218,"percent_change":705,"volume":870,"transactions":9,"vwap":834},"2026-04-17",556200,{"date":872,"open":662,"high":747,"low":809,"close":662,"change":664,"percent_change":664,"volume":873,"transactions":9,"vwap":662},"2026-04-16",298500,{"date":875,"open":662,"high":662,"low":674,"close":662,"change":664,"percent_change":664,"volume":876,"transactions":9,"vwap":662},"2026-04-15",395200,{"date":878,"open":674,"high":747,"low":695,"close":662,"change":605,"percent_change":491,"volume":879,"transactions":9,"vwap":662},"2026-04-14",321000,{"date":881,"open":410,"high":674,"low":702,"close":701,"change":682,"percent_change":238,"volume":882,"transactions":9,"vwap":701},"2026-04-13",423100,{"date":884,"open":695,"high":701,"low":702,"close":780,"change":382,"percent_change":283,"volume":885,"transactions":9,"vwap":780},"2026-04-10",331600,{"date":887,"open":888,"high":668,"low":702,"close":888,"change":756,"percent_change":267,"volume":889,"transactions":9,"vwap":888},"2026-04-09",52.13,407900,{"date":891,"open":658,"high":658,"low":437,"close":780,"change":892,"percent_change":439,"volume":893,"transactions":9,"vwap":780},"2026-04-08",0.005,593300,{"date":895,"open":673,"high":437,"low":638,"close":437,"change":267,"percent_change":218,"volume":896,"transactions":9,"vwap":437},"2026-04-07",482000,{"date":898,"open":395,"high":437,"low":673,"close":715,"change":246,"percent_change":247,"volume":899,"transactions":9,"vwap":715},"2026-04-06",599300,{"date":901,"open":395,"high":701,"low":715,"close":695,"change":238,"percent_change":413,"volume":902,"transactions":9,"vwap":695},"2026-04-02",311800,{"date":904,"open":404,"high":702,"low":675,"close":404,"change":247,"percent_change":905,"volume":906,"transactions":9,"vwap":404},"2026-04-01",-0.23,400800,{"date":908,"open":834,"high":909,"low":658,"close":658,"change":23,"percent_change":431,"volume":910,"transactions":9,"vwap":658},"2026-03-31",52.275,363400,{"date":912,"open":658,"high":861,"low":657,"close":861,"change":913,"percent_change":856,"volume":914,"transactions":9,"vwap":861},"2026-03-30",0.101,410000,{"date":916,"open":638,"high":888,"low":917,"close":918,"change":919,"percent_change":512,"volume":920,"transactions":9,"vwap":918},"2026-03-27",52.025002,52.129,0.079,365900,{"date":922,"open":410,"high":674,"low":763,"close":675,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":675},"2026-03-26",-0.115,-0.22,521300,{"date":927,"open":834,"high":834,"low":663,"close":663,"change":382,"percent_change":283,"volume":928,"transactions":9,"vwap":663},"2026-03-25",974600,{"date":930,"open":657,"high":866,"low":695,"close":657,"change":431,"percent_change":256,"volume":931,"transactions":9,"vwap":657},"2026-03-24",1864000,{"date":933,"open":662,"high":828,"low":755,"close":834,"change":290,"percent_change":512,"volume":934,"transactions":9,"vwap":834},"2026-03-23",493200,{"date":936,"open":805,"high":805,"low":674,"close":657,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":657},"2026-03-20",-0.11,-0.21,413600,{"date":941,"open":861,"high":942,"low":805,"close":866,"change":23,"percent_change":431,"volume":943,"transactions":9,"vwap":866},"2026-03-19",52.336,375600,{"date":945,"open":847,"high":946,"low":826,"close":855,"change":947,"percent_change":229,"volume":948,"transactions":9,"vwap":855},"2026-03-18",52.4,-0.075,539500,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":605,"volume":955,"transactions":9,"vwap":953},"2026-03-17",52.39,52.43,52.405,0.025,280200,{"date":957,"open":847,"high":833,"low":839,"close":833,"change":704,"percent_change":705,"volume":958,"transactions":9,"vwap":833},"2026-03-16",266100,{"date":960,"open":827,"high":961,"low":832,"close":962,"change":457,"percent_change":308,"volume":963,"transactions":9,"vwap":962},"2026-03-13",52.35,52.325,371400,{"date":965,"open":833,"high":951,"low":865,"close":855,"change":431,"percent_change":256,"volume":966,"transactions":9,"vwap":855},"2026-03-12",320200,{"date":968,"open":969,"high":969,"low":951,"close":970,"change":283,"percent_change":246,"volume":971,"transactions":9,"vwap":970},"2026-03-11",52.44,52.41,275300,{"date":973,"open":974,"high":975,"low":969,"close":969,"change":976,"percent_change":228,"volume":977,"transactions":9,"vwap":969},"2026-03-10",52.47,52.5,-0.037,2239500,{"date":979,"open":969,"high":980,"low":970,"close":981,"change":982,"percent_change":605,"volume":983,"transactions":9,"vwap":981},"2026-03-09",52.49,52.477,0.027,547900,{"date":985,"open":946,"high":981,"low":946,"close":986,"change":267,"percent_change":218,"volume":987,"transactions":9,"vwap":986},"2026-03-06",52.45,406600,{"date":989,"open":952,"high":986,"low":970,"close":990,"change":22,"percent_change":23,"volume":991,"transactions":9,"vwap":990},"2026-03-05",52.42,364600,{"date":993,"open":975,"high":994,"low":961,"close":969,"change":575,"percent_change":588,"volume":995,"transactions":9,"vwap":969},"2026-03-04",52.515,316700,{"date":997,"open":969,"high":998,"low":952,"close":980,"change":999,"percent_change":575,"volume":1000,"transactions":9,"vwap":980},"2026-03-03",52.51,-0.025,396500,{"date":1002,"open":1003,"high":1003,"low":975,"close":994,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":994},"2026-03-02",52.54,-0.235,-0.45,681100,{"date":1008,"open":1009,"high":25,"low":1010,"close":25,"change":290,"percent_change":512,"volume":1011,"transactions":9,"vwap":25},"2026-02-27",52.71,52.69,764500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":191,"percent_change":290,"volume":1018,"transactions":9,"vwap":1017},"2026-02-26",52.64,52.68,52.63,52.67,361600,{"date":1020,"open":1016,"high":1014,"low":1021,"close":1016,"change":798,"percent_change":228,"volume":1022,"transactions":9,"vwap":1016},"2026-02-25",52.6,441100,{"date":1024,"open":1025,"high":1017,"low":1016,"close":1026,"change":999,"percent_change":575,"volume":1027,"transactions":9,"vwap":1026},"2026-02-24",52.65,52.665,381600,{"date":1029,"open":1025,"high":1010,"low":1025,"close":1010,"change":238,"percent_change":413,"volume":1030,"transactions":9,"vwap":1010},"2026-02-23",356600,{"date":1032,"open":1014,"high":1014,"low":1033,"close":1033,"change":382,"percent_change":283,"volume":1034,"transactions":9,"vwap":1033},"2026-02-20",52.62,320100,{"date":1036,"open":1016,"high":1014,"low":1033,"close":1037,"change":664,"percent_change":664,"volume":1038,"transactions":9,"vwap":1037},"2026-02-19",52.635,266900,{"date":1040,"open":1041,"high":1025,"low":1021,"close":1037,"change":439,"percent_change":190,"volume":1042,"transactions":9,"vwap":1037},"2026-02-18",52.61,890500,{"date":1044,"open":1025,"high":1025,"low":1041,"close":1045,"change":999,"percent_change":575,"volume":1046,"transactions":9,"vwap":1045},"2026-02-17",52.625,378700,{"date":1048,"open":1014,"high":1049,"low":1016,"close":1025,"change":290,"percent_change":512,"volume":1050,"transactions":9,"vwap":1025},"2026-02-13",52.66,1106700,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":664,"percent_change":664,"volume":1056,"transactions":9,"vwap":1055},"2026-02-12",52.56,52.59,52.57,359300,{"date":1058,"open":1053,"high":1059,"low":1060,"close":1055,"change":308,"percent_change":22,"volume":1061,"transactions":9,"vwap":1055},"2026-02-11",52.58,52.55,301400,{"date":1063,"open":1059,"high":1054,"low":1003,"close":1059,"change":267,"percent_change":218,"volume":1064,"transactions":9,"vwap":1059},"2026-02-10",515100,{"date":1066,"open":1053,"high":1055,"low":1067,"close":1060,"change":664,"percent_change":664,"volume":1068,"transactions":9,"vwap":1060},"2026-02-09",52.53,338500,{"date":1070,"open":1003,"high":1060,"low":998,"close":1060,"change":664,"percent_change":664,"volume":1071,"transactions":9,"vwap":1060},"2026-02-06",399300,{"date":1073,"open":975,"high":1074,"low":1075,"close":1060,"change":491,"percent_change":856,"volume":1076,"transactions":9,"vwap":1060},"2026-02-05",52.558,52.495,290300,{"date":1078,"open":1079,"high":1079,"low":990,"close":986,"change":664,"percent_change":664,"volume":1080,"transactions":9,"vwap":986},"2026-02-04",52.46,4462400,{"date":1082,"open":952,"high":986,"low":990,"close":986,"change":664,"percent_change":664,"volume":1083,"transactions":9,"vwap":986},"2026-02-03",369300,{"date":1085,"open":980,"high":980,"low":990,"close":986,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":986},"2026-02-02",-0.2,-0.38,485800,{"date":1090,"open":1021,"high":1091,"low":1054,"close":1025,"change":267,"percent_change":218,"volume":1092,"transactions":9,"vwap":1025},"2026-01-30",52.655,447400,{"date":1094,"open":1055,"high":1025,"low":1053,"close":1033,"change":810,"percent_change":239,"volume":1095,"transactions":9,"vwap":1033},"2026-01-29",435000,{"date":1097,"open":1098,"high":1054,"low":1079,"close":1099,"change":810,"percent_change":239,"volume":1100,"transactions":9,"vwap":1099},"2026-01-28",52.48,52.545,4167200,{"date":1102,"open":1079,"high":980,"low":1103,"close":974,"change":605,"percent_change":491,"volume":1104,"transactions":9,"vwap":974},"2026-01-27",52.427,607600,{"date":1106,"open":986,"high":986,"low":990,"close":990,"change":664,"percent_change":664,"volume":1107,"transactions":9,"vwap":990},"2026-01-26",309800,{"date":1109,"open":970,"high":952,"low":951,"close":990,"change":190,"percent_change":191,"volume":1110,"transactions":9,"vwap":990},"2026-01-23",353000,{"date":1112,"open":951,"high":952,"low":847,"close":946,"change":308,"percent_change":22,"volume":1113,"transactions":9,"vwap":946},"2026-01-22",637800,{"date":1115,"open":990,"high":952,"low":1116,"close":970,"change":190,"percent_change":191,"volume":1117,"transactions":9,"vwap":970},"2026-01-21",52.395,633300,{"date":1119,"open":986,"high":986,"low":847,"close":951,"change":682,"percent_change":238,"volume":1120,"transactions":9,"vwap":951},"2026-01-20",462900,{"date":1122,"open":951,"high":946,"low":1123,"close":840,"change":892,"percent_change":439,"volume":1034,"transactions":9,"vwap":840},"2026-01-16",52.341,{"date":1125,"open":951,"high":970,"low":961,"close":961,"change":575,"percent_change":588,"volume":1126,"transactions":9,"vwap":961},"2026-01-15",249300,{"date":1128,"open":833,"high":990,"low":961,"close":946,"change":605,"percent_change":491,"volume":1129,"transactions":9,"vwap":946},"2026-01-14",348300,{"date":1131,"open":847,"high":951,"low":961,"close":961,"change":664,"percent_change":664,"volume":1132,"transactions":9,"vwap":961},"2026-01-13",344600,{"date":1134,"open":951,"high":946,"low":827,"close":961,"change":190,"percent_change":191,"volume":1135,"transactions":9,"vwap":961},"2026-01-12",459200,{"date":1137,"open":961,"high":970,"low":855,"close":855,"change":283,"percent_change":246,"volume":1138,"transactions":9,"vwap":855},"2026-01-09",364000,{"date":1140,"open":839,"high":833,"low":827,"close":839,"change":664,"percent_change":664,"volume":1141,"transactions":9,"vwap":839},"2026-01-08",261100,{"date":1143,"open":833,"high":833,"low":839,"close":839,"change":664,"percent_change":664,"volume":1144,"transactions":9,"vwap":839},"2026-01-07",240000,{"date":1146,"open":951,"high":951,"low":1147,"close":839,"change":267,"percent_change":218,"volume":1148,"transactions":9,"vwap":839},"2026-01-06",52.321,251300,{"date":1150,"open":839,"high":839,"low":826,"close":855,"change":756,"percent_change":267,"volume":1151,"transactions":9,"vwap":855},"2026-01-05",304600,{"date":1153,"open":839,"high":839,"low":832,"close":1154,"change":1155,"percent_change":575,"volume":1156,"transactions":9,"vwap":1154},"2026-01-02",52.315,-0.024,415800,{"date":1158,"open":866,"high":833,"low":866,"close":1159,"change":1160,"percent_change":523,"volume":1161,"transactions":9,"vwap":1159},"2025-12-31",52.339,-0.186,284400,{"date":1163,"open":1164,"high":1059,"low":998,"close":1165,"change":892,"percent_change":439,"volume":1166,"transactions":9,"vwap":1165},"2025-12-30",52.52,52.525,234700,{"date":1168,"open":1003,"high":1003,"low":980,"close":1164,"change":191,"percent_change":290,"volume":1169,"transactions":9,"vwap":1164},"2025-12-29",323300,{"date":1171,"open":1098,"high":975,"low":1079,"close":1098,"change":439,"percent_change":190,"volume":1172,"transactions":9,"vwap":1098},"2025-12-26",173100,{"date":1174,"open":1079,"high":1021,"low":1175,"close":974,"change":218,"percent_change":705,"volume":1176,"transactions":9,"vwap":974},"2025-12-24",52.429,194600,{"date":1178,"open":970,"high":1079,"low":953,"close":970,"change":308,"percent_change":22,"volume":1179,"transactions":9,"vwap":970},"2025-12-23",331300,{"date":1181,"open":975,"high":975,"low":990,"close":990,"change":283,"percent_change":246,"volume":1182,"transactions":9,"vwap":990},"2025-12-22",457100,{"date":1184,"open":974,"high":974,"low":969,"close":986,"change":190,"percent_change":191,"volume":1185,"transactions":9,"vwap":986},"2025-12-19",346300,{"date":1187,"open":986,"high":1098,"low":952,"close":952,"change":664,"percent_change":664,"volume":1188,"transactions":9,"vwap":952},"2025-12-18",267700,{"date":1190,"open":951,"high":986,"low":951,"close":952,"change":190,"percent_change":191,"volume":1191,"transactions":9,"vwap":952},"2025-12-17",335900,{"date":1193,"open":970,"high":969,"low":946,"close":970,"change":439,"percent_change":190,"volume":958,"transactions":9,"vwap":970},"2025-12-16",{"date":1195,"open":951,"high":986,"low":833,"close":946,"change":605,"percent_change":491,"volume":1196,"transactions":9,"vwap":946},"2025-12-15",260000,{"date":1198,"open":839,"high":833,"low":961,"close":961,"change":23,"percent_change":431,"volume":1199,"transactions":9,"vwap":961},"2025-12-12",228100,{"date":1201,"open":946,"high":970,"low":961,"close":951,"change":190,"percent_change":191,"volume":1202,"transactions":9,"vwap":951},"2025-12-11",270900,{"date":1204,"open":826,"high":847,"low":865,"close":847,"change":290,"percent_change":512,"volume":1205,"transactions":9,"vwap":847},"2025-12-10",296900,{"date":1207,"open":839,"high":839,"low":866,"close":866,"change":283,"percent_change":246,"volume":1208,"transactions":9,"vwap":866},"2025-12-09",322700,{"date":1210,"open":866,"high":1211,"low":1212,"close":826,"change":22,"percent_change":23,"volume":1213,"transactions":9,"vwap":826},"2025-12-08",52.329,52.27,337300,{"date":1215,"open":827,"high":833,"low":828,"close":827,"change":190,"percent_change":191,"volume":1216,"transactions":9,"vwap":827},"2025-12-05",269100,{"date":1218,"open":847,"high":833,"low":826,"close":826,"change":23,"percent_change":431,"volume":1219,"transactions":9,"vwap":826},"2025-12-04",225600,{"date":1221,"open":951,"high":951,"low":828,"close":839,"change":267,"percent_change":218,"volume":1222,"transactions":9,"vwap":839},"2025-12-03",256600,{"date":1224,"open":826,"high":839,"low":1154,"close":855,"change":218,"percent_change":705,"volume":1225,"transactions":9,"vwap":855},"2025-12-02",354300,{"date":1227,"open":828,"high":855,"low":834,"close":1212,"change":371,"percent_change":372,"volume":1228,"transactions":9,"vwap":1212},"2025-12-01",243900,{"date":1230,"open":1003,"high":1060,"low":975,"close":994,"change":664,"percent_change":664,"volume":1231,"transactions":9,"vwap":994},"2025-11-28",143300,{"date":1233,"open":1053,"high":1055,"low":998,"close":994,"change":999,"percent_change":575,"volume":1234,"transactions":9,"vwap":994},"2025-11-26",583300,{"date":1236,"open":1067,"high":1237,"low":1165,"close":1003,"change":267,"percent_change":218,"volume":1238,"transactions":9,"vwap":1003},"2025-11-25",52.565,297100,{"date":1240,"open":975,"high":1067,"low":980,"close":998,"change":756,"percent_change":267,"volume":1241,"transactions":9,"vwap":998},"2025-11-24",286200,{"date":1243,"open":1098,"high":975,"low":1079,"close":1075,"change":704,"percent_change":491,"volume":1244,"transactions":9,"vwap":1075},"2025-11-21",269500,{"date":1246,"open":969,"high":969,"low":951,"close":969,"change":605,"percent_change":491,"volume":1247,"transactions":9,"vwap":969},"2025-11-20",317000,{"date":1249,"open":951,"high":952,"low":833,"close":951,"change":664,"percent_change":664,"volume":1250,"transactions":9,"vwap":951},"2025-11-19",241600,{"date":1252,"open":951,"high":970,"low":839,"close":951,"change":267,"percent_change":218,"volume":1253,"transactions":9,"vwap":951},"2025-11-18",246400,{"date":1255,"open":847,"high":951,"low":827,"close":839,"change":664,"percent_change":664,"volume":1256,"transactions":9,"vwap":839},"2025-11-17",382700,{"date":1258,"open":946,"high":990,"low":961,"close":839,"change":664,"percent_change":664,"volume":1259,"transactions":9,"vwap":839},"2025-11-14",273000,{"date":1261,"open":951,"high":952,"low":839,"close":839,"change":575,"percent_change":588,"volume":1262,"transactions":9,"vwap":839},"2025-11-13",318900,{"date":1264,"open":969,"high":980,"low":839,"close":970,"change":23,"percent_change":431,"volume":1265,"transactions":9,"vwap":970},"2025-11-12",249600,{"date":1267,"open":986,"high":986,"low":990,"close":986,"change":290,"percent_change":512,"volume":1268,"transactions":9,"vwap":986},"2025-11-11",230100,{"date":1270,"open":951,"high":1271,"low":1212,"close":847,"change":664,"percent_change":664,"volume":1272,"transactions":9,"vwap":847},"2025-11-10",52.415,749000,{"date":1274,"open":833,"high":970,"low":840,"close":847,"change":439,"percent_change":190,"volume":1275,"transactions":9,"vwap":847},"2025-11-07",441600,{"date":1277,"open":833,"high":833,"low":827,"close":839,"change":218,"percent_change":705,"volume":1278,"transactions":9,"vwap":839},"2025-11-06",325600,{"date":1280,"open":847,"high":847,"low":805,"close":832,"change":23,"percent_change":431,"volume":1281,"transactions":9,"vwap":832},"2025-11-05",349800,{"date":1283,"open":827,"high":839,"low":855,"close":827,"change":191,"percent_change":290,"volume":1284,"transactions":9,"vwap":827},"2025-11-04",248700,{"date":1286,"open":828,"high":1287,"low":834,"close":832,"change":938,"percent_change":1288,"volume":1289,"transactions":9,"vwap":832},"2025-11-03",52.335,-0.4,298700,{"date":1291,"open":998,"high":1067,"low":998,"close":998,"change":439,"percent_change":190,"volume":1292,"transactions":9,"vwap":998},"2025-10-31",219300,{"date":1294,"open":1098,"high":1067,"low":1098,"close":975,"change":308,"percent_change":22,"volume":1295,"transactions":9,"vwap":975},"2025-10-30",341200,{"date":1297,"open":1041,"high":1041,"low":1298,"close":998,"change":431,"percent_change":256,"volume":1299,"transactions":9,"vwap":998},"2025-10-29",52.504,308600,{"date":1301,"open":1053,"high":1041,"low":1053,"close":1054,"change":756,"percent_change":267,"volume":1302,"transactions":9,"vwap":1054},"2025-10-28",437300,{"date":1304,"open":1054,"high":1054,"low":1067,"close":1305,"change":664,"percent_change":664,"volume":1306,"transactions":9,"vwap":1305},"2025-10-27",52.575,261800,{"date":1308,"open":1059,"high":1054,"low":1003,"close":1305,"change":954,"percent_change":605,"volume":1309,"transactions":9,"vwap":1305},"2025-10-24",278600,{"date":1311,"open":1054,"high":1054,"low":1003,"close":1060,"change":283,"percent_change":246,"volume":1312,"transactions":9,"vwap":1060},"2025-10-23",268500,{"date":1314,"open":1059,"high":1021,"low":1067,"close":1059,"change":190,"percent_change":191,"volume":1315,"transactions":9,"vwap":1059},"2025-10-22",274000,{"date":1317,"open":1060,"high":1054,"low":1003,"close":1053,"change":191,"percent_change":290,"volume":1318,"transactions":9,"vwap":1053},"2025-10-21",336900,{"date":1320,"open":1067,"high":1003,"low":980,"close":1164,"change":308,"percent_change":22,"volume":1321,"transactions":9,"vwap":1164},"2025-10-20",250600,{"date":1323,"open":1003,"high":1324,"low":1075,"close":1067,"change":664,"percent_change":664,"volume":1325,"transactions":9,"vwap":1067},"2025-10-17",52.557,327900,{"date":1327,"open":1079,"high":1067,"low":986,"close":1067,"change":238,"percent_change":413,"volume":1328,"transactions":9,"vwap":1067},"2025-10-16",349700,{"date":1330,"open":1098,"high":1164,"low":990,"close":1079,"change":333,"percent_change":821,"volume":1331,"transactions":9,"vwap":1079},"2025-10-15",305500,{"date":1333,"open":986,"high":1021,"low":990,"close":1060,"change":413,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1060},"2025-10-14",0.25,278500,{"date":1337,"open":990,"high":952,"low":855,"close":990,"change":308,"percent_change":22,"volume":1219,"transactions":9,"vwap":990},"2025-10-13",{"date":1339,"open":990,"high":952,"low":833,"close":952,"change":491,"percent_change":856,"volume":1340,"transactions":9,"vwap":952},"2025-10-10",264400,{"date":1342,"open":961,"high":951,"low":855,"close":855,"change":308,"percent_change":22,"volume":1343,"transactions":9,"vwap":855},"2025-10-09",426800,{"date":1345,"open":951,"high":946,"low":832,"close":827,"change":439,"percent_change":190,"volume":1346,"transactions":9,"vwap":827},"2025-10-08",269400,{"date":1348,"open":839,"high":1349,"low":832,"close":855,"change":190,"percent_change":191,"volume":1350,"transactions":9,"vwap":855},"2025-10-07",52.384,297200,{"date":1352,"open":855,"high":1353,"low":805,"close":828,"change":605,"percent_change":491,"volume":1354,"transactions":9,"vwap":828},"2025-10-06",52.349,312700,{"date":1356,"open":951,"high":951,"low":860,"close":834,"change":1357,"percent_change":938,"volume":1358,"transactions":9,"vwap":834},"2025-10-03",-0.109,332900,{"date":1360,"open":827,"high":847,"low":1361,"close":1362,"change":1363,"percent_change":190,"volume":1364,"transactions":9,"vwap":1362},"2025-10-02",52.332,52.369,0.009,474000,{"date":1366,"open":847,"high":1367,"low":826,"close":839,"change":923,"percent_change":924,"volume":1368,"transactions":9,"vwap":839},"2025-10-01",52.373,293400,{"date":1370,"open":1079,"high":1164,"low":1079,"close":1371,"change":682,"percent_change":238,"volume":1372,"transactions":9,"vwap":1371},"2025-09-30",52.475,293900,{"date":1374,"open":952,"high":974,"low":952,"close":969,"change":664,"percent_change":664,"volume":1375,"transactions":9,"vwap":969},"2025-09-29",382500,{"date":1377,"open":990,"high":986,"low":946,"close":969,"change":1378,"percent_change":238,"volume":1379,"transactions":9,"vwap":969},"2025-09-26",0.037,244700,{"date":1381,"open":952,"high":969,"low":946,"close":1382,"change":1383,"percent_change":937,"volume":1384,"transactions":9,"vwap":1382},"2025-09-25",52.403,-0.057,299700,{"date":1386,"open":986,"high":974,"low":969,"close":1079,"change":664,"percent_change":664,"volume":1387,"transactions":9,"vwap":1079},"2025-09-24",299100,{"date":1389,"open":986,"high":1164,"low":986,"close":1079,"change":664,"percent_change":664,"volume":1390,"transactions":9,"vwap":1079},"2025-09-23",295600,{"date":1392,"open":980,"high":975,"low":969,"close":1079,"change":283,"percent_change":246,"volume":1393,"transactions":9,"vwap":1079},"2025-09-22",307900,{"date":1395,"open":974,"high":980,"low":986,"close":980,"change":605,"percent_change":491,"volume":1396,"transactions":9,"vwap":980},"2025-09-19",363800,{"date":1398,"open":970,"high":974,"low":970,"close":969,"change":575,"percent_change":588,"volume":1399,"transactions":9,"vwap":969},"2025-09-18",247300,{"date":1401,"open":975,"high":1237,"low":986,"close":980,"change":191,"percent_change":290,"volume":1402,"transactions":9,"vwap":980},"2025-09-17",346600,{"date":1404,"open":980,"high":1405,"low":866,"close":986,"change":283,"percent_change":246,"volume":1406,"transactions":9,"vwap":986},"2025-09-16",52.526,316900,{"date":1408,"open":980,"high":1409,"low":952,"close":1098,"change":190,"percent_change":191,"volume":1410,"transactions":9,"vwap":1098},"2025-09-15",52.498,284500,{"date":1412,"open":975,"high":975,"low":952,"close":1079,"change":664,"percent_change":664,"volume":1413,"transactions":9,"vwap":1079},"2025-09-12",327600,{"date":1415,"open":1079,"high":975,"low":986,"close":1079,"change":267,"percent_change":218,"volume":1416,"transactions":9,"vwap":1079},"2025-09-11",342800,{"date":1418,"open":952,"high":1079,"low":860,"close":952,"change":605,"percent_change":491,"volume":1419,"transactions":9,"vwap":952},"2025-09-10",335400,{"date":1421,"open":951,"high":986,"low":847,"close":833,"change":190,"percent_change":191,"volume":1422,"transactions":9,"vwap":833},"2025-09-09",6190100,{"date":1424,"open":998,"high":998,"low":961,"close":839,"change":23,"percent_change":431,"volume":1425,"transactions":9,"vwap":839},"2025-09-08",301300,{"date":1427,"open":952,"high":1079,"low":946,"close":946,"change":238,"percent_change":413,"volume":1428,"transactions":9,"vwap":946},"2025-09-05",171500,{"date":1430,"open":828,"high":855,"low":866,"close":855,"change":218,"percent_change":705,"volume":1431,"transactions":9,"vwap":855},"2025-09-04",213500,{"date":1433,"open":805,"high":828,"low":805,"close":1212,"change":218,"percent_change":705,"volume":1434,"transactions":9,"vwap":1212},"2025-09-03",6110300,{"date":1436,"open":748,"high":1212,"low":662,"close":747,"change":87,"percent_change":1437,"volume":1438,"transactions":9,"vwap":747},"2025-09-02",-0.46,232600,{"date":1440,"open":946,"high":1079,"low":946,"close":986,"change":191,"percent_change":290,"volume":1441,"transactions":9,"vwap":986},"2025-08-29",160800,{"date":1443,"open":847,"high":952,"low":847,"close":970,"change":439,"percent_change":190,"volume":1444,"transactions":9,"vwap":970},"2025-08-28",283500,{"date":1446,"open":990,"high":990,"low":839,"close":946,"change":22,"percent_change":23,"volume":1447,"transactions":9,"vwap":946},"2025-08-27",372600,{"date":1449,"open":839,"high":952,"low":961,"close":990,"change":705,"percent_change":71,"volume":1450,"transactions":9,"vwap":990},"2025-08-26",230600,{"date":1452,"open":855,"high":961,"low":832,"close":828,"change":246,"percent_change":937,"volume":1453,"transactions":9,"vwap":828},"2025-08-25",186700,{"date":1455,"open":865,"high":847,"low":834,"close":847,"change":705,"percent_change":71,"volume":1456,"transactions":9,"vwap":847},"2025-08-22",166700,{"date":1458,"open":1212,"high":865,"low":860,"close":834,"change":23,"percent_change":431,"volume":1459,"transactions":9,"vwap":834},"2025-08-21",167900,{"date":1461,"open":865,"high":828,"low":1462,"close":832,"change":267,"percent_change":218,"volume":1463,"transactions":9,"vwap":832},"2025-08-20",52.263,219100,{"date":1465,"open":747,"high":1212,"low":747,"close":1212,"change":605,"percent_change":491,"volume":1466,"transactions":9,"vwap":1212},"2025-08-19",181800,{"date":1468,"open":834,"high":834,"low":805,"close":805,"change":308,"percent_change":22,"volume":1469,"transactions":9,"vwap":805},"2025-08-18",241300,{"date":1471,"open":860,"high":834,"low":1472,"close":861,"change":491,"percent_change":856,"volume":1473,"transactions":9,"vwap":861},"2025-08-15",52.214,185800,{"date":1475,"open":748,"high":1212,"low":888,"close":888,"change":198,"percent_change":199,"volume":1476,"transactions":9,"vwap":888},"2025-08-14",190200,{"date":1478,"open":1212,"high":866,"low":834,"close":866,"change":290,"percent_change":512,"volume":1479,"transactions":9,"vwap":866},"2025-08-13",186000,{"date":1481,"open":657,"high":805,"low":657,"close":747,"change":267,"percent_change":218,"volume":1482,"transactions":9,"vwap":747},"2025-08-12",203200,{"date":1484,"open":668,"high":662,"low":668,"close":657,"change":267,"percent_change":218,"volume":1107,"transactions":9,"vwap":657},"2025-08-11",{"date":1486,"open":674,"high":657,"low":701,"close":701,"change":228,"percent_change":500,"volume":1487,"transactions":9,"vwap":701},"2025-08-08",213700,{"date":1489,"open":662,"high":805,"low":658,"close":805,"change":190,"percent_change":191,"volume":1490,"transactions":9,"vwap":805},"2025-08-07",223700,{"date":1492,"open":668,"high":662,"low":663,"close":662,"change":190,"percent_change":191,"volume":1493,"transactions":9,"vwap":662},"2025-08-06",180200,{"date":1495,"open":657,"high":755,"low":701,"close":657,"change":308,"percent_change":22,"volume":1496,"transactions":9,"vwap":657},"2025-08-05",243200,{"date":1498,"open":674,"high":658,"low":888,"close":658,"change":191,"percent_change":290,"volume":1144,"transactions":9,"vwap":658},"2025-08-04",{"date":1500,"open":702,"high":701,"low":715,"close":701,"change":283,"percent_change":246,"volume":1501,"transactions":9,"vwap":701},"2025-08-01",337200,{"date":1503,"open":702,"high":657,"low":702,"close":657,"change":218,"percent_change":613,"volume":1504,"transactions":9,"vwap":657},"2025-07-31",197500,{"date":1506,"open":695,"high":657,"low":410,"close":410,"change":575,"percent_change":588,"volume":1507,"transactions":9,"vwap":410},"2025-07-30",134300,{"date":1509,"open":695,"high":658,"low":410,"close":668,"change":605,"percent_change":491,"volume":1510,"transactions":9,"vwap":668},"2025-07-29",193900,{"date":1512,"open":695,"high":695,"low":1513,"close":410,"change":341,"percent_change":22,"volume":1514,"transactions":9,"vwap":410},"2025-07-28",52.107,172600,{"date":1516,"open":695,"high":695,"low":791,"close":1517,"change":1518,"percent_change":705,"volume":1519,"transactions":9,"vwap":1517},"2025-07-25",52.128,0.058,138700,{"date":1521,"open":673,"high":702,"low":673,"close":404,"change":283,"percent_change":246,"volume":1522,"transactions":9,"vwap":404},"2025-07-24",133600,{"date":1524,"open":437,"high":410,"low":715,"close":702,"change":382,"percent_change":283,"volume":1525,"transactions":9,"vwap":702},"2025-07-23",173300,{"date":1527,"open":437,"high":695,"low":437,"close":780,"change":1528,"percent_change":267,"volume":1529,"transactions":9,"vwap":780},"2025-07-22",0.017,164800,{"date":1531,"open":437,"high":437,"low":395,"close":442,"change":1532,"percent_change":238,"volume":1533,"transactions":9,"vwap":442},"2025-07-21",0.038,204100,{"date":1535,"open":715,"high":437,"low":450,"close":673,"change":267,"percent_change":218,"volume":1536,"transactions":9,"vwap":673},"2025-07-18",169700,{"date":1538,"open":389,"high":675,"low":389,"close":646,"change":439,"percent_change":190,"volume":1539,"transactions":9,"vwap":646},"2025-07-17",178800,{"date":1541,"open":389,"high":646,"low":389,"close":470,"change":218,"percent_change":613,"volume":1542,"transactions":9,"vwap":470},"2025-07-16",203400,{"date":1544,"open":638,"high":638,"low":511,"close":380,"change":283,"percent_change":246,"volume":1496,"transactions":9,"vwap":380},"2025-07-15",{"date":1546,"open":627,"high":638,"low":476,"close":476,"change":22,"percent_change":23,"volume":1547,"transactions":9,"vwap":476},"2025-07-14",160400,{"date":1549,"open":476,"high":673,"low":378,"close":627,"change":22,"percent_change":23,"volume":1550,"transactions":9,"vwap":627},"2025-07-11",231700,{"date":1552,"open":476,"high":646,"low":476,"close":646,"change":308,"percent_change":22,"volume":1553,"transactions":9,"vwap":646},"2025-07-10",145000,{"date":1555,"open":378,"high":675,"low":378,"close":638,"change":290,"percent_change":512,"volume":1556,"transactions":9,"vwap":638},"2025-07-09",158000,{"date":1558,"open":476,"high":476,"low":561,"close":380,"change":308,"percent_change":22,"volume":1559,"transactions":9,"vwap":380},"2025-07-08",128800,{"date":1561,"open":627,"high":627,"low":484,"close":478,"change":308,"percent_change":22,"volume":1562,"transactions":9,"vwap":478},"2025-07-07",5634500,{"date":1564,"open":476,"high":476,"low":380,"close":378,"change":308,"percent_change":22,"volume":1565,"transactions":9,"vwap":378},"2025-07-03",99500,{"date":1567,"open":470,"high":675,"low":476,"close":476,"change":283,"percent_change":246,"volume":1568,"transactions":9,"vwap":476},"2025-07-02",135000,{"date":1570,"open":437,"high":437,"low":389,"close":470,"change":938,"percent_change":1288,"volume":1571,"transactions":9,"vwap":470},"2025-07-01",242600,{"date":1573,"open":657,"high":861,"low":674,"close":861,"change":218,"percent_change":613,"volume":1574,"transactions":9,"vwap":861},"2025-06-30",231100,{"date":1576,"open":674,"high":1577,"low":888,"close":668,"change":439,"percent_change":190,"volume":1578,"transactions":9,"vwap":668},"2025-06-27",52.199,107300,{"date":1580,"open":668,"high":809,"low":888,"close":674,"change":1581,"percent_change":238,"volume":1582,"transactions":9,"vwap":674},"2025-06-26",0.034,126800,{"date":1584,"open":395,"high":888,"low":404,"close":1585,"change":1586,"percent_change":267,"volume":1587,"transactions":9,"vwap":1585},"2025-06-25",52.126,0.016,193400,{"date":1589,"open":404,"high":888,"low":470,"close":437,"change":238,"percent_change":413,"volume":1590,"transactions":9,"vwap":437},"2025-06-24",5436100,{"date":1592,"open":715,"high":715,"low":1593,"close":638,"change":238,"percent_change":413,"volume":1594,"transactions":9,"vwap":638},"2025-06-23",52.0089989,138000,{"date":1596,"open":484,"high":1597,"low":540,"close":478,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":478},"2025-06-20",51.979,0.085,0.16,85300,{"date":1602,"open":561,"high":639,"low":1603,"close":1604,"change":798,"percent_change":228,"volume":1605,"transactions":9,"vwap":1604},"2025-06-18",51.87,51.885,5439900,{"date":1607,"open":484,"high":484,"low":521,"close":540,"change":218,"percent_change":613,"volume":1608,"transactions":9,"vwap":540},"2025-06-17",46100,{"date":1610,"open":521,"high":561,"low":1611,"close":1611,"change":23,"percent_change":431,"volume":1612,"transactions":9,"vwap":1611},"2025-06-16",51.86,35100,{"date":1614,"open":561,"high":561,"low":1603,"close":518,"change":1615,"percent_change":575,"volume":1616,"transactions":9,"vwap":518},"2025-06-13",-0.026,48500,{"date":1618,"open":519,"high":484,"low":518,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-06-12",51.926,0.156,0.3,43400,{"date":1624,"open":1625,"high":1626,"low":362,"close":328,"change":22,"percent_change":23,"volume":1627,"transactions":9,"vwap":328},"2025-06-11",51.85,51.869,293100,{"date":1629,"open":1630,"high":511,"low":1631,"close":329,"change":664,"percent_change":664,"volume":1632,"transactions":9,"vwap":329},"2025-06-10",51.83,51.78,77000,{"date":1634,"open":328,"high":347,"low":328,"close":329,"change":1635,"percent_change":131,"volume":1636,"transactions":9,"vwap":329},"2025-06-09",0.044,49400,{"date":1638,"open":363,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":229,"volume":1643,"transactions":9,"vwap":1641},"2025-06-06",51.763,51.72,51.746,-0.074,39000,{"date":1645,"open":1611,"high":1603,"low":339,"close":1646,"change":283,"percent_change":246,"volume":1647,"transactions":9,"vwap":1646},"2025-06-05",51.82,36500,{"date":1649,"open":1630,"high":1603,"low":329,"close":1625,"change":131,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1625},"2025-06-04",0.17,80500,{"date":1653,"open":328,"high":347,"low":370,"close":363,"change":308,"percent_change":22,"volume":1654,"transactions":9,"vwap":363},"2025-06-03",83900,{"date":1656,"open":363,"high":1657,"low":362,"close":328,"change":905,"percent_change":1658,"volume":1659,"transactions":9,"vwap":328},"2025-06-02",51.799,-0.44,68700,{"date":1661,"open":561,"high":389,"low":540,"close":389,"change":716,"percent_change":413,"volume":1662,"transactions":9,"vwap":389},"2025-05-30",56500,{"date":1664,"open":518,"high":638,"low":520,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-05-29",51.935,0.145,0.28,110400,{"date":1670,"open":329,"high":347,"low":363,"close":329,"change":22,"percent_change":23,"volume":1659,"transactions":9,"vwap":329},"2025-05-28",{"date":1672,"open":329,"high":1630,"low":1673,"close":339,"change":413,"percent_change":1334,"volume":1674,"transactions":9,"vwap":339},"2025-05-27",51.63,303200,{"date":1676,"open":363,"high":1677,"low":1678,"close":1678,"change":246,"percent_change":247,"volume":1679,"transactions":9,"vwap":1678},"2025-05-23",51.779,51.68,60400,{"date":1681,"open":1682,"high":370,"low":1683,"close":370,"change":131,"percent_change":1650,"volume":1684,"transactions":9,"vwap":370},"2025-05-22",51.71,51.67,52900,{"date":1686,"open":296,"high":370,"low":263,"close":319,"change":246,"percent_change":247,"volume":1687,"transactions":9,"vwap":319},"2025-05-21",129000,{"date":1689,"open":370,"high":328,"low":1682,"close":1682,"change":283,"percent_change":246,"volume":1690,"transactions":9,"vwap":1682},"2025-05-20",49700,{"date":1692,"open":330,"high":363,"low":296,"close":370,"change":308,"percent_change":22,"volume":1693,"transactions":9,"vwap":370},"2025-05-19",64800,{"date":1695,"open":363,"high":1631,"low":1640,"close":340,"change":267,"percent_change":218,"volume":1696,"transactions":9,"vwap":340},"2025-05-16",79100,{"date":1698,"open":1678,"high":370,"low":1678,"close":1640,"change":290,"percent_change":512,"volume":1662,"transactions":9,"vwap":1640},"2025-05-15",{"date":1700,"open":1678,"high":1678,"low":266,"close":264,"change":664,"percent_change":664,"volume":1701,"transactions":9,"vwap":264},"2025-05-14",151600,{"date":1703,"open":1683,"high":1704,"low":265,"close":264,"change":190,"percent_change":191,"volume":1705,"transactions":9,"vwap":264},"2025-05-13",51.672,92500,{"date":1707,"open":320,"high":1683,"low":263,"close":263,"change":937,"percent_change":938,"volume":1708,"transactions":9,"vwap":263},"2025-05-12",58300,{"date":1710,"open":1682,"high":370,"low":275,"close":362,"change":290,"percent_change":512,"volume":1711,"transactions":9,"vwap":362},"2025-05-09",58500,{"date":1713,"open":1631,"high":1631,"low":319,"close":319,"change":308,"percent_change":22,"volume":1714,"transactions":9,"vwap":319},"2025-05-08",108700,{"date":1716,"open":329,"high":329,"low":274,"close":320,"change":431,"percent_change":256,"volume":1717,"transactions":9,"vwap":320},"2025-05-07",73400,{"date":1719,"open":296,"high":370,"low":296,"close":370,"change":218,"percent_change":613,"volume":1720,"transactions":9,"vwap":370},"2025-05-06",73300,{"date":1722,"open":330,"high":1640,"low":319,"close":1678,"change":308,"percent_change":22,"volume":1723,"transactions":9,"vwap":1678},"2025-05-05",93100,{"date":1725,"open":1682,"high":1726,"low":263,"close":296,"change":228,"percent_change":229,"volume":1727,"transactions":9,"vwap":296},"2025-05-02",51.712,67100,{"date":1729,"open":1625,"high":1603,"low":362,"close":363,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":363},"2025-05-01",-0.25,-0.48,83400,{"date":1734,"open":519,"high":470,"low":519,"close":627,"change":218,"percent_change":613,"volume":1735,"transactions":9,"vwap":627},"2025-04-30",124400,{"date":1737,"open":355,"high":478,"low":355,"close":511,"change":190,"percent_change":191,"volume":1738,"transactions":9,"vwap":511},"2025-04-29",71100,{"date":1740,"open":1603,"high":484,"low":1741,"close":561,"change":238,"percent_change":413,"volume":1662,"transactions":9,"vwap":561},"2025-04-28",51.863,{"date":1743,"open":1630,"high":1611,"low":339,"close":1611,"change":605,"percent_change":491,"volume":1744,"transactions":9,"vwap":1611},"2025-04-25",98000,{"date":1746,"open":1631,"high":339,"low":340,"close":339,"change":705,"percent_change":71,"volume":1747,"transactions":9,"vwap":339},"2025-04-24",41300,{"date":180,"open":328,"high":347,"low":296,"close":330,"change":228,"percent_change":229,"volume":1749,"transactions":9,"vwap":330},285400]