[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPST":3,"homepage-market-summary":28,"stock-historical-JPST":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPST","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan Ultra-Short Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1719,2.09556,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},50.24,50.25,50.23,0.01,0.02,6593286.845611,50.79,50.2,6530374.915557143,6.8,2357,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},6262887,2285953603.804843,-0.53,"2025-04-23",[180,183,189,197,206,216,225,232,237,244,250,255,260,265,270,275,280,285,292,298,303,308,313,318,325,333,340,346,351,356,363,368,374,379,385,391,397,404,411,418,424,429,436,442,447,454,459,463,468,474,479,484,489,493,499,504,509,514,519,524,529,532,535,538,541,545,548,552,557,561,564,567,570,573,576,579,583,586,589,592,595,598,601,604,607,610,613,616,620,624,628,631,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,687,690,693,696,699,702,705,708,711,714,717,721,724,727,730,733,736,739,742,745,748,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,816,821,825,829,832,836,841,845,848,852,855,861,865,868,872,876,879,882,885,889,893,896,899,902,906,909,912,916,919,922,925,928,931,934,937,940,943,946,949,952,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1019,1022,1025,1028,1031,1035,1039,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1077,1080,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1134,1137,1140,1143,1146,1149,1152,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1203,1206,1209,1212,1215,1218,1221,1224,1227,1230,1233,1236,1240,1243,1246,1249,1252,1256,1260,1263,1266,1269,1272,1275,1278,1281,1284,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1334,1337,1341,1344,1347,1350,1353,1358,1361,1364,1367,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1400,1404,1407,1410,1413,1416,1419,1422,1425,1428,1433,1436,1439,1443,1446,1449,1452,1455,1458,1461,1464,1467,1470,1473,1476,1479,1482,1487,1490,1493,1497,1500,1503],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},13098,50.2385,{"date":184,"open":18,"high":18,"low":185,"close":19,"change":20,"percent_change":21,"volume":186,"transactions":187,"vwap":188},"2026-10-02",50.22,8118270.032268,13779,50.2336,{"date":190,"open":191,"high":185,"low":24,"close":185,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",50.21,-0.15,-0.3,9920080.506002,13219,50.2119,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",50.39,50.37,-0.01,-0.02,7839148.999438,18134,50.3853,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",50.35,50.38,50.34,0.03,0.06,25299012.885795,24756,50.3701,{"date":217,"open":218,"high":219,"low":220,"close":208,"change":202,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",50.36,50.365,50.33,-0.04,8139039.143774,14800,50.3426,{"date":226,"open":218,"high":200,"low":208,"close":200,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.04,0.08,5375478.618929,11149,50.3574,{"date":233,"open":218,"high":200,"low":220,"close":220,"change":201,"percent_change":202,"volume":234,"transactions":235,"vwap":236},"2026-09-24",6216766.188142,12078,50.354,{"date":238,"open":200,"high":209,"low":220,"close":210,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",-0.03,-0.06,7211119.695296,11638,50.3445,{"date":245,"open":209,"high":199,"low":218,"close":200,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",0,8263382.326055,13861,50.3681,{"date":251,"open":209,"high":199,"low":218,"close":200,"change":246,"percent_change":246,"volume":252,"transactions":253,"vwap":254},"2026-09-21",6385153.330857,12134,50.3787,{"date":256,"open":209,"high":209,"low":218,"close":200,"change":201,"percent_change":202,"volume":257,"transactions":258,"vwap":259},"2026-09-18",6114191.890324,10003,50.3666,{"date":261,"open":200,"high":209,"low":218,"close":209,"change":211,"percent_change":212,"volume":262,"transactions":263,"vwap":264},"2026-09-17",6204969.640984,12714,50.3711,{"date":266,"open":218,"high":199,"low":208,"close":208,"change":20,"percent_change":21,"volume":267,"transactions":268,"vwap":269},"2026-09-16",17257380.627009,18984,50.3718,{"date":271,"open":208,"high":218,"low":210,"close":210,"change":201,"percent_change":202,"volume":272,"transactions":273,"vwap":274},"2026-09-15",8581385.586179,13206,50.348,{"date":276,"open":208,"high":218,"low":208,"close":208,"change":201,"percent_change":202,"volume":277,"transactions":278,"vwap":279},"2026-09-14",9013755.146409,13711,50.3543,{"date":281,"open":200,"high":200,"low":208,"close":218,"change":20,"percent_change":21,"volume":282,"transactions":283,"vwap":284},"2026-09-11",4902543.664113,10444,50.3545,{"date":286,"open":209,"high":199,"low":208,"close":208,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-10",-0.05,-0.1,9832483.078547,14303,50.3631,{"date":293,"open":209,"high":294,"low":209,"close":294,"change":21,"percent_change":227,"volume":295,"transactions":296,"vwap":297},"2026-09-09",50.4,5684073.656601,13656,50.3866,{"date":299,"open":199,"high":294,"low":209,"close":209,"change":201,"percent_change":202,"volume":300,"transactions":301,"vwap":302},"2026-09-08",6236929.121837,10317,50.3946,{"date":304,"open":199,"high":294,"low":209,"close":199,"change":246,"percent_change":246,"volume":305,"transactions":306,"vwap":307},"2026-09-04",5736218.449981,13927,50.388,{"date":309,"open":209,"high":199,"low":209,"close":199,"change":21,"percent_change":227,"volume":310,"transactions":311,"vwap":312},"2026-09-03",7346166.474043,12831,50.3848,{"date":314,"open":218,"high":200,"low":218,"close":200,"change":20,"percent_change":21,"volume":315,"transactions":316,"vwap":317},"2026-09-02",5551006.193447,12002,50.3656,{"date":319,"open":209,"high":209,"low":208,"close":218,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-01",-0.18,-0.36,13403749.268728,14900,50.3642,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":246,"percent_change":246,"volume":330,"transactions":331,"vwap":332},"2026-08-31",50.53,50.55,50.54,5516881.605365,10240,50.5406,{"date":334,"open":335,"high":336,"low":327,"close":329,"change":201,"percent_change":202,"volume":337,"transactions":338,"vwap":339},"2026-08-28",50.56,50.5667,7030957.489842,9916,50.5451,{"date":341,"open":342,"high":335,"low":328,"close":328,"change":246,"percent_change":246,"volume":343,"transactions":344,"vwap":345},"2026-08-27",50.555,5049207.511257,9389,50.5538,{"date":347,"open":328,"high":335,"low":329,"close":328,"change":246,"percent_change":246,"volume":348,"transactions":349,"vwap":350},"2026-08-26",5198176.396744,9501,50.5469,{"date":352,"open":328,"high":328,"low":329,"close":328,"change":20,"percent_change":21,"volume":353,"transactions":354,"vwap":355},"2026-08-25",4886973.120101,9296,50.5452,{"date":357,"open":358,"high":329,"low":359,"close":329,"change":20,"percent_change":21,"volume":360,"transactions":361,"vwap":362},"2026-08-24",50.525,50.52,5639848.779188,9868,50.5336,{"date":364,"open":327,"high":327,"low":359,"close":327,"change":20,"percent_change":21,"volume":365,"transactions":366,"vwap":367},"2026-08-21",4886621.30951,8405,50.5248,{"date":369,"open":359,"high":327,"low":370,"close":359,"change":246,"percent_change":246,"volume":371,"transactions":372,"vwap":373},"2026-08-20",50.51,5517458.93365,12744,50.5177,{"date":375,"open":370,"high":327,"low":370,"close":359,"change":246,"percent_change":246,"volume":376,"transactions":377,"vwap":378},"2026-08-19",7529025.241826,10801,50.5159,{"date":380,"open":370,"high":359,"low":381,"close":359,"change":20,"percent_change":21,"volume":382,"transactions":383,"vwap":384},"2026-08-18",50.5,8496633.941034,10028,50.5114,{"date":386,"open":387,"high":370,"low":381,"close":370,"change":20,"percent_change":21,"volume":388,"transactions":389,"vwap":390},"2026-08-17",50.507,5423813.723869,11835,50.5044,{"date":392,"open":370,"high":370,"low":393,"close":381,"change":21,"percent_change":227,"volume":394,"transactions":395,"vwap":396},"2026-08-14",50.49,4612910.078956,9543,50.5031,{"date":398,"open":393,"high":381,"low":399,"close":400,"change":21,"percent_change":227,"volume":401,"transactions":402,"vwap":403},"2026-08-13",50.4708,50.48,4111113.04893,8139,50.4898,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":20,"percent_change":21,"volume":408,"transactions":409,"vwap":410},"2026-08-12",50.47,50.46,4378682.79846,11783,50.4646,{"date":412,"open":413,"high":407,"low":413,"close":414,"change":20,"percent_change":21,"volume":415,"transactions":416,"vwap":417},"2026-08-11",50.44,50.45,5072474.896514,11967,50.4545,{"date":419,"open":413,"high":414,"low":420,"close":413,"change":246,"percent_change":246,"volume":421,"transactions":422,"vwap":423},"2026-08-10",50.43,5035547.296683,16307,50.4402,{"date":425,"open":414,"high":414,"low":420,"close":413,"change":227,"percent_change":228,"volume":426,"transactions":427,"vwap":428},"2026-08-07",7088890.292926,26173,50.4404,{"date":430,"open":431,"high":432,"low":294,"close":294,"change":201,"percent_change":202,"volume":433,"transactions":434,"vwap":435},"2026-08-06",50.41,50.42,6404537.887853,14120,50.4094,{"date":437,"open":438,"high":420,"low":431,"close":431,"change":201,"percent_change":202,"volume":439,"transactions":440,"vwap":441},"2026-08-05",50.429,10722642.17016,21694,50.4164,{"date":443,"open":420,"high":420,"low":432,"close":432,"change":21,"percent_change":227,"volume":444,"transactions":445,"vwap":446},"2026-08-04",7490516.212585,24772,50.4231,{"date":448,"open":431,"high":431,"low":199,"close":294,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-03",-0.14,-0.28,6119688.58497,22607,50.4037,{"date":455,"open":328,"high":328,"low":329,"close":329,"change":246,"percent_change":246,"volume":456,"transactions":457,"vwap":458},"2026-07-31",5914483.579741,11506,50.5441,{"date":460,"open":329,"high":335,"low":327,"close":329,"change":246,"percent_change":246,"volume":461,"transactions":462,"vwap":355},"2026-07-30",5691566.231904,8120,{"date":464,"open":359,"high":329,"low":370,"close":329,"change":21,"percent_change":227,"volume":465,"transactions":466,"vwap":467},"2026-07-29",4473834.500492,9722,50.5196,{"date":469,"open":381,"high":327,"low":470,"close":359,"change":211,"percent_change":212,"volume":471,"transactions":472,"vwap":473},"2026-07-28",50.495,8086709.865046,10897,50.5125,{"date":475,"open":400,"high":381,"low":400,"close":393,"change":20,"percent_change":21,"volume":476,"transactions":477,"vwap":478},"2026-07-27",5576941.598127,8799,50.4932,{"date":480,"open":400,"high":393,"low":400,"close":400,"change":246,"percent_change":246,"volume":481,"transactions":482,"vwap":483},"2026-07-24",4692688.868773,7530,50.4851,{"date":485,"open":407,"high":400,"low":407,"close":400,"change":201,"percent_change":202,"volume":486,"transactions":487,"vwap":488},"2026-07-23",6514048.733949,13829,50.4676,{"date":490,"open":381,"high":381,"low":400,"close":393,"change":20,"percent_change":21,"volume":491,"transactions":492,"vwap":483},"2026-07-22",3926212.186311,10966,{"date":494,"open":495,"high":381,"low":400,"close":400,"change":201,"percent_change":202,"volume":496,"transactions":497,"vwap":498},"2026-07-21",50.493,5110814.560669,10890,50.4936,{"date":500,"open":393,"high":381,"low":393,"close":393,"change":201,"percent_change":202,"volume":501,"transactions":502,"vwap":503},"2026-07-20",4500596.441246,9938,50.4955,{"date":505,"open":470,"high":370,"low":400,"close":381,"change":21,"percent_change":227,"volume":506,"transactions":507,"vwap":508},"2026-07-17",7120075.919186,8987,50.4904,{"date":510,"open":393,"high":393,"low":406,"close":400,"change":246,"percent_change":246,"volume":511,"transactions":512,"vwap":513},"2026-07-16",7681660.873972,10079,50.4833,{"date":515,"open":400,"high":393,"low":406,"close":400,"change":20,"percent_change":21,"volume":516,"transactions":517,"vwap":518},"2026-07-15",4142039.801518,12810,50.4842,{"date":520,"open":414,"high":406,"low":414,"close":406,"change":211,"percent_change":212,"volume":521,"transactions":522,"vwap":523},"2026-07-14",5361570.219208,13155,50.4557,{"date":525,"open":413,"high":414,"low":432,"close":413,"change":201,"percent_change":202,"volume":526,"transactions":527,"vwap":528},"2026-07-13",4675167.733909,11981,50.4338,{"date":530,"open":407,"high":406,"low":420,"close":414,"change":246,"percent_change":246,"volume":531,"transactions":9,"vwap":414},"2026-07-10",7864300,{"date":533,"open":413,"high":414,"low":413,"close":414,"change":20,"percent_change":21,"volume":534,"transactions":9,"vwap":414},"2026-07-09",5178000,{"date":536,"open":420,"high":413,"low":432,"close":413,"change":20,"percent_change":21,"volume":537,"transactions":9,"vwap":413},"2026-07-08",4813200,{"date":539,"open":407,"high":407,"low":420,"close":420,"change":202,"percent_change":221,"volume":540,"transactions":9,"vwap":420},"2026-07-07",4360800,{"date":542,"open":543,"high":414,"low":420,"close":414,"change":211,"percent_change":212,"volume":544,"transactions":9,"vwap":414},"2026-07-06",50.439,4971200,{"date":546,"open":420,"high":413,"low":432,"close":432,"change":21,"percent_change":227,"volume":547,"transactions":9,"vwap":432},"2026-07-02",4315000,{"date":549,"open":431,"high":431,"low":199,"close":294,"change":550,"percent_change":139,"volume":551,"transactions":9,"vwap":294},"2026-07-01",-0.17,6782300,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":201,"percent_change":202,"volume":556,"transactions":9,"vwap":555},"2026-06-30",50.59,50.57,17970200,{"date":558,"open":555,"high":554,"low":555,"close":559,"change":20,"percent_change":21,"volume":560,"transactions":9,"vwap":559},"2026-06-29",50.58,4797500,{"date":562,"open":555,"high":559,"low":335,"close":555,"change":21,"percent_change":227,"volume":563,"transactions":9,"vwap":555},"2026-06-26",4584100,{"date":565,"open":328,"high":328,"low":327,"close":328,"change":21,"percent_change":227,"volume":566,"transactions":9,"vwap":328},"2026-06-25",5422800,{"date":568,"open":327,"high":329,"low":359,"close":327,"change":20,"percent_change":21,"volume":569,"transactions":9,"vwap":327},"2026-06-24",5459200,{"date":571,"open":381,"high":359,"low":381,"close":359,"change":227,"percent_change":228,"volume":572,"transactions":9,"vwap":359},"2026-06-23",8021700,{"date":574,"open":381,"high":370,"low":400,"close":400,"change":202,"percent_change":221,"volume":575,"transactions":9,"vwap":400},"2026-06-22",5167100,{"date":577,"open":381,"high":359,"low":393,"close":381,"change":21,"percent_change":227,"volume":578,"transactions":9,"vwap":381},"2026-06-18",4454100,{"date":580,"open":327,"high":335,"low":400,"close":400,"change":221,"percent_change":581,"volume":582,"transactions":9,"vwap":400},"2026-06-17",-0.08,6659300,{"date":584,"open":359,"high":327,"low":370,"close":359,"change":246,"percent_change":246,"volume":585,"transactions":9,"vwap":359},"2026-06-16",6190900,{"date":587,"open":370,"high":327,"low":381,"close":359,"change":211,"percent_change":212,"volume":588,"transactions":9,"vwap":359},"2026-06-15",8667500,{"date":590,"open":381,"high":381,"low":400,"close":393,"change":20,"percent_change":21,"volume":591,"transactions":9,"vwap":393},"2026-06-12",4644100,{"date":593,"open":407,"high":393,"low":414,"close":400,"change":211,"percent_change":212,"volume":594,"transactions":9,"vwap":400},"2026-06-11",5110600,{"date":596,"open":414,"high":406,"low":414,"close":414,"change":20,"percent_change":21,"volume":597,"transactions":9,"vwap":414},"2026-06-10",5186600,{"date":599,"open":413,"high":414,"low":420,"close":413,"change":20,"percent_change":21,"volume":600,"transactions":9,"vwap":413},"2026-06-09",6748000,{"date":602,"open":420,"high":414,"low":420,"close":420,"change":21,"percent_change":227,"volume":603,"transactions":9,"vwap":420},"2026-06-08",4585700,{"date":605,"open":413,"high":413,"low":431,"close":431,"change":202,"percent_change":221,"volume":606,"transactions":9,"vwap":431},"2026-06-05",7489000,{"date":608,"open":414,"high":407,"low":420,"close":420,"change":201,"percent_change":202,"volume":609,"transactions":9,"vwap":420},"2026-06-04",13646800,{"date":611,"open":413,"high":414,"low":420,"close":413,"change":246,"percent_change":246,"volume":612,"transactions":9,"vwap":413},"2026-06-03",5684200,{"date":614,"open":413,"high":414,"low":413,"close":413,"change":246,"percent_change":246,"volume":615,"transactions":9,"vwap":413},"2026-06-02",5344000,{"date":617,"open":618,"high":413,"low":420,"close":413,"change":320,"percent_change":321,"volume":619,"transactions":9,"vwap":413},"2026-06-01",50.438,8310000,{"date":621,"open":554,"high":622,"low":554,"close":622,"change":227,"percent_change":228,"volume":623,"transactions":9,"vwap":622},"2026-05-29",50.62,22492700,{"date":625,"open":559,"high":626,"low":555,"close":559,"change":246,"percent_change":246,"volume":627,"transactions":9,"vwap":559},"2026-05-28",50.6,5710100,{"date":629,"open":555,"high":559,"low":335,"close":559,"change":21,"percent_change":227,"volume":630,"transactions":9,"vwap":559},"2026-05-27",4438700,{"date":632,"open":633,"high":335,"low":327,"close":335,"change":211,"percent_change":212,"volume":634,"transactions":9,"vwap":335},"2026-05-26",50.535,5749000,{"date":636,"open":335,"high":335,"low":359,"close":327,"change":201,"percent_change":202,"volume":637,"transactions":9,"vwap":327},"2026-05-22",7408500,{"date":639,"open":359,"high":329,"low":370,"close":329,"change":20,"percent_change":21,"volume":640,"transactions":9,"vwap":329},"2026-05-21",5590700,{"date":642,"open":393,"high":329,"low":393,"close":327,"change":227,"percent_change":228,"volume":643,"transactions":9,"vwap":327},"2026-05-20",4929700,{"date":645,"open":381,"high":381,"low":393,"close":393,"change":201,"percent_change":202,"volume":646,"transactions":9,"vwap":393},"2026-05-19",5950000,{"date":648,"open":381,"high":359,"low":393,"close":381,"change":246,"percent_change":246,"volume":649,"transactions":9,"vwap":381},"2026-05-18",6154200,{"date":651,"open":393,"high":381,"low":400,"close":381,"change":201,"percent_change":202,"volume":652,"transactions":9,"vwap":381},"2026-05-15",5262100,{"date":654,"open":327,"high":327,"low":381,"close":370,"change":201,"percent_change":202,"volume":655,"transactions":9,"vwap":370},"2026-05-14",5620600,{"date":657,"open":381,"high":359,"low":381,"close":359,"change":21,"percent_change":227,"volume":658,"transactions":9,"vwap":359},"2026-05-13",5527400,{"date":660,"open":381,"high":370,"low":393,"close":381,"change":246,"percent_change":246,"volume":661,"transactions":9,"vwap":381},"2026-05-12",4785900,{"date":663,"open":393,"high":370,"low":393,"close":381,"change":246,"percent_change":246,"volume":664,"transactions":9,"vwap":381},"2026-05-11",4353900,{"date":666,"open":370,"high":370,"low":381,"close":381,"change":20,"percent_change":21,"volume":667,"transactions":9,"vwap":381},"2026-05-08",5021300,{"date":669,"open":381,"high":381,"low":400,"close":393,"change":20,"percent_change":21,"volume":670,"transactions":9,"vwap":393},"2026-05-07",7621600,{"date":672,"open":400,"high":393,"low":406,"close":400,"change":21,"percent_change":227,"volume":673,"transactions":9,"vwap":400},"2026-05-06",4963600,{"date":675,"open":414,"high":407,"low":413,"close":407,"change":211,"percent_change":212,"volume":676,"transactions":9,"vwap":407},"2026-05-05",5446500,{"date":678,"open":414,"high":407,"low":432,"close":420,"change":202,"percent_change":221,"volume":679,"transactions":9,"vwap":420},"2026-05-04",6525200,{"date":681,"open":413,"high":407,"low":413,"close":414,"change":192,"percent_change":193,"volume":682,"transactions":9,"vwap":414},"2026-05-01",6609200,{"date":684,"open":626,"high":685,"low":554,"close":626,"change":20,"percent_change":21,"volume":686,"transactions":9,"vwap":626},"2026-04-30",50.61,5655400,{"date":688,"open":554,"high":626,"low":555,"close":554,"change":201,"percent_change":202,"volume":689,"transactions":9,"vwap":554},"2026-04-29",15451300,{"date":691,"open":626,"high":626,"low":554,"close":626,"change":20,"percent_change":21,"volume":692,"transactions":9,"vwap":626},"2026-04-28",4181000,{"date":694,"open":626,"high":626,"low":554,"close":554,"change":201,"percent_change":202,"volume":695,"transactions":9,"vwap":554},"2026-04-27",4142300,{"date":697,"open":559,"high":626,"low":555,"close":626,"change":211,"percent_change":212,"volume":698,"transactions":9,"vwap":626},"2026-04-24",4789800,{"date":700,"open":559,"high":554,"low":335,"close":555,"change":20,"percent_change":21,"volume":701,"transactions":9,"vwap":555},"2026-04-23",4617400,{"date":703,"open":559,"high":559,"low":335,"close":335,"change":246,"percent_change":246,"volume":704,"transactions":9,"vwap":335},"2026-04-22",4524400,{"date":706,"open":554,"high":554,"low":335,"close":335,"change":201,"percent_change":202,"volume":707,"transactions":9,"vwap":335},"2026-04-21",6495500,{"date":709,"open":555,"high":559,"low":555,"close":555,"change":20,"percent_change":21,"volume":710,"transactions":9,"vwap":555},"2026-04-20",7354200,{"date":712,"open":328,"high":559,"low":329,"close":335,"change":227,"percent_change":228,"volume":713,"transactions":9,"vwap":335},"2026-04-17",6508100,{"date":715,"open":329,"high":329,"low":359,"close":359,"change":201,"percent_change":202,"volume":716,"transactions":9,"vwap":359},"2026-04-16",4740800,{"date":718,"open":329,"high":329,"low":719,"close":327,"change":21,"percent_change":227,"volume":720,"transactions":9,"vwap":327},"2026-04-15",50.515,7700900,{"date":722,"open":359,"high":327,"low":370,"close":370,"change":246,"percent_change":246,"volume":723,"transactions":9,"vwap":370},"2026-04-14",7599100,{"date":725,"open":381,"high":327,"low":381,"close":370,"change":20,"percent_change":21,"volume":726,"transactions":9,"vwap":370},"2026-04-13",8590600,{"date":728,"open":370,"high":370,"low":381,"close":381,"change":246,"percent_change":246,"volume":729,"transactions":9,"vwap":381},"2026-04-10",6193000,{"date":731,"open":393,"high":359,"low":393,"close":381,"change":20,"percent_change":21,"volume":732,"transactions":9,"vwap":381},"2026-04-09",7164700,{"date":734,"open":370,"high":359,"low":400,"close":393,"change":20,"percent_change":21,"volume":735,"transactions":9,"vwap":393},"2026-04-08",7720200,{"date":737,"open":407,"high":400,"low":407,"close":400,"change":211,"percent_change":212,"volume":738,"transactions":9,"vwap":400},"2026-04-07",5854800,{"date":740,"open":407,"high":406,"low":414,"close":414,"change":201,"percent_change":202,"volume":741,"transactions":9,"vwap":414},"2026-04-06",8490800,{"date":743,"open":407,"high":406,"low":414,"close":407,"change":21,"percent_change":227,"volume":744,"transactions":9,"vwap":407},"2026-04-02",6037000,{"date":746,"open":413,"high":414,"low":413,"close":413,"change":550,"percent_change":139,"volume":747,"transactions":9,"vwap":413},"2026-04-01",9692500,{"date":749,"open":554,"high":750,"low":554,"close":685,"change":227,"percent_change":228,"volume":751,"transactions":9,"vwap":685},"2026-03-31",50.63,16339300,{"date":753,"open":335,"high":559,"low":335,"close":555,"change":227,"percent_change":228,"volume":754,"transactions":9,"vwap":555},"2026-03-30",9378200,{"date":756,"open":359,"high":329,"low":359,"close":327,"change":20,"percent_change":21,"volume":757,"transactions":9,"vwap":327},"2026-03-27",7970600,{"date":759,"open":335,"high":335,"low":359,"close":359,"change":221,"percent_change":581,"volume":760,"transactions":9,"vwap":359},"2026-03-26",6440100,{"date":762,"open":335,"high":555,"low":328,"close":335,"change":20,"percent_change":21,"volume":763,"transactions":9,"vwap":335},"2026-03-25",5034000,{"date":765,"open":329,"high":328,"low":327,"close":328,"change":201,"percent_change":202,"volume":766,"transactions":9,"vwap":328},"2026-03-24",5082900,{"date":768,"open":359,"high":335,"low":359,"close":335,"change":227,"percent_change":228,"volume":769,"transactions":9,"vwap":335},"2026-03-23",5592600,{"date":771,"open":328,"high":328,"low":359,"close":359,"change":239,"percent_change":240,"volume":772,"transactions":9,"vwap":359},"2026-03-20",5232900,{"date":774,"open":327,"high":335,"low":359,"close":328,"change":201,"percent_change":202,"volume":775,"transactions":9,"vwap":328},"2026-03-19",5562900,{"date":777,"open":555,"high":555,"low":328,"close":335,"change":201,"percent_change":202,"volume":778,"transactions":9,"vwap":335},"2026-03-18",3635600,{"date":780,"open":335,"high":555,"low":335,"close":555,"change":227,"percent_change":228,"volume":781,"transactions":9,"vwap":555},"2026-03-17",4528200,{"date":783,"open":329,"high":335,"low":327,"close":327,"change":20,"percent_change":21,"volume":784,"transactions":9,"vwap":327},"2026-03-16",5761900,{"date":786,"open":329,"high":328,"low":359,"close":359,"change":246,"percent_change":246,"volume":787,"transactions":9,"vwap":359},"2026-03-13",5672000,{"date":789,"open":335,"high":555,"low":370,"close":359,"change":221,"percent_change":581,"volume":790,"transactions":9,"vwap":359},"2026-03-12",7340800,{"date":792,"open":559,"high":559,"low":328,"close":335,"change":201,"percent_change":202,"volume":793,"transactions":9,"vwap":335},"2026-03-11",8162500,{"date":795,"open":559,"high":626,"low":555,"close":555,"change":201,"percent_change":202,"volume":796,"transactions":9,"vwap":555},"2026-03-10",7345700,{"date":798,"open":335,"high":554,"low":328,"close":559,"change":21,"percent_change":227,"volume":799,"transactions":9,"vwap":559},"2026-03-09",14832900,{"date":801,"open":554,"high":685,"low":328,"close":335,"change":202,"percent_change":221,"volume":802,"transactions":9,"vwap":335},"2026-03-06",8384400,{"date":804,"open":555,"high":559,"low":555,"close":559,"change":246,"percent_change":246,"volume":805,"transactions":9,"vwap":559},"2026-03-05",4822300,{"date":807,"open":554,"high":554,"low":559,"close":559,"change":246,"percent_change":246,"volume":808,"transactions":9,"vwap":559},"2026-03-04",6032300,{"date":810,"open":555,"high":554,"low":335,"close":559,"change":246,"percent_change":246,"volume":811,"transactions":9,"vwap":559},"2026-03-03",7972700,{"date":813,"open":559,"high":626,"low":335,"close":559,"change":320,"percent_change":814,"volume":815,"transactions":9,"vwap":559},"2026-03-02",-0.35,7147700,{"date":817,"open":818,"high":819,"low":818,"close":818,"change":246,"percent_change":246,"volume":820,"transactions":9,"vwap":818},"2026-02-27",50.76,50.77,6054300,{"date":822,"open":818,"high":818,"low":823,"close":818,"change":20,"percent_change":21,"volume":824,"transactions":9,"vwap":818},"2026-02-26",50.75,5646300,{"date":826,"open":827,"high":818,"low":827,"close":823,"change":20,"percent_change":21,"volume":828,"transactions":9,"vwap":823},"2026-02-25",50.74,5811900,{"date":830,"open":827,"high":823,"low":827,"close":827,"change":201,"percent_change":202,"volume":831,"transactions":9,"vwap":827},"2026-02-24",4303700,{"date":833,"open":834,"high":823,"low":834,"close":823,"change":21,"percent_change":227,"volume":835,"transactions":9,"vwap":823},"2026-02-23",50.72,5404700,{"date":837,"open":838,"high":839,"low":834,"close":838,"change":20,"percent_change":21,"volume":840,"transactions":9,"vwap":838},"2026-02-20",50.73,50.735,5706600,{"date":842,"open":834,"high":834,"low":843,"close":834,"change":20,"percent_change":21,"volume":844,"transactions":9,"vwap":834},"2026-02-19",50.71,4497800,{"date":846,"open":834,"high":834,"low":843,"close":843,"change":246,"percent_change":246,"volume":847,"transactions":9,"vwap":843},"2026-02-18",4978200,{"date":849,"open":843,"high":834,"low":850,"close":843,"change":246,"percent_change":246,"volume":851,"transactions":9,"vwap":843},"2026-02-17",50.7,6643900,{"date":853,"open":850,"high":843,"low":850,"close":843,"change":211,"percent_change":212,"volume":854,"transactions":9,"vwap":843},"2026-02-13",4405700,{"date":856,"open":857,"high":858,"low":859,"close":857,"change":20,"percent_change":21,"volume":860,"transactions":9,"vwap":857},"2026-02-12",50.68,50.69,50.66,6817300,{"date":862,"open":857,"high":857,"low":863,"close":863,"change":201,"percent_change":202,"volume":864,"transactions":9,"vwap":863},"2026-02-11",50.67,7239200,{"date":866,"open":863,"high":857,"low":863,"close":857,"change":20,"percent_change":21,"volume":867,"transactions":9,"vwap":857},"2026-02-10",7406700,{"date":869,"open":870,"high":857,"low":870,"close":863,"change":21,"percent_change":227,"volume":871,"transactions":9,"vwap":863},"2026-02-09",50.65,8162200,{"date":873,"open":874,"high":870,"low":874,"close":870,"change":21,"percent_change":227,"volume":875,"transactions":9,"vwap":870},"2026-02-06",50.64,5319100,{"date":877,"open":750,"high":874,"low":622,"close":750,"change":20,"percent_change":21,"volume":878,"transactions":9,"vwap":750},"2026-02-05",6195100,{"date":880,"open":622,"high":622,"low":626,"close":622,"change":20,"percent_change":21,"volume":881,"transactions":9,"vwap":622},"2026-02-04",9047600,{"date":883,"open":685,"high":622,"low":626,"close":685,"change":246,"percent_change":246,"volume":884,"transactions":9,"vwap":685},"2026-02-03",8990000,{"date":886,"open":685,"high":622,"low":626,"close":685,"change":550,"percent_change":887,"volume":888,"transactions":9,"vwap":685},"2026-02-02",-0.33,9020900,{"date":890,"open":823,"high":23,"low":827,"close":891,"change":211,"percent_change":212,"volume":892,"transactions":9,"vwap":891},"2026-01-30",50.78,18305700,{"date":894,"open":823,"high":823,"low":827,"close":823,"change":246,"percent_change":246,"volume":895,"transactions":9,"vwap":823},"2026-01-29",7823100,{"date":897,"open":823,"high":823,"low":827,"close":823,"change":20,"percent_change":21,"volume":898,"transactions":9,"vwap":823},"2026-01-28",5240100,{"date":900,"open":838,"high":823,"low":838,"close":827,"change":20,"percent_change":21,"volume":901,"transactions":9,"vwap":827},"2026-01-27",6059600,{"date":903,"open":904,"high":838,"low":834,"close":838,"change":20,"percent_change":21,"volume":905,"transactions":9,"vwap":838},"2026-01-26",50.725,4780800,{"date":907,"open":843,"high":834,"low":843,"close":834,"change":21,"percent_change":227,"volume":908,"transactions":9,"vwap":834},"2026-01-23",4819500,{"date":910,"open":850,"high":843,"low":850,"close":850,"change":201,"percent_change":202,"volume":911,"transactions":9,"vwap":850},"2026-01-22",5616300,{"date":913,"open":858,"high":843,"low":914,"close":843,"change":211,"percent_change":212,"volume":915,"transactions":9,"vwap":843},"2026-01-21",50.685,9113100,{"date":917,"open":859,"high":857,"low":859,"close":857,"change":20,"percent_change":21,"volume":918,"transactions":9,"vwap":857},"2026-01-20",7008600,{"date":920,"open":857,"high":857,"low":859,"close":863,"change":20,"percent_change":21,"volume":921,"transactions":9,"vwap":863},"2026-01-16",6077200,{"date":923,"open":863,"high":863,"low":859,"close":859,"change":246,"percent_change":246,"volume":924,"transactions":9,"vwap":859},"2026-01-15",9485700,{"date":926,"open":859,"high":863,"low":859,"close":859,"change":246,"percent_change":246,"volume":927,"transactions":9,"vwap":859},"2026-01-14",5594000,{"date":929,"open":859,"high":859,"low":870,"close":859,"change":20,"percent_change":21,"volume":930,"transactions":9,"vwap":859},"2026-01-13",4746200,{"date":932,"open":874,"high":870,"low":874,"close":870,"change":21,"percent_change":227,"volume":933,"transactions":9,"vwap":870},"2026-01-12",7343800,{"date":935,"open":874,"high":874,"low":750,"close":750,"change":201,"percent_change":202,"volume":936,"transactions":9,"vwap":750},"2026-01-09",7666500,{"date":938,"open":750,"high":874,"low":750,"close":874,"change":246,"percent_change":246,"volume":939,"transactions":9,"vwap":874},"2026-01-08",5034100,{"date":941,"open":874,"high":874,"low":750,"close":874,"change":21,"percent_change":227,"volume":942,"transactions":9,"vwap":874},"2026-01-07",5919300,{"date":944,"open":750,"high":750,"low":685,"close":622,"change":20,"percent_change":21,"volume":945,"transactions":9,"vwap":622},"2026-01-06",7909400,{"date":947,"open":622,"high":622,"low":685,"close":685,"change":201,"percent_change":202,"volume":948,"transactions":9,"vwap":685},"2026-01-05",7374800,{"date":950,"open":685,"high":622,"low":626,"close":622,"change":211,"percent_change":212,"volume":951,"transactions":9,"vwap":622},"2026-01-02",7273700,{"date":953,"open":954,"high":685,"low":554,"close":554,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":554},"2025-12-31",50.605,-0.19,-0.37,4848200,{"date":959,"open":819,"high":891,"low":818,"close":891,"change":21,"percent_change":227,"volume":960,"transactions":9,"vwap":891},"2025-12-30",5727100,{"date":962,"open":823,"high":819,"low":823,"close":818,"change":20,"percent_change":21,"volume":963,"transactions":9,"vwap":818},"2025-12-29",6338900,{"date":965,"open":838,"high":823,"low":838,"close":823,"change":21,"percent_change":227,"volume":966,"transactions":9,"vwap":823},"2025-12-26",3875500,{"date":968,"open":843,"high":838,"low":850,"close":838,"change":211,"percent_change":212,"volume":969,"transactions":9,"vwap":838},"2025-12-24",3962700,{"date":971,"open":858,"high":850,"low":858,"close":850,"change":246,"percent_change":246,"volume":972,"transactions":9,"vwap":850},"2025-12-23",6109700,{"date":974,"open":850,"high":843,"low":850,"close":850,"change":246,"percent_change":246,"volume":975,"transactions":9,"vwap":850},"2025-12-22",8647500,{"date":977,"open":843,"high":843,"low":858,"close":850,"change":20,"percent_change":21,"volume":978,"transactions":9,"vwap":850},"2025-12-19",5239000,{"date":980,"open":858,"high":858,"low":857,"close":858,"change":21,"percent_change":227,"volume":981,"transactions":9,"vwap":858},"2025-12-18",5846800,{"date":983,"open":863,"high":857,"low":863,"close":863,"change":246,"percent_change":246,"volume":984,"transactions":9,"vwap":863},"2025-12-17",8661600,{"date":986,"open":859,"high":857,"low":859,"close":863,"change":246,"percent_change":246,"volume":987,"transactions":9,"vwap":863},"2025-12-16",5465300,{"date":989,"open":863,"high":863,"low":859,"close":863,"change":211,"percent_change":212,"volume":990,"transactions":9,"vwap":863},"2025-12-15",4077400,{"date":992,"open":870,"high":859,"low":874,"close":874,"change":246,"percent_change":246,"volume":993,"transactions":9,"vwap":874},"2025-12-12",4792900,{"date":995,"open":874,"high":870,"low":750,"close":874,"change":21,"percent_change":227,"volume":996,"transactions":9,"vwap":874},"2025-12-11",6413200,{"date":998,"open":685,"high":750,"low":626,"close":622,"change":21,"percent_change":227,"volume":999,"transactions":9,"vwap":622},"2025-12-10",4456700,{"date":1001,"open":622,"high":622,"low":626,"close":626,"change":246,"percent_change":246,"volume":1002,"transactions":9,"vwap":626},"2025-12-09",4967500,{"date":1004,"open":685,"high":622,"low":626,"close":626,"change":201,"percent_change":202,"volume":1005,"transactions":9,"vwap":626},"2025-12-08",4551100,{"date":1007,"open":685,"high":622,"low":685,"close":685,"change":246,"percent_change":246,"volume":1008,"transactions":9,"vwap":685},"2025-12-05",3886200,{"date":1010,"open":626,"high":685,"low":626,"close":685,"change":20,"percent_change":21,"volume":1011,"transactions":9,"vwap":685},"2025-12-04",4504500,{"date":1013,"open":685,"high":622,"low":626,"close":626,"change":20,"percent_change":21,"volume":1014,"transactions":9,"vwap":626},"2025-12-03",6780400,{"date":1016,"open":559,"high":626,"low":1017,"close":554,"change":20,"percent_change":21,"volume":1018,"transactions":9,"vwap":554},"2025-12-02",50.575,5399700,{"date":1020,"open":555,"high":559,"low":335,"close":559,"change":550,"percent_change":887,"volume":1021,"transactions":9,"vwap":559},"2025-12-01",8381500,{"date":1023,"open":818,"high":818,"low":823,"close":823,"change":20,"percent_change":21,"volume":1024,"transactions":9,"vwap":823},"2025-11-28",2454700,{"date":1026,"open":827,"high":823,"low":827,"close":827,"change":246,"percent_change":246,"volume":1027,"transactions":9,"vwap":827},"2025-11-26",6562900,{"date":1029,"open":838,"high":823,"low":838,"close":827,"change":21,"percent_change":227,"volume":1030,"transactions":9,"vwap":827},"2025-11-25",5587600,{"date":1032,"open":1033,"high":838,"low":843,"close":834,"change":246,"percent_change":246,"volume":1034,"transactions":9,"vwap":834},"2025-11-24",50.715,4892000,{"date":1036,"open":1037,"high":834,"low":850,"close":834,"change":227,"percent_change":228,"volume":1038,"transactions":9,"vwap":834},"2025-11-21",50.705,5873400,{"date":1040,"open":857,"high":858,"low":1041,"close":857,"change":246,"percent_change":246,"volume":1042,"transactions":9,"vwap":857},"2025-11-20",50.675,6213300,{"date":1044,"open":857,"high":857,"low":863,"close":857,"change":20,"percent_change":21,"volume":1045,"transactions":9,"vwap":857},"2025-11-19",4577800,{"date":1047,"open":863,"high":858,"low":859,"close":863,"change":20,"percent_change":21,"volume":1048,"transactions":9,"vwap":863},"2025-11-18",7001500,{"date":1050,"open":874,"high":863,"low":874,"close":859,"change":211,"percent_change":212,"volume":1051,"transactions":9,"vwap":859},"2025-11-17",6023300,{"date":1053,"open":870,"high":870,"low":750,"close":750,"change":20,"percent_change":21,"volume":1054,"transactions":9,"vwap":750},"2025-11-14",4590400,{"date":1056,"open":750,"high":874,"low":622,"close":622,"change":201,"percent_change":202,"volume":1057,"transactions":9,"vwap":622},"2025-11-13",4514700,{"date":1059,"open":870,"high":870,"low":750,"close":750,"change":246,"percent_change":246,"volume":1060,"transactions":9,"vwap":750},"2025-11-12",4374800,{"date":1062,"open":750,"high":874,"low":750,"close":750,"change":20,"percent_change":21,"volume":1063,"transactions":9,"vwap":750},"2025-11-11",5053700,{"date":1065,"open":750,"high":874,"low":622,"close":622,"change":246,"percent_change":246,"volume":1066,"transactions":9,"vwap":622},"2025-11-10",7900200,{"date":1068,"open":622,"high":874,"low":685,"close":622,"change":246,"percent_change":246,"volume":1069,"transactions":9,"vwap":622},"2025-11-07",10677500,{"date":1071,"open":626,"high":622,"low":554,"close":622,"change":211,"percent_change":212,"volume":1072,"transactions":9,"vwap":622},"2025-11-06",5647400,{"date":1074,"open":1075,"high":626,"low":559,"close":554,"change":246,"percent_change":246,"volume":1076,"transactions":9,"vwap":554},"2025-11-05",50.585,5314500,{"date":1078,"open":559,"high":554,"low":559,"close":554,"change":21,"percent_change":227,"volume":1079,"transactions":9,"vwap":554},"2025-11-04",5878100,{"date":1081,"open":554,"high":554,"low":555,"close":555,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":555},"2025-11-03",-0.2,-0.39,7845800,{"date":1086,"open":823,"high":819,"low":827,"close":819,"change":211,"percent_change":212,"volume":1087,"transactions":9,"vwap":819},"2025-10-31",13489300,{"date":1089,"open":827,"high":823,"low":838,"close":827,"change":20,"percent_change":21,"volume":1090,"transactions":9,"vwap":827},"2025-10-30",4801500,{"date":1092,"open":819,"high":891,"low":838,"close":838,"change":221,"percent_change":581,"volume":1093,"transactions":9,"vwap":838},"2025-10-29",4625000,{"date":1095,"open":823,"high":819,"low":823,"close":819,"change":21,"percent_change":227,"volume":1096,"transactions":9,"vwap":819},"2025-10-28",5978200,{"date":1098,"open":823,"high":818,"low":827,"close":823,"change":20,"percent_change":21,"volume":1099,"transactions":9,"vwap":823},"2025-10-27",4732400,{"date":1101,"open":823,"high":818,"low":827,"close":827,"change":20,"percent_change":21,"volume":1102,"transactions":9,"vwap":827},"2025-10-24",4844900,{"date":1104,"open":827,"high":827,"low":834,"close":838,"change":201,"percent_change":202,"volume":1105,"transactions":9,"vwap":838},"2025-10-23",5869500,{"date":1107,"open":838,"high":827,"low":838,"close":827,"change":20,"percent_change":21,"volume":1108,"transactions":9,"vwap":827},"2025-10-22",4813700,{"date":1110,"open":827,"high":827,"low":834,"close":838,"change":246,"percent_change":246,"volume":1111,"transactions":9,"vwap":838},"2025-10-21",5655700,{"date":1113,"open":834,"high":838,"low":834,"close":838,"change":20,"percent_change":21,"volume":1114,"transactions":9,"vwap":838},"2025-10-20",3842200,{"date":1116,"open":834,"high":838,"low":843,"close":834,"change":20,"percent_change":21,"volume":1117,"transactions":9,"vwap":834},"2025-10-17",5803400,{"date":1119,"open":857,"high":834,"low":857,"close":843,"change":21,"percent_change":227,"volume":1120,"transactions":9,"vwap":843},"2025-10-16",4047100,{"date":1122,"open":863,"high":858,"low":863,"close":858,"change":21,"percent_change":227,"volume":1123,"transactions":9,"vwap":858},"2025-10-15",4548300,{"date":1125,"open":859,"high":857,"low":870,"close":863,"change":21,"percent_change":227,"volume":1126,"transactions":9,"vwap":863},"2025-10-14",4433000,{"date":1128,"open":874,"high":859,"low":874,"close":870,"change":20,"percent_change":21,"volume":1129,"transactions":9,"vwap":870},"2025-10-13",3113600,{"date":1131,"open":1132,"high":870,"low":874,"close":874,"change":211,"percent_change":212,"volume":1133,"transactions":9,"vwap":874},"2025-10-10",50.645,4745700,{"date":1135,"open":750,"high":874,"low":685,"close":685,"change":202,"percent_change":221,"volume":1136,"transactions":9,"vwap":685},"2025-10-09",11259500,{"date":1138,"open":750,"high":874,"low":622,"close":750,"change":20,"percent_change":21,"volume":1139,"transactions":9,"vwap":750},"2025-10-08",4825400,{"date":1141,"open":622,"high":750,"low":685,"close":622,"change":20,"percent_change":21,"volume":1142,"transactions":9,"vwap":622},"2025-10-07",5261900,{"date":1144,"open":626,"high":622,"low":626,"close":685,"change":246,"percent_change":246,"volume":1145,"transactions":9,"vwap":685},"2025-10-06",4402100,{"date":1147,"open":685,"high":685,"low":626,"close":685,"change":211,"percent_change":212,"volume":1148,"transactions":9,"vwap":685},"2025-10-03",5503100,{"date":1150,"open":559,"high":554,"low":555,"close":559,"change":20,"percent_change":21,"volume":1151,"transactions":9,"vwap":559},"2025-10-02",5679300,{"date":1153,"open":555,"high":559,"low":555,"close":555,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":555},"2025-10-01",-0.16,-0.32,7588600,{"date":1158,"open":823,"high":818,"low":838,"close":838,"change":201,"percent_change":202,"volume":1159,"transactions":9,"vwap":838},"2025-09-30",9894300,{"date":1161,"open":827,"high":823,"low":838,"close":827,"change":246,"percent_change":246,"volume":1162,"transactions":9,"vwap":827},"2025-09-29",6697800,{"date":1164,"open":838,"high":827,"low":834,"close":827,"change":227,"percent_change":228,"volume":1165,"transactions":9,"vwap":827},"2025-09-26",5751500,{"date":1167,"open":834,"high":838,"low":850,"close":850,"change":239,"percent_change":240,"volume":1168,"transactions":9,"vwap":850},"2025-09-25",6107300,{"date":1170,"open":838,"high":827,"low":834,"close":838,"change":246,"percent_change":246,"volume":1171,"transactions":9,"vwap":838},"2025-09-24",6665500,{"date":1173,"open":838,"high":838,"low":834,"close":838,"change":20,"percent_change":21,"volume":1174,"transactions":9,"vwap":838},"2025-09-23",4527000,{"date":1176,"open":834,"high":838,"low":834,"close":834,"change":201,"percent_change":202,"volume":1177,"transactions":9,"vwap":834},"2025-09-22",5207800,{"date":1179,"open":834,"high":838,"low":843,"close":838,"change":211,"percent_change":212,"volume":1180,"transactions":9,"vwap":838},"2025-09-19",5814600,{"date":1182,"open":858,"high":843,"low":858,"close":850,"change":246,"percent_change":246,"volume":1183,"transactions":9,"vwap":850},"2025-09-18",5962600,{"date":1185,"open":843,"high":834,"low":858,"close":850,"change":201,"percent_change":202,"volume":1186,"transactions":9,"vwap":850},"2025-09-17",4797100,{"date":1188,"open":843,"high":843,"low":858,"close":843,"change":21,"percent_change":227,"volume":1189,"transactions":9,"vwap":843},"2025-09-16",5220800,{"date":1191,"open":857,"high":858,"low":863,"close":858,"change":20,"percent_change":21,"volume":1192,"transactions":9,"vwap":858},"2025-09-15",7221900,{"date":1194,"open":863,"high":857,"low":859,"close":857,"change":21,"percent_change":227,"volume":1195,"transactions":9,"vwap":857},"2025-09-12",4676200,{"date":1197,"open":857,"high":857,"low":859,"close":859,"change":246,"percent_change":246,"volume":1198,"transactions":9,"vwap":859},"2025-09-11",4406500,{"date":1200,"open":1201,"high":859,"low":1132,"close":859,"change":211,"percent_change":212,"volume":1202,"transactions":9,"vwap":859},"2025-09-10",50.655,6194300,{"date":1204,"open":874,"high":870,"low":750,"close":750,"change":202,"percent_change":221,"volume":1205,"transactions":9,"vwap":750},"2025-09-09",4150300,{"date":1207,"open":874,"high":870,"low":874,"close":870,"change":20,"percent_change":21,"volume":1208,"transactions":9,"vwap":870},"2025-09-08",4912200,{"date":1210,"open":874,"high":857,"low":750,"close":874,"change":227,"percent_change":228,"volume":1211,"transactions":9,"vwap":874},"2025-09-05",12712100,{"date":1213,"open":554,"high":626,"low":559,"close":626,"change":21,"percent_change":227,"volume":1214,"transactions":9,"vwap":626},"2025-09-04",6301400,{"date":1216,"open":335,"high":559,"low":335,"close":559,"change":21,"percent_change":227,"volume":1217,"transactions":9,"vwap":559},"2025-09-03",5426500,{"date":1219,"open":328,"high":335,"low":329,"close":335,"change":320,"percent_change":814,"volume":1220,"transactions":9,"vwap":335},"2025-09-02",9722400,{"date":1222,"open":827,"high":823,"low":838,"close":827,"change":21,"percent_change":227,"volume":1223,"transactions":9,"vwap":827},"2025-08-29",5118300,{"date":1225,"open":843,"high":834,"low":843,"close":834,"change":246,"percent_change":246,"volume":1226,"transactions":9,"vwap":834},"2025-08-28",5804300,{"date":1228,"open":843,"high":834,"low":850,"close":834,"change":20,"percent_change":21,"volume":1229,"transactions":9,"vwap":834},"2025-08-27",10482500,{"date":1231,"open":850,"high":843,"low":850,"close":843,"change":21,"percent_change":227,"volume":1232,"transactions":9,"vwap":843},"2025-08-26",4816900,{"date":1234,"open":850,"high":850,"low":858,"close":858,"change":201,"percent_change":202,"volume":1235,"transactions":9,"vwap":858},"2025-08-25",4410000,{"date":1237,"open":863,"high":850,"low":859,"close":850,"change":212,"percent_change":1238,"volume":1239,"transactions":9,"vwap":850},"2025-08-22",0.12,4277500,{"date":1241,"open":870,"high":863,"low":874,"close":874,"change":239,"percent_change":240,"volume":1242,"transactions":9,"vwap":874},"2025-08-21",3825000,{"date":1244,"open":859,"high":863,"low":870,"close":863,"change":20,"percent_change":21,"volume":1245,"transactions":9,"vwap":863},"2025-08-20",4636500,{"date":1247,"open":874,"high":859,"low":874,"close":859,"change":211,"percent_change":212,"volume":1248,"transactions":9,"vwap":859},"2025-08-19",3812900,{"date":1250,"open":874,"high":874,"low":750,"close":750,"change":246,"percent_change":246,"volume":1251,"transactions":9,"vwap":750},"2025-08-18",4004000,{"date":1253,"open":1254,"high":874,"low":750,"close":750,"change":21,"percent_change":227,"volume":1255,"transactions":9,"vwap":750},"2025-08-15",50.635,3372000,{"date":1257,"open":622,"high":1258,"low":685,"close":685,"change":201,"percent_change":202,"volume":1259,"transactions":9,"vwap":685},"2025-08-14",50.626,3609600,{"date":1261,"open":622,"high":750,"low":685,"close":622,"change":20,"percent_change":21,"volume":1262,"transactions":9,"vwap":622},"2025-08-13",3940100,{"date":1264,"open":554,"high":685,"low":554,"close":685,"change":211,"percent_change":212,"volume":1265,"transactions":9,"vwap":685},"2025-08-12",5042600,{"date":1267,"open":554,"high":626,"low":559,"close":559,"change":201,"percent_change":202,"volume":1268,"transactions":9,"vwap":559},"2025-08-11",3934000,{"date":1270,"open":559,"high":554,"low":555,"close":554,"change":21,"percent_change":227,"volume":1271,"transactions":9,"vwap":554},"2025-08-08",4516400,{"date":1273,"open":555,"high":559,"low":335,"close":555,"change":20,"percent_change":21,"volume":1274,"transactions":9,"vwap":555},"2025-08-07",4991300,{"date":1276,"open":335,"high":555,"low":328,"close":335,"change":246,"percent_change":246,"volume":1277,"transactions":9,"vwap":335},"2025-08-06",5748800,{"date":1279,"open":559,"high":559,"low":328,"close":335,"change":246,"percent_change":246,"volume":1280,"transactions":9,"vwap":335},"2025-08-05",5889100,{"date":1282,"open":328,"high":335,"low":328,"close":335,"change":20,"percent_change":21,"volume":1283,"transactions":9,"vwap":335},"2025-08-04",6610200,{"date":1285,"open":370,"high":328,"low":370,"close":328,"change":1286,"percent_change":320,"volume":1287,"transactions":9,"vwap":328},"2025-08-01",-0.09,6697400,{"date":1289,"open":870,"high":863,"low":874,"close":874,"change":201,"percent_change":202,"volume":1290,"transactions":9,"vwap":874},"2025-07-31",20252200,{"date":1292,"open":870,"high":859,"low":874,"close":870,"change":246,"percent_change":246,"volume":1293,"transactions":9,"vwap":870},"2025-07-30",4797700,{"date":1295,"open":874,"high":870,"low":750,"close":870,"change":21,"percent_change":227,"volume":1296,"transactions":9,"vwap":870},"2025-07-29",4181300,{"date":1298,"open":750,"high":874,"low":750,"close":750,"change":246,"percent_change":246,"volume":1299,"transactions":9,"vwap":750},"2025-07-28",3927100,{"date":1301,"open":750,"high":874,"low":622,"close":750,"change":21,"percent_change":227,"volume":1302,"transactions":9,"vwap":750},"2025-07-25",3346500,{"date":1304,"open":685,"high":622,"low":626,"close":685,"change":246,"percent_change":246,"volume":1305,"transactions":9,"vwap":685},"2025-07-24",4043300,{"date":1307,"open":622,"high":750,"low":685,"close":685,"change":201,"percent_change":202,"volume":1308,"transactions":9,"vwap":685},"2025-07-23",4004700,{"date":1310,"open":685,"high":750,"low":626,"close":622,"change":21,"percent_change":227,"volume":1311,"transactions":9,"vwap":622},"2025-07-22",4606500,{"date":1313,"open":626,"high":685,"low":554,"close":626,"change":246,"percent_change":246,"volume":1314,"transactions":9,"vwap":626},"2025-07-21",3273000,{"date":1316,"open":554,"high":626,"low":559,"close":626,"change":211,"percent_change":212,"volume":1317,"transactions":9,"vwap":626},"2025-07-18",3412900,{"date":1319,"open":555,"high":555,"low":335,"close":555,"change":20,"percent_change":21,"volume":1320,"transactions":9,"vwap":555},"2025-07-17",3448700,{"date":1322,"open":328,"high":555,"low":329,"close":335,"change":20,"percent_change":21,"volume":1323,"transactions":9,"vwap":335},"2025-07-16",4763500,{"date":1325,"open":328,"high":335,"low":329,"close":328,"change":246,"percent_change":246,"volume":1326,"transactions":9,"vwap":328},"2025-07-15",3696000,{"date":1328,"open":328,"high":335,"low":329,"close":328,"change":20,"percent_change":21,"volume":1329,"transactions":9,"vwap":328},"2025-07-14",3419600,{"date":1331,"open":327,"high":1332,"low":327,"close":329,"change":21,"percent_change":227,"volume":1333,"transactions":9,"vwap":329},"2025-07-11",50.545,3320700,{"date":1335,"open":329,"high":329,"low":359,"close":359,"change":246,"percent_change":246,"volume":1336,"transactions":9,"vwap":359},"2025-07-10",4080600,{"date":1338,"open":381,"high":327,"low":1339,"close":359,"change":211,"percent_change":212,"volume":1340,"transactions":9,"vwap":359},"2025-07-09",50.494,4487800,{"date":1342,"open":393,"high":381,"low":393,"close":393,"change":20,"percent_change":21,"volume":1343,"transactions":9,"vwap":393},"2025-07-08",3790600,{"date":1345,"open":381,"high":370,"low":400,"close":400,"change":202,"percent_change":221,"volume":1346,"transactions":9,"vwap":400},"2025-07-07",4991600,{"date":1348,"open":381,"high":381,"low":393,"close":381,"change":20,"percent_change":21,"volume":1349,"transactions":9,"vwap":381},"2025-07-03",3923900,{"date":1351,"open":393,"high":381,"low":393,"close":393,"change":21,"percent_change":227,"volume":1352,"transactions":9,"vwap":393},"2025-07-02",5460600,{"date":1354,"open":381,"high":359,"low":407,"close":406,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":406},"2025-07-01",-0.21,-0.41,9201100,{"date":1359,"open":863,"high":857,"low":859,"close":857,"change":21,"percent_change":227,"volume":1360,"transactions":9,"vwap":857},"2025-06-30",5811600,{"date":1362,"open":870,"high":863,"low":874,"close":859,"change":21,"percent_change":227,"volume":1363,"transactions":9,"vwap":859},"2025-06-27",5091400,{"date":1365,"open":750,"high":870,"low":750,"close":874,"change":211,"percent_change":212,"volume":1366,"transactions":9,"vwap":874},"2025-06-26",6808700,{"date":1368,"open":622,"high":622,"low":685,"close":685,"change":246,"percent_change":246,"volume":1369,"transactions":9,"vwap":685},"2025-06-25",3846200,{"date":1371,"open":685,"high":750,"low":626,"close":685,"change":20,"percent_change":21,"volume":1372,"transactions":9,"vwap":685},"2025-06-24",6903700,{"date":1374,"open":559,"high":626,"low":559,"close":626,"change":211,"percent_change":212,"volume":1375,"transactions":9,"vwap":626},"2025-06-23",4464500,{"date":1377,"open":328,"high":555,"low":329,"close":555,"change":21,"percent_change":227,"volume":1378,"transactions":9,"vwap":555},"2025-06-20",3807900,{"date":1380,"open":328,"high":335,"low":329,"close":328,"change":20,"percent_change":21,"volume":1381,"transactions":9,"vwap":328},"2025-06-18",4873400,{"date":1383,"open":328,"high":328,"low":327,"close":329,"change":20,"percent_change":21,"volume":1384,"transactions":9,"vwap":329},"2025-06-17",4456200,{"date":1386,"open":327,"high":329,"low":359,"close":327,"change":20,"percent_change":21,"volume":1387,"transactions":9,"vwap":327},"2025-06-16",5284500,{"date":1389,"open":359,"high":327,"low":370,"close":359,"change":20,"percent_change":21,"volume":1390,"transactions":9,"vwap":359},"2025-06-13",5225500,{"date":1392,"open":359,"high":359,"low":370,"close":370,"change":21,"percent_change":227,"volume":1393,"transactions":9,"vwap":370},"2025-06-12",3888400,{"date":1395,"open":381,"high":381,"low":393,"close":393,"change":21,"percent_change":227,"volume":1396,"transactions":9,"vwap":393},"2025-06-11",5451400,{"date":1398,"open":400,"high":393,"low":406,"close":406,"change":201,"percent_change":202,"volume":1399,"transactions":9,"vwap":406},"2025-06-10",3338800,{"date":1401,"open":407,"high":400,"low":1402,"close":400,"change":211,"percent_change":212,"volume":1403,"transactions":9,"vwap":400},"2025-06-09",50.459,7407000,{"date":1405,"open":407,"high":406,"low":414,"close":414,"change":246,"percent_change":246,"volume":1406,"transactions":9,"vwap":414},"2025-06-06",5675900,{"date":1408,"open":400,"high":393,"low":414,"close":414,"change":239,"percent_change":240,"volume":1409,"transactions":9,"vwap":414},"2025-06-05",3957600,{"date":1411,"open":406,"high":400,"low":407,"close":400,"change":211,"percent_change":212,"volume":1412,"transactions":9,"vwap":400},"2025-06-04",6786900,{"date":1414,"open":407,"high":407,"low":413,"close":414,"change":246,"percent_change":246,"volume":1415,"transactions":9,"vwap":414},"2025-06-03",5556800,{"date":1417,"open":414,"high":414,"low":413,"close":414,"change":550,"percent_change":139,"volume":1418,"transactions":9,"vwap":414},"2025-06-02",6667400,{"date":1420,"open":622,"high":750,"low":685,"close":622,"change":21,"percent_change":227,"volume":1421,"transactions":9,"vwap":622},"2025-05-30",5145300,{"date":1423,"open":626,"high":685,"low":554,"close":626,"change":20,"percent_change":21,"volume":1424,"transactions":9,"vwap":626},"2025-05-29",6118100,{"date":1426,"open":626,"high":685,"low":555,"close":554,"change":201,"percent_change":202,"volume":1427,"transactions":9,"vwap":554},"2025-05-28",6279100,{"date":1429,"open":559,"high":626,"low":555,"close":626,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":626},"2025-05-27",0.05,0.1,4730900,{"date":1434,"open":555,"high":555,"low":328,"close":328,"change":21,"percent_change":227,"volume":1435,"transactions":9,"vwap":328},"2025-05-23",4132800,{"date":1437,"open":327,"high":328,"low":327,"close":327,"change":246,"percent_change":246,"volume":1438,"transactions":9,"vwap":327},"2025-05-22",4176300,{"date":1440,"open":329,"high":1441,"low":359,"close":327,"change":201,"percent_change":202,"volume":1442,"transactions":9,"vwap":327},"2025-05-21",50.548,5574000,{"date":1444,"open":359,"high":328,"low":359,"close":329,"change":21,"percent_change":227,"volume":1445,"transactions":9,"vwap":329},"2025-05-20",4576700,{"date":1447,"open":381,"high":327,"low":381,"close":359,"change":20,"percent_change":21,"volume":1448,"transactions":9,"vwap":359},"2025-05-19",4778200,{"date":1450,"open":370,"high":359,"low":381,"close":370,"change":211,"percent_change":212,"volume":1451,"transactions":9,"vwap":370},"2025-05-16",3886100,{"date":1453,"open":400,"high":381,"low":406,"close":400,"change":21,"percent_change":227,"volume":1454,"transactions":9,"vwap":400},"2025-05-15",5470300,{"date":1456,"open":406,"high":400,"low":413,"close":407,"change":20,"percent_change":21,"volume":1457,"transactions":9,"vwap":407},"2025-05-14",7103700,{"date":1459,"open":406,"high":400,"low":413,"close":414,"change":202,"percent_change":221,"volume":1460,"transactions":9,"vwap":414},"2025-05-13",6566500,{"date":1462,"open":407,"high":400,"low":414,"close":406,"change":20,"percent_change":21,"volume":1463,"transactions":9,"vwap":406},"2025-05-12",5253600,{"date":1465,"open":406,"high":393,"low":407,"close":407,"change":20,"percent_change":21,"volume":1466,"transactions":9,"vwap":407},"2025-05-09",6933000,{"date":1468,"open":406,"high":400,"low":414,"close":414,"change":202,"percent_change":221,"volume":1469,"transactions":9,"vwap":414},"2025-05-08",5701500,{"date":1471,"open":393,"high":393,"low":414,"close":406,"change":20,"percent_change":21,"volume":1472,"transactions":9,"vwap":406},"2025-05-07",4746700,{"date":1474,"open":414,"high":407,"low":413,"close":407,"change":211,"percent_change":212,"volume":1475,"transactions":9,"vwap":407},"2025-05-06",5466700,{"date":1477,"open":407,"high":407,"low":431,"close":420,"change":239,"percent_change":240,"volume":1478,"transactions":9,"vwap":420},"2025-05-05",14580400,{"date":1480,"open":414,"high":407,"low":420,"close":407,"change":211,"percent_change":212,"volume":1481,"transactions":9,"vwap":407},"2025-05-02",11567100,{"date":1483,"open":393,"high":393,"low":432,"close":420,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":420},"2025-05-01",-0.22,-0.43,7951000,{"date":1488,"open":870,"high":863,"low":750,"close":870,"change":211,"percent_change":212,"volume":1489,"transactions":9,"vwap":870},"2025-04-30",11261700,{"date":1491,"open":622,"high":870,"low":622,"close":622,"change":202,"percent_change":221,"volume":1492,"transactions":9,"vwap":622},"2025-04-29",10293100,{"date":1494,"open":626,"high":874,"low":1495,"close":874,"change":227,"percent_change":228,"volume":1496,"transactions":9,"vwap":874},"2025-04-28",50.599,4020600,{"date":1498,"open":555,"high":626,"low":328,"close":626,"change":227,"percent_change":228,"volume":1499,"transactions":9,"vwap":626},"2025-04-25",6415400,{"date":1501,"open":327,"high":555,"low":327,"close":335,"change":1430,"percent_change":1431,"volume":1502,"transactions":9,"vwap":335},"2025-04-24",5813800,{"date":178,"open":329,"high":328,"low":370,"close":370,"change":239,"percent_change":240,"volume":1504,"transactions":9,"vwap":370},5872700]