[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JSCP":3,"homepage-market-summary":29,"stock-historical-JSCP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JSCP","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 Short Duration Core Plus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7257,2.16888,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.882,45.98,45.83,45.895,-0.013,-0.03,189369.150701,47.87,45.775,216907.3872276016,5.1,1406,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},187331,68375854.194128,-2.24,"2025-04-23",[181,184,193,203,212,222,233,244,251,261,270,278,288,297,305,312,319,325,336,345,353,360,368,376,385,393,402,411,417,423,431,437,447,454,461,467,474,481,489,497,506,513,520,527,535,545,551,558,566,573,580,586,591,596,601,606,613,621,628,633,639,643,649,654,658,663,667,673,680,686,689,694,701,706,709,714,719,723,728,735,740,743,746,750,755,758,761,765,770,776,780,784,788,791,795,800,803,806,811,816,820,825,828,832,839,843,847,850,854,860,867,873,879,884,888,891,895,902,908,912,917,922,927,930,935,941,945,951,954,958,962,966,969,973,977,983,987,990,994,998,1001,1004,1007,1011,1015,1021,1027,1031,1035,1039,1043,1050,1055,1059,1064,1070,1074,1078,1083,1088,1091,1093,1098,1105,1112,1115,1120,1124,1129,1134,1140,1145,1148,1152,1157,1160,1164,1169,1172,1176,1180,1182,1186,1190,1193,1196,1199,1202,1205,1209,1212,1217,1220,1224,1227,1230,1233,1236,1238,1241,1244,1247,1250,1254,1258,1263,1268,1272,1275,1278,1281,1286,1291,1295,1299,1303,1306,1309,1312,1315,1319,1322,1325,1328,1332,1337,1340,1343,1346,1349,1352,1355,1359,1362,1366,1369,1372,1376,1379,1382,1386,1389,1392,1396,1399,1402,1405,1409,1412,1416,1419,1422,1425,1428,1431,1435,1438,1441,1444,1446,1450,1454,1459,1462,1465,1468,1471,1474,1477,1480,1483,1486,1489,1492,1497,1501,1504,1506,1509,1512,1515,1520,1524,1527,1530,1533,1536,1539,1543,1546,1549,1553,1559,1564,1567,1570,1573,1577,1581,1584,1588,1591,1594,1597,1601,1605,1609,1612,1616,1622,1628,1631,1634,1639,1643,1647,1650,1653,1657,1660,1663,1666,1669,1673,1679,1683,1686,1689,1693,1696,1699,1701,1705,1708,1710,1713,1717,1720,1725,1728,1731,1734,1737,1741,1745,1749,1754,1759,1765,1769,1774,1778,1781,1784,1787,1791,1794,1797,1801,1805,1808,1812,1816,1821,1825],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},544,45.8681,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":22,"volume":190,"transactions":191,"vwap":192},"2026-10-02",46,46.005,45.8862,-0.015,392400.576102,549,45.9242,{"date":194,"open":195,"high":196,"low":25,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",45.81,45.95,45.91,-0.07,-0.15,216571.11007,1411,45.8791,{"date":204,"open":205,"high":205,"low":206,"close":18,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",46.1,45.93,-0.035,-0.08,228553.46839,887,45.9905,{"date":213,"open":186,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",46.0299,45.955,46.015,-0.005,-0.01,360137.9246,702,45.998,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",46.05,46.0686,45.99,46.02,-0.12,-0.26,154362.15608,494,46.0182,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",46.09,46.17,46.04,46.14,0.1,0.22,276966.82743,705,46.0901,{"date":245,"open":246,"high":246,"low":237,"close":237,"change":208,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",46.18,-0.17,321870.9217,678,46.1018,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",46.3,46.0701,46.12,-0.21,-0.45,299750.19014,855,46.161,{"date":262,"open":263,"high":263,"low":253,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",46.35,46.33,0.02,0.04,261286.147151,402,46.3191,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":265,"percent_change":266,"volume":275,"transactions":276,"vwap":277},"2026-09-21",46.34,46.28,46.31,259394.7331,563,46.3115,{"date":279,"open":274,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",46.3199,46.2801,46.29,-0.06,-0.13,137935.738864,412,46.2953,{"date":289,"open":263,"high":290,"low":291,"close":263,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",46.36,46.315,0.07,0.15,121606.45831,442,46.3347,{"date":298,"open":272,"high":299,"low":300,"close":273,"change":218,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",46.39,46.27,-0.02,215124.10879,791,46.3511,{"date":306,"open":253,"high":307,"low":273,"close":282,"change":301,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",46.3117,-0.04,160181.557134,601,46.2948,{"date":313,"open":314,"high":315,"low":273,"close":274,"change":283,"percent_change":284,"volume":316,"transactions":317,"vwap":318},"2026-09-14",46.325,46.37,356463.2248,602,46.3404,{"date":320,"open":321,"high":321,"low":290,"close":315,"change":283,"percent_change":284,"volume":322,"transactions":323,"vwap":324},"2026-09-11",46.45,271416.60557,740,46.3988,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",46.48,46.505638,46.4232,46.43,-0.18,-0.39,168089.57124,554,46.4734,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":301,"percent_change":308,"volume":342,"transactions":343,"vwap":344},"2026-09-09",46.6,46.65,46.59,46.61,130293.968717,581,46.6119,{"date":346,"open":347,"high":348,"low":349,"close":347,"change":218,"percent_change":301,"volume":350,"transactions":351,"vwap":352},"2026-09-08",46.63,46.67,46.62,138964.366126,810,46.6496,{"date":354,"open":355,"high":348,"low":355,"close":355,"change":308,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",46.64,-0.09,155954.468898,441,46.6579,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":266,"percent_change":130,"volume":365,"transactions":366,"vwap":367},"2026-09-03",46.7,46.7199,46.68,143041.059808,457,46.7038,{"date":369,"open":347,"high":355,"low":370,"close":355,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",46.605,0.022,0.05,130925.9377,566,46.6215,{"date":377,"open":349,"high":378,"low":338,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",46.69,46.618,-0.242,-0.52,156620.72777,464,46.6228,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":218,"percent_change":301,"volume":390,"transactions":391,"vwap":392},"2026-08-31",46.87,46.84,46.86,83953.84452,335,46.8557,{"date":394,"open":395,"high":396,"low":389,"close":387,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",47,47.01,-0.11,-0.23,151646.7144,525,46.9086,{"date":403,"open":404,"high":395,"low":405,"close":406,"change":407,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",46.99,46.97,46.98,0,212211.43544,547,46.9864,{"date":412,"open":406,"high":395,"low":413,"close":406,"change":301,"percent_change":308,"volume":414,"transactions":415,"vwap":416},"2026-08-26",46.96,77794.31712,260,46.982,{"date":418,"open":413,"high":419,"low":413,"close":395,"change":292,"percent_change":293,"volume":420,"transactions":421,"vwap":422},"2026-08-25",47.005,119411.5506,546,46.9827,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":265,"percent_change":266,"volume":428,"transactions":429,"vwap":430},"2026-08-24",46.91,46.94,46.93,100169.8085,287,46.9297,{"date":432,"open":425,"high":426,"low":433,"close":425,"change":308,"percent_change":356,"volume":434,"transactions":435,"vwap":436},"2026-08-21",46.9002,600535.2163,355,46.911,{"date":438,"open":427,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",46.955,46.92,46.95,-0.045,-0.1,379117.19902,576,46.9318,{"date":448,"open":404,"high":395,"low":441,"close":449,"change":372,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",46.995,0.11,192136.366043,893,46.9728,{"date":455,"open":440,"high":413,"low":456,"close":457,"change":217,"percent_change":218,"volume":458,"transactions":459,"vwap":460},"2026-08-18",46.908,46.945,220335.0503,542,46.9496,{"date":462,"open":426,"high":463,"low":440,"close":441,"change":407,"percent_change":407,"volume":464,"transactions":465,"vwap":466},"2026-08-17",46.975,186345.8693,631,46.9522,{"date":468,"open":395,"high":395,"low":427,"close":441,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",-0.025,-0.05,109155.7183,626,46.9616,{"date":475,"open":406,"high":396,"low":413,"close":463,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",0.075,0.16,129395.5573,348,46.9826,{"date":482,"open":427,"high":427,"low":483,"close":484,"change":485,"percent_change":239,"volume":486,"transactions":487,"vwap":488},"2026-08-12",46.89,46.9,0.048,196168.57589,636,46.9118,{"date":490,"open":387,"high":483,"low":491,"close":492,"change":493,"percent_change":130,"volume":494,"transactions":495,"vwap":496},"2026-08-11",46.8001,46.852,0.042,211052.2527,417,46.8712,{"date":498,"open":499,"high":389,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",46.83,46.81,-0.075,-0.16,204964.785593,838,46.8397,{"date":507,"open":484,"high":484,"low":387,"close":508,"change":509,"percent_change":239,"volume":510,"transactions":511,"vwap":512},"2026-08-07",46.885,0.045,178545.92472,593,46.8832,{"date":514,"open":515,"high":387,"low":516,"close":388,"change":470,"percent_change":397,"volume":517,"transactions":518,"vwap":519},"2026-08-06",46.855,46.82,146760.935568,662,46.8423,{"date":521,"open":389,"high":425,"low":522,"close":483,"change":523,"percent_change":265,"volume":524,"transactions":525,"vwap":526},"2026-08-05",46.854,0.01,152318.743559,623,46.8737,{"date":528,"open":389,"high":483,"low":529,"close":530,"change":130,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",46.845,46.88,0.19,787466.146973,698,46.8845,{"date":536,"open":537,"high":538,"low":539,"close":538,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-03",46.77,46.79,46.76,-0.115,-0.25,403531.269713,1164,46.7765,{"date":546,"open":484,"high":425,"low":389,"close":547,"change":308,"percent_change":356,"volume":548,"transactions":549,"vwap":550},"2026-07-31",46.905,310723.858213,1505,46.8855,{"date":552,"open":441,"high":553,"low":554,"close":457,"change":523,"percent_change":265,"volume":555,"transactions":556,"vwap":557},"2026-07-30",46.9697,46.925,167584.746811,507,46.9446,{"date":559,"open":387,"high":395,"low":560,"close":561,"change":562,"percent_change":292,"volume":563,"transactions":564,"vwap":565},"2026-07-29",46.835,46.935,0.035,385806.017894,1307,46.8771,{"date":567,"open":530,"high":427,"low":387,"close":484,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-28",0.055,0.12,343761.450366,617,46.8936,{"date":574,"open":575,"high":387,"low":388,"close":529,"change":576,"percent_change":372,"volume":577,"transactions":578,"vwap":579},"2026-07-27",46.85,0.025,999674.4301,680,46.8639,{"date":581,"open":582,"high":575,"low":582,"close":516,"change":218,"percent_change":301,"volume":583,"transactions":584,"vwap":585},"2026-07-24",46.8,269031.10689,1158,46.8313,{"date":587,"open":537,"high":499,"low":539,"close":499,"change":218,"percent_change":301,"volume":588,"transactions":589,"vwap":590},"2026-07-23",545674.62392,783,46.7915,{"date":592,"open":530,"high":530,"low":499,"close":388,"change":470,"percent_change":397,"volume":593,"transactions":594,"vwap":595},"2026-07-22",278193.9429,591,46.8484,{"date":597,"open":425,"high":405,"low":530,"close":483,"change":207,"percent_change":198,"volume":598,"transactions":599,"vwap":600},"2026-07-21",168139.95016,635,46.8979,{"date":602,"open":426,"high":441,"low":484,"close":554,"change":442,"percent_change":443,"volume":603,"transactions":604,"vwap":605},"2026-07-20",110397.910919,435,46.9214,{"date":607,"open":406,"high":608,"low":413,"close":405,"change":609,"percent_change":-6,"volume":610,"transactions":611,"vwap":612},"2026-07-17",47.02,-0.002,120687.414,359,46.9804,{"date":614,"open":413,"high":615,"low":441,"close":616,"change":617,"percent_change":301,"volume":618,"transactions":619,"vwap":620},"2026-07-16",46.985,46.972,-0.008,129297.588,421,46.9652,{"date":622,"open":426,"high":396,"low":426,"close":406,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-15",0.06,0.13,107104.9158,349,46.9886,{"date":629,"open":440,"high":426,"low":483,"close":440,"change":292,"percent_change":293,"volume":630,"transactions":631,"vwap":632},"2026-07-14",978002.25225,526,46.9168,{"date":634,"open":530,"high":425,"low":560,"close":575,"change":635,"percent_change":228,"volume":636,"transactions":637,"vwap":638},"2026-07-13",-0.055,399175.704855,1545,46.8529,{"date":640,"open":440,"high":426,"low":484,"close":547,"change":641,"percent_change":308,"volume":642,"transactions":9,"vwap":547},"2026-07-10",-0.017,260900,{"date":644,"open":427,"high":645,"low":440,"close":646,"change":647,"percent_change":623,"volume":648,"transactions":9,"vwap":646},"2026-07-09",46.966,46.922,0.03,138500,{"date":650,"open":483,"high":425,"low":389,"close":651,"change":652,"percent_change":208,"volume":653,"transactions":9,"vwap":651},"2026-07-08",46.892,-0.038,253300,{"date":655,"open":413,"high":404,"low":554,"close":427,"change":656,"percent_change":331,"volume":657,"transactions":9,"vwap":427},"2026-07-07",-0.085,180000,{"date":659,"open":404,"high":608,"low":660,"close":661,"change":647,"percent_change":623,"volume":662,"transactions":9,"vwap":661},"2026-07-06",46.963,47.014999,118700,{"date":664,"open":404,"high":395,"low":426,"close":615,"change":665,"percent_change":666,"volume":642,"transactions":9,"vwap":615},"2026-07-02",0.065,0.14,{"date":668,"open":441,"high":669,"low":440,"close":440,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":440},"2026-07-01",46.965,-0.225,-0.48,163800,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":207,"percent_change":198,"volume":679,"transactions":9,"vwap":678},"2026-06-30",47.16,47.17,47.14,47.145,138100,{"date":681,"open":675,"high":682,"low":683,"close":684,"change":265,"percent_change":266,"volume":685,"transactions":9,"vwap":684},"2026-06-29",47.19,47.15,47.18,121800,{"date":687,"open":677,"high":684,"low":677,"close":675,"change":623,"percent_change":624,"volume":688,"transactions":9,"vwap":675},"2026-06-26",157200,{"date":690,"open":691,"high":683,"low":692,"close":692,"change":265,"percent_change":266,"volume":693,"transactions":9,"vwap":692},"2026-06-25",47.11,47.099998,175100,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":623,"percent_change":624,"volume":700,"transactions":9,"vwap":699},"2026-06-24",47.07,47.105,47.040001,47.080002,106000,{"date":702,"open":703,"high":704,"low":395,"close":608,"change":509,"percent_change":239,"volume":705,"transactions":9,"vwap":608},"2026-06-23",47.0099983,47.025002,1507700,{"date":707,"open":413,"high":404,"low":439,"close":463,"change":635,"percent_change":228,"volume":708,"transactions":9,"vwap":463},"2026-06-22",415400,{"date":710,"open":608,"high":711,"low":608,"close":712,"change":623,"percent_change":624,"volume":713,"transactions":9,"vwap":712},"2026-06-18",47.060001,47.029999,196500,{"date":715,"open":692,"high":716,"low":439,"close":405,"change":199,"percent_change":717,"volume":718,"transactions":9,"vwap":405},"2026-06-17",47.115,-0.32,117500,{"date":720,"open":699,"high":683,"low":699,"close":721,"change":647,"percent_change":623,"volume":722,"transactions":9,"vwap":721},"2026-06-16",47.12,89900,{"date":724,"open":725,"high":716,"low":699,"close":725,"change":726,"percent_change":569,"volume":727,"transactions":9,"vwap":725},"2026-06-15",47.09,0.057,115700,{"date":729,"open":712,"high":730,"low":731,"close":732,"change":733,"percent_change":208,"volume":734,"transactions":9,"vwap":732},"2026-06-12",47.055,47.0050011,47.033001,-0.037,287300,{"date":736,"open":441,"high":737,"low":457,"close":696,"change":569,"percent_change":738,"volume":739,"transactions":9,"vwap":696},"2026-06-11",47.075001,0.26,265600,{"date":741,"open":441,"high":405,"low":427,"close":441,"change":576,"percent_change":372,"volume":742,"transactions":9,"vwap":441},"2026-06-10",296600,{"date":744,"open":425,"high":457,"low":425,"close":554,"change":266,"percent_change":130,"volume":745,"transactions":9,"vwap":554},"2026-06-09",143200,{"date":747,"open":425,"high":440,"low":530,"close":508,"change":748,"percent_change":523,"volume":749,"transactions":9,"vwap":508},"2026-06-08",0.005,78500,{"date":751,"open":425,"high":712,"low":752,"close":530,"change":284,"percent_change":753,"volume":754,"transactions":9,"vwap":530},"2026-06-05",46.875,-0.28,843500,{"date":756,"open":703,"high":712,"low":395,"close":703,"change":647,"percent_change":623,"volume":757,"transactions":9,"vwap":703},"2026-06-04",169100,{"date":759,"open":406,"high":404,"low":439,"close":406,"change":189,"percent_change":22,"volume":760,"transactions":9,"vwap":406},"2026-06-03",226800,{"date":762,"open":395,"high":395,"low":406,"close":449,"change":763,"percent_change":647,"volume":764,"transactions":9,"vwap":449},"2026-06-02",0.015,256900,{"date":766,"open":426,"high":404,"low":440,"close":406,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":406},"2026-06-01",-0.2,-0.42,132600,{"date":771,"open":684,"high":772,"low":773,"close":684,"change":266,"percent_change":774,"volume":775,"transactions":9,"vwap":684},"2026-05-29",47.21,47.165,0.08,143600,{"date":777,"open":691,"high":676,"low":778,"close":677,"change":562,"percent_change":292,"volume":779,"transactions":9,"vwap":677},"2026-05-28",47.095001,204200,{"date":781,"open":692,"high":782,"low":692,"close":697,"change":576,"percent_change":372,"volume":783,"transactions":9,"vwap":697},"2026-05-27",47.13,58200,{"date":785,"open":696,"high":725,"low":786,"close":699,"change":292,"percent_change":293,"volume":787,"transactions":9,"vwap":699},"2026-05-26",47.049999,84900,{"date":789,"open":698,"high":696,"low":405,"close":703,"change":189,"percent_change":22,"volume":790,"transactions":9,"vwap":703},"2026-05-22",282400,{"date":792,"open":441,"high":793,"low":427,"close":704,"change":523,"percent_change":265,"volume":794,"transactions":9,"vwap":704},"2026-05-21",47.035,330100,{"date":796,"open":484,"high":786,"low":483,"close":661,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":661},"2026-05-20",0.115,0.25,252700,{"date":801,"open":483,"high":554,"low":387,"close":484,"change":470,"percent_change":397,"volume":802,"transactions":9,"vwap":484},"2026-05-19",167500,{"date":804,"open":395,"high":703,"low":440,"close":441,"change":308,"percent_change":356,"volume":805,"transactions":9,"vwap":441},"2026-05-18",433000,{"date":807,"open":395,"high":703,"low":463,"close":404,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":404},"2026-05-15",-0.105,-0.22,137900,{"date":812,"open":683,"high":813,"low":814,"close":778,"change":301,"percent_change":308,"volume":815,"transactions":9,"vwap":778},"2026-05-14",47.155,47.084999,107600,{"date":817,"open":711,"high":818,"low":711,"close":716,"change":265,"percent_change":266,"volume":819,"transactions":9,"vwap":716},"2026-05-13",47.118,161300,{"date":821,"open":822,"high":822,"low":823,"close":778,"change":442,"percent_change":443,"volume":824,"transactions":9,"vwap":778},"2026-05-12",47.125,47.064999,186100,{"date":826,"open":684,"high":682,"low":677,"close":677,"change":283,"percent_change":284,"volume":827,"transactions":9,"vwap":677},"2026-05-11",120100,{"date":829,"open":682,"high":772,"low":684,"close":830,"change":476,"percent_change":477,"volume":831,"transactions":9,"vwap":830},"2026-05-08",47.2,232000,{"date":833,"open":834,"high":835,"low":721,"close":822,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":822},"2026-05-07",47.23,47.235,-0.065,-0.14,121100,{"date":840,"open":684,"high":772,"low":813,"close":682,"change":841,"percent_change":51,"volume":842,"transactions":9,"vwap":682},"2026-05-06",0.085,164400,{"date":844,"open":725,"high":845,"low":725,"close":697,"change":562,"percent_change":292,"volume":846,"transactions":9,"vwap":697},"2026-05-05",47.127,117300,{"date":848,"open":691,"high":691,"low":698,"close":696,"change":283,"percent_change":284,"volume":849,"transactions":9,"vwap":696},"2026-05-04",110100,{"date":851,"open":683,"high":852,"low":716,"close":782,"change":502,"percent_change":140,"volume":853,"transactions":9,"vwap":782},"2026-05-01",47.189,174000,{"date":855,"open":856,"high":857,"low":858,"close":856,"change":372,"percent_change":450,"volume":859,"transactions":9,"vwap":856},"2026-04-30",47.29,47.319,47.27,97200,{"date":861,"open":856,"high":862,"low":863,"close":864,"change":356,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-04-29",47.3,47.222,47.24,-0.19,98200,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":470,"percent_change":397,"volume":872,"transactions":9,"vwap":871},"2026-04-28",47.35,47.36,47.33,112500,{"date":874,"open":875,"high":876,"low":869,"close":877,"change":407,"percent_change":407,"volume":878,"transactions":9,"vwap":877},"2026-04-27",47.37,47.39,47.38,161800,{"date":880,"open":881,"high":876,"low":882,"close":877,"change":568,"percent_change":569,"volume":883,"transactions":9,"vwap":877},"2026-04-24",47.32,47.315,605900,{"date":885,"open":870,"high":877,"low":862,"close":886,"change":189,"percent_change":22,"volume":887,"transactions":9,"vwap":886},"2026-04-23",47.325,94100,{"date":889,"open":875,"high":876,"low":890,"close":890,"change":265,"percent_change":266,"volume":657,"transactions":9,"vwap":890},"2026-04-22",47.34,{"date":892,"open":875,"high":893,"low":881,"close":881,"change":356,"percent_change":865,"volume":894,"transactions":9,"vwap":881},"2026-04-21",47.385,83100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":22,"percent_change":283,"volume":901,"transactions":9,"vwap":900},"2026-04-20",47.43,47.44,47.4,47.41,121700,{"date":903,"open":900,"high":904,"low":905,"close":898,"change":906,"percent_change":240,"volume":907,"transactions":9,"vwap":898},"2026-04-17",47.47,47.405,0.105,193200,{"date":909,"open":870,"high":870,"low":881,"close":910,"change":218,"percent_change":301,"volume":911,"transactions":9,"vwap":910},"2026-04-16",47.335,93100,{"date":913,"open":890,"high":870,"low":914,"close":915,"change":218,"percent_change":301,"volume":916,"transactions":9,"vwap":915},"2026-04-15",47.321,47.345,136600,{"date":918,"open":919,"high":870,"low":919,"close":920,"change":568,"percent_change":569,"volume":921,"transactions":9,"vwap":920},"2026-04-14",47.28,47.355,499500,{"date":923,"open":924,"high":925,"low":834,"close":862,"change":292,"percent_change":293,"volume":926,"transactions":9,"vwap":862},"2026-04-13",47.25,47.305,246900,{"date":928,"open":919,"high":919,"low":834,"close":834,"change":301,"percent_change":308,"volume":929,"transactions":9,"vwap":834},"2026-04-10",228200,{"date":931,"open":834,"high":932,"low":933,"close":924,"change":748,"percent_change":523,"volume":934,"transactions":9,"vwap":924},"2026-04-09",47.306,47.225,263100,{"date":936,"open":937,"high":937,"low":834,"close":938,"change":774,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-08",47.31,47.245,0.17,175200,{"date":942,"open":677,"high":676,"low":814,"close":773,"change":943,"percent_change":292,"volume":944,"transactions":9,"vwap":773},"2026-04-07",0.032,89200,{"date":946,"open":684,"high":684,"low":947,"close":948,"change":949,"percent_change":443,"volume":950,"transactions":9,"vwap":948},"2026-04-06",47.112,47.133,-0.047,74000,{"date":952,"open":691,"high":684,"low":691,"close":684,"change":372,"percent_change":450,"volume":953,"transactions":9,"vwap":684},"2026-04-02",100600,{"date":955,"open":691,"high":684,"low":778,"close":782,"change":247,"percent_change":956,"volume":957,"transactions":9,"vwap":782},"2026-04-01",-0.36,246000,{"date":959,"open":858,"high":882,"low":960,"close":862,"change":130,"percent_change":531,"volume":961,"transactions":9,"vwap":862},"2026-03-31",47.26,121200,{"date":963,"open":830,"high":964,"low":830,"close":772,"change":239,"percent_change":70,"volume":965,"transactions":9,"vwap":772},"2026-03-30",47.247,193300,{"date":967,"open":712,"high":721,"low":712,"close":691,"change":562,"percent_change":292,"volume":968,"transactions":9,"vwap":691},"2026-03-27",182500,{"date":970,"open":782,"high":675,"low":823,"close":737,"change":971,"percent_change":229,"volume":972,"transactions":9,"vwap":737},"2026-03-26",-0.125,169400,{"date":974,"open":772,"high":933,"low":975,"close":830,"change":665,"percent_change":666,"volume":976,"transactions":9,"vwap":830},"2026-03-25",47.185,87600,{"date":978,"open":782,"high":979,"low":980,"close":981,"change":501,"percent_change":502,"volume":982,"transactions":9,"vwap":981},"2026-03-24",47.195,47.098,47.135,112700,{"date":984,"open":675,"high":985,"low":683,"close":772,"change":476,"percent_change":477,"volume":986,"transactions":9,"vwap":772},"2026-03-23",47.265,218600,{"date":988,"open":772,"high":772,"low":782,"close":981,"change":199,"percent_change":717,"volume":989,"transactions":9,"vwap":981},"2026-03-20",101000,{"date":991,"open":830,"high":886,"low":830,"close":992,"change":469,"percent_change":470,"volume":993,"transactions":9,"vwap":992},"2026-03-19",47.285,76000,{"date":995,"open":875,"high":996,"low":937,"close":937,"change":443,"percent_change":256,"volume":997,"transactions":9,"vwap":937},"2026-03-18",47.395,114800,{"date":999,"open":877,"high":900,"low":877,"close":900,"change":623,"percent_change":624,"volume":1000,"transactions":9,"vwap":900},"2026-03-17",228600,{"date":1002,"open":875,"high":877,"low":871,"close":869,"change":623,"percent_change":624,"volume":1003,"transactions":9,"vwap":869},"2026-03-16",315100,{"date":1005,"open":869,"high":869,"low":919,"close":856,"change":22,"percent_change":283,"volume":1006,"transactions":9,"vwap":856},"2026-03-13",156700,{"date":1008,"open":876,"high":899,"low":1009,"close":881,"change":228,"percent_change":541,"volume":1010,"transactions":9,"vwap":881},"2026-03-12",47.282,168400,{"date":1012,"open":904,"high":904,"low":1013,"close":898,"change":283,"percent_change":284,"volume":1014,"transactions":9,"vwap":898},"2026-03-11",47.422,132000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":301,"percent_change":308,"volume":853,"transactions":9,"vwap":1020},"2026-03-10",47.53,47.55,47.495,47.5,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":647,"percent_change":623,"volume":713,"transactions":9,"vwap":1026},"2026-03-09",47.45,47.54,47.445,47.52,{"date":1028,"open":1023,"high":1024,"low":1023,"close":1029,"change":218,"percent_change":301,"volume":1030,"transactions":9,"vwap":1029},"2026-03-06",47.49,135800,{"date":1032,"open":1020,"high":1026,"low":1033,"close":1020,"change":308,"percent_change":208,"volume":1034,"transactions":9,"vwap":1020},"2026-03-05",47.473,249700,{"date":1036,"open":1037,"high":1037,"low":1024,"close":1024,"change":308,"percent_change":208,"volume":1038,"transactions":9,"vwap":1024},"2026-03-04",47.58,172800,{"date":1040,"open":1029,"high":1041,"low":1029,"close":1037,"change":218,"percent_change":301,"volume":1042,"transactions":9,"vwap":1037},"2026-03-03",47.596,344700,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":229,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-02",47.6,47.562,47.59,-0.54,133800,{"date":1051,"open":1052,"high":24,"low":1052,"close":1053,"change":266,"percent_change":774,"volume":1054,"transactions":9,"vwap":1053},"2026-02-27",47.81,47.85,146700,{"date":1056,"open":1057,"high":1052,"low":1057,"close":1052,"change":647,"percent_change":623,"volume":1058,"transactions":9,"vwap":1052},"2026-02-26",47.78,206400,{"date":1060,"open":1061,"high":1057,"low":1062,"close":1057,"change":523,"percent_change":265,"volume":1063,"transactions":9,"vwap":1057},"2026-02-25",47.76,47.753,135500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1066,"change":301,"percent_change":308,"volume":1069,"transactions":9,"vwap":1066},"2026-02-24",47.77,47.79,47.75,184800,{"date":1071,"open":1061,"high":1052,"low":1072,"close":1067,"change":647,"percent_change":623,"volume":1073,"transactions":9,"vwap":1067},"2026-02-23",47.755,97400,{"date":1075,"open":1068,"high":1061,"low":1076,"close":1061,"change":763,"percent_change":647,"volume":1077,"transactions":9,"vwap":1061},"2026-02-20",47.73,124900,{"date":1079,"open":1080,"high":1068,"low":1080,"close":1081,"change":748,"percent_change":523,"volume":1082,"transactions":9,"vwap":1081},"2026-02-19",47.72,47.745,148700,{"date":1084,"open":1080,"high":1081,"low":1085,"close":1086,"change":523,"percent_change":265,"volume":1087,"transactions":9,"vwap":1086},"2026-02-18",47.715,47.74,151300,{"date":1089,"open":1086,"high":1086,"low":1076,"close":1076,"change":22,"percent_change":283,"volume":1090,"transactions":9,"vwap":1076},"2026-02-17",107800,{"date":1092,"open":1076,"high":1061,"low":1076,"close":1061,"change":292,"percent_change":293,"volume":907,"transactions":9,"vwap":1061},"2026-02-13",{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":623,"percent_change":624,"volume":1097,"transactions":9,"vwap":1096},"2026-02-12",47.64,47.69,434700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":207,"percent_change":198,"volume":1104,"transactions":9,"vwap":1103},"2026-02-11",47.62,47.65,47.61,47.63,197100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":576,"percent_change":372,"volume":1111,"transactions":9,"vwap":1110},"2026-02-10",47.67,47.68,47.66,47.665,163000,{"date":1113,"open":1100,"high":1095,"low":1100,"close":1095,"change":562,"percent_change":292,"volume":1114,"transactions":9,"vwap":1095},"2026-02-09",298000,{"date":1116,"open":1117,"high":1100,"low":1037,"close":1118,"change":407,"percent_change":407,"volume":1119,"transactions":9,"vwap":1118},"2026-02-06",47.615,47.605,88400,{"date":1121,"open":1037,"high":1102,"low":1122,"close":1118,"change":841,"percent_change":51,"volume":1123,"transactions":9,"vwap":1118},"2026-02-05",47.555,238700,{"date":1125,"open":1126,"high":1017,"low":1127,"close":1026,"change":407,"percent_change":407,"volume":1128,"transactions":9,"vwap":1026},"2026-02-04",47.51,47.475,184000,{"date":1130,"open":1029,"high":1026,"low":1131,"close":1026,"change":1132,"percent_change":647,"volume":1133,"transactions":9,"vwap":1026},"2026-02-03",47.48,0.013,249600,{"date":1135,"open":1026,"high":1136,"low":1029,"close":1137,"change":1138,"percent_change":332,"volume":1139,"transactions":9,"vwap":1137},"2026-02-02",47.527,47.507,-0.188,110900,{"date":1141,"open":1096,"high":1142,"low":1108,"close":1143,"change":576,"percent_change":372,"volume":1144,"transactions":9,"vwap":1143},"2026-01-30",47.71,47.695,201700,{"date":1146,"open":1101,"high":1096,"low":1100,"close":1107,"change":576,"percent_change":372,"volume":1147,"transactions":9,"vwap":1107},"2026-01-29",318300,{"date":1149,"open":1101,"high":1101,"low":1100,"close":1150,"change":265,"percent_change":266,"volume":1151,"transactions":9,"vwap":1150},"2026-01-28",47.645,214900,{"date":1153,"open":1095,"high":1154,"low":1100,"close":1155,"change":748,"percent_change":523,"volume":1156,"transactions":9,"vwap":1155},"2026-01-27",47.657,47.625,246700,{"date":1158,"open":1100,"high":1103,"low":1045,"close":1100,"change":647,"percent_change":623,"volume":1159,"transactions":9,"vwap":1100},"2026-01-26",991500,{"date":1161,"open":1037,"high":1047,"low":1162,"close":1047,"change":647,"percent_change":623,"volume":1163,"transactions":9,"vwap":1047},"2026-01-23",47.565,158500,{"date":1165,"open":1166,"high":1167,"low":1024,"close":1166,"change":218,"percent_change":301,"volume":1168,"transactions":9,"vwap":1166},"2026-01-22",47.56,47.57,282800,{"date":1170,"open":1167,"high":1037,"low":1017,"close":1167,"change":372,"percent_change":450,"volume":1171,"transactions":9,"vwap":1167},"2026-01-21",294600,{"date":1173,"open":1024,"high":1024,"low":1174,"close":1026,"change":189,"percent_change":22,"volume":1175,"transactions":9,"vwap":1026},"2026-01-20",47.511,948500,{"date":1177,"open":1037,"high":1047,"low":1017,"close":1178,"change":635,"percent_change":228,"volume":1179,"transactions":9,"vwap":1178},"2026-01-16",47.535,202900,{"date":1181,"open":1100,"high":1100,"low":1037,"close":1047,"change":22,"percent_change":283,"volume":727,"transactions":9,"vwap":1047},"2026-01-15",{"date":1183,"open":1103,"high":1184,"low":1117,"close":1100,"change":763,"percent_change":647,"volume":1185,"transactions":9,"vwap":1100},"2026-01-14",47.638,274500,{"date":1187,"open":1102,"high":1100,"low":1188,"close":1118,"change":763,"percent_change":647,"volume":1189,"transactions":9,"vwap":1118},"2026-01-13",47.585,300300,{"date":1191,"open":1166,"high":1047,"low":1166,"close":1047,"change":407,"percent_change":407,"volume":1192,"transactions":9,"vwap":1047},"2026-01-12",165300,{"date":1194,"open":1037,"high":1095,"low":1166,"close":1047,"change":748,"percent_change":523,"volume":1195,"transactions":9,"vwap":1047},"2026-01-09",265200,{"date":1197,"open":1037,"high":1102,"low":1167,"close":1188,"change":301,"percent_change":308,"volume":1198,"transactions":9,"vwap":1188},"2026-01-08",324300,{"date":1200,"open":1100,"high":1095,"low":1188,"close":1118,"change":576,"percent_change":372,"volume":1201,"transactions":9,"vwap":1118},"2026-01-07",217000,{"date":1203,"open":1047,"high":1045,"low":1018,"close":1037,"change":189,"percent_change":22,"volume":1204,"transactions":9,"vwap":1037},"2026-01-06",290800,{"date":1206,"open":1047,"high":1045,"low":1167,"close":1207,"change":266,"percent_change":774,"volume":1208,"transactions":9,"vwap":1207},"2026-01-05",47.595,152400,{"date":1210,"open":1018,"high":1166,"low":1018,"close":1122,"change":609,"percent_change":-6,"volume":1211,"transactions":9,"vwap":1122},"2026-01-02",71100,{"date":1213,"open":1037,"high":1047,"low":1018,"close":1214,"change":1215,"percent_change":257,"volume":1216,"transactions":9,"vwap":1214},"2025-12-31",47.557,-0.213,810100,{"date":1218,"open":1219,"high":1219,"low":1086,"close":1066,"change":748,"percent_change":523,"volume":794,"transactions":9,"vwap":1066},"2025-12-30",47.8,{"date":1221,"open":1076,"high":1066,"low":1076,"close":1222,"change":372,"percent_change":239,"volume":1223,"transactions":9,"vwap":1222},"2025-12-29",47.765,115500,{"date":1225,"open":1076,"high":1076,"low":1142,"close":1085,"change":265,"percent_change":266,"volume":1226,"transactions":9,"vwap":1085},"2025-12-26",67600,{"date":1228,"open":1109,"high":1143,"low":1101,"close":1143,"change":665,"percent_change":666,"volume":1229,"transactions":9,"vwap":1143},"2025-12-24",256000,{"date":1231,"open":1102,"high":1095,"low":1045,"close":1103,"change":22,"percent_change":283,"volume":1232,"transactions":9,"vwap":1103},"2025-12-23",97700,{"date":1234,"open":1108,"high":1108,"low":1095,"close":1109,"change":407,"percent_change":407,"volume":1235,"transactions":9,"vwap":1109},"2025-12-22",89100,{"date":1237,"open":1108,"high":1108,"low":1103,"close":1109,"change":283,"percent_change":284,"volume":1229,"transactions":9,"vwap":1109},"2025-12-19",{"date":1239,"open":1142,"high":1080,"low":1107,"close":1080,"change":774,"percent_change":939,"volume":1240,"transactions":9,"vwap":1080},"2025-12-18",233300,{"date":1242,"open":1103,"high":1150,"low":1102,"close":1095,"change":523,"percent_change":265,"volume":1243,"transactions":9,"vwap":1095},"2025-12-17",286200,{"date":1245,"open":1047,"high":1095,"low":1047,"close":1103,"change":266,"percent_change":774,"volume":1246,"transactions":9,"vwap":1103},"2025-12-16",168600,{"date":1248,"open":1037,"high":1102,"low":1126,"close":1047,"change":568,"percent_change":569,"volume":1249,"transactions":9,"vwap":1047},"2025-12-15",151600,{"date":1251,"open":1024,"high":1018,"low":1252,"close":1178,"change":207,"percent_change":198,"volume":1253,"transactions":9,"vwap":1178},"2025-12-12",47.523,87500,{"date":1255,"open":1047,"high":1047,"low":1256,"close":1167,"change":265,"percent_change":266,"volume":1257,"transactions":9,"vwap":1167},"2025-12-11",47.542,147200,{"date":1259,"open":1260,"high":1166,"low":1260,"close":1018,"change":1261,"percent_change":70,"volume":1262,"transactions":9,"vwap":1018},"2025-12-10",47.46,0.099,105200,{"date":1264,"open":1020,"high":1126,"low":1023,"close":1265,"change":1266,"percent_change":283,"volume":1267,"transactions":9,"vwap":1265},"2025-12-09",47.451,-0.029,145000,{"date":1269,"open":1029,"high":1029,"low":1270,"close":1131,"change":301,"percent_change":308,"volume":1271,"transactions":9,"vwap":1131},"2025-12-08",47.443,73200,{"date":1273,"open":1018,"high":1018,"low":1020,"close":1020,"change":470,"percent_change":397,"volume":1274,"transactions":9,"vwap":1020},"2025-12-05",131400,{"date":1276,"open":1166,"high":1166,"low":1026,"close":1018,"change":22,"percent_change":283,"volume":1277,"transactions":9,"vwap":1018},"2025-12-04",73400,{"date":1279,"open":1167,"high":1037,"low":1024,"close":1037,"change":568,"percent_change":569,"volume":1280,"transactions":9,"vwap":1037},"2025-12-03",80700,{"date":1282,"open":1017,"high":1017,"low":1283,"close":1284,"change":562,"percent_change":292,"volume":1285,"transactions":9,"vwap":1284},"2025-12-02",47.493,47.525,77700,{"date":1287,"open":1020,"high":1288,"low":1131,"close":1029,"change":256,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1029},"2025-12-01",47.505,-0.44,63900,{"date":1292,"open":1076,"high":1076,"low":1096,"close":1293,"change":218,"percent_change":301,"volume":1294,"transactions":9,"vwap":1293},"2025-11-28",47.7,32700,{"date":1296,"open":1142,"high":1142,"low":1297,"close":1142,"change":748,"percent_change":523,"volume":1298,"transactions":9,"vwap":1142},"2025-11-26",47.662,75400,{"date":1300,"open":1095,"high":1080,"low":1095,"close":1301,"change":623,"percent_change":624,"volume":1302,"transactions":9,"vwap":1301},"2025-11-25",47.705,141400,{"date":1304,"open":1095,"high":1101,"low":1100,"close":1150,"change":576,"percent_change":372,"volume":1305,"transactions":9,"vwap":1150},"2025-11-24",51000,{"date":1307,"open":1107,"high":1107,"low":1017,"close":1100,"change":774,"percent_change":939,"volume":1308,"transactions":9,"vwap":1100},"2025-11-21",109000,{"date":1310,"open":1166,"high":1037,"low":1026,"close":1024,"change":407,"percent_change":407,"volume":1311,"transactions":9,"vwap":1024},"2025-11-20",65700,{"date":1313,"open":1018,"high":1167,"low":1017,"close":1024,"change":217,"percent_change":218,"volume":1314,"transactions":9,"vwap":1024},"2025-11-19",171700,{"date":1316,"open":1024,"high":1166,"low":1126,"close":1317,"change":665,"percent_change":666,"volume":1318,"transactions":9,"vwap":1317},"2025-11-18",47.545,1915500,{"date":1320,"open":1020,"high":1126,"low":1260,"close":1131,"change":748,"percent_change":523,"volume":1321,"transactions":9,"vwap":1131},"2025-11-17",98000,{"date":1323,"open":1020,"high":1017,"low":904,"close":1127,"change":217,"percent_change":218,"volume":1324,"transactions":9,"vwap":1127},"2025-11-14",157900,{"date":1326,"open":1020,"high":1126,"low":904,"close":1131,"change":283,"percent_change":284,"volume":1327,"transactions":9,"vwap":1131},"2025-11-13",151900,{"date":1329,"open":1018,"high":1018,"low":1017,"close":1024,"change":1330,"percent_change":218,"volume":1331,"transactions":9,"vwap":1024},"2025-11-12",-0.007,163700,{"date":1333,"open":1024,"high":1018,"low":1026,"close":1334,"change":1335,"percent_change":666,"volume":1336,"transactions":9,"vwap":1334},"2025-11-11",47.547,0.067,248600,{"date":1338,"open":1260,"high":1020,"low":1260,"close":1131,"change":301,"percent_change":308,"volume":1339,"transactions":9,"vwap":1131},"2025-11-10",207400,{"date":1341,"open":904,"high":1017,"low":904,"close":1020,"change":748,"percent_change":523,"volume":1342,"transactions":9,"vwap":1020},"2025-11-07",113300,{"date":1344,"open":1260,"high":1026,"low":1260,"close":1019,"change":841,"percent_change":51,"volume":1345,"transactions":9,"vwap":1019},"2025-11-06",240100,{"date":1347,"open":1260,"high":1260,"low":876,"close":900,"change":283,"percent_change":284,"volume":1348,"transactions":9,"vwap":900},"2025-11-05",88900,{"date":1350,"open":1260,"high":1131,"low":899,"close":904,"change":265,"percent_change":266,"volume":1351,"transactions":9,"vwap":904},"2025-11-04",183800,{"date":1353,"open":1020,"high":1020,"low":900,"close":1023,"change":199,"percent_change":717,"volume":1354,"transactions":9,"vwap":1023},"2025-11-03",129500,{"date":1356,"open":1102,"high":1357,"low":1167,"close":1045,"change":218,"percent_change":301,"volume":1358,"transactions":9,"vwap":1045},"2025-10-31",47.646,150000,{"date":1360,"open":1018,"high":1103,"low":1017,"close":1102,"change":265,"percent_change":266,"volume":1361,"transactions":9,"vwap":1102},"2025-10-30",187000,{"date":1363,"open":1293,"high":1080,"low":1364,"close":1047,"change":397,"percent_change":398,"volume":1365,"transactions":9,"vwap":1047},"2025-10-29",47.583,150200,{"date":1367,"open":1293,"high":1080,"low":1101,"close":1293,"change":218,"percent_change":301,"volume":1368,"transactions":9,"vwap":1293},"2025-10-28",208700,{"date":1370,"open":1108,"high":1142,"low":1107,"close":1142,"change":407,"percent_change":407,"volume":1371,"transactions":9,"vwap":1142},"2025-10-27",117900,{"date":1373,"open":1293,"high":1142,"low":1374,"close":1142,"change":623,"percent_change":624,"volume":1375,"transactions":9,"vwap":1142},"2025-10-24",47.671,148400,{"date":1377,"open":1108,"high":1096,"low":1045,"close":1101,"change":283,"percent_change":284,"volume":1378,"transactions":9,"vwap":1101},"2025-10-23",190600,{"date":1380,"open":1293,"high":1085,"low":1108,"close":1142,"change":265,"percent_change":266,"volume":1381,"transactions":9,"vwap":1142},"2025-10-22",90000,{"date":1383,"open":1142,"high":1384,"low":1108,"close":1096,"change":218,"percent_change":301,"volume":1385,"transactions":9,"vwap":1096},"2025-10-21",47.712,76700,{"date":1387,"open":1096,"high":1293,"low":1109,"close":1293,"change":266,"percent_change":774,"volume":1388,"transactions":9,"vwap":1293},"2025-10-20",98400,{"date":1390,"open":1107,"high":1096,"low":1101,"close":1109,"change":301,"percent_change":308,"volume":1391,"transactions":9,"vwap":1109},"2025-10-17",126700,{"date":1393,"open":1102,"high":1293,"low":1394,"close":1108,"change":774,"percent_change":939,"volume":1395,"transactions":9,"vwap":1108},"2025-10-16",47.601,91200,{"date":1397,"open":1100,"high":1095,"low":1166,"close":1045,"change":217,"percent_change":218,"volume":1398,"transactions":9,"vwap":1045},"2025-10-15",231600,{"date":1400,"open":1167,"high":1401,"low":1018,"close":1118,"change":217,"percent_change":218,"volume":1378,"transactions":9,"vwap":1118},"2025-10-14",47.619,{"date":1403,"open":1166,"high":1102,"low":1024,"close":1102,"change":130,"percent_change":531,"volume":1404,"transactions":9,"vwap":1102},"2025-10-13",90500,{"date":1406,"open":1126,"high":1018,"low":1407,"close":1026,"change":266,"percent_change":774,"volume":1408,"transactions":9,"vwap":1026},"2025-10-10",47.484,276400,{"date":1410,"open":1131,"high":1131,"low":1260,"close":1131,"change":218,"percent_change":301,"volume":1411,"transactions":9,"vwap":1131},"2025-10-09",117100,{"date":1413,"open":1026,"high":1026,"low":1414,"close":1029,"change":407,"percent_change":407,"volume":1415,"transactions":9,"vwap":1029},"2025-10-08",47.472,125700,{"date":1417,"open":1126,"high":1126,"low":1260,"close":1029,"change":647,"percent_change":623,"volume":1418,"transactions":9,"vwap":1029},"2025-10-07",82100,{"date":1420,"open":1126,"high":1126,"low":1260,"close":1260,"change":22,"percent_change":283,"volume":1421,"transactions":9,"vwap":1260},"2025-10-06",108900,{"date":1423,"open":1017,"high":1018,"low":1131,"close":1029,"change":442,"percent_change":356,"volume":1424,"transactions":9,"vwap":1029},"2025-10-03",145400,{"date":1426,"open":1131,"high":1024,"low":1131,"close":1178,"change":576,"percent_change":372,"volume":1427,"transactions":9,"vwap":1178},"2025-10-02",152800,{"date":1429,"open":1126,"high":1017,"low":904,"close":1126,"change":443,"percent_change":256,"volume":1430,"transactions":9,"vwap":1126},"2025-10-01",224700,{"date":1432,"open":1045,"high":1095,"low":1433,"close":1102,"change":407,"percent_change":407,"volume":1434,"transactions":9,"vwap":1102},"2025-09-30",47.597,79400,{"date":1436,"open":1167,"high":1102,"low":1437,"close":1102,"change":372,"percent_change":450,"volume":1285,"transactions":9,"vwap":1102},"2025-09-29",47.551,{"date":1439,"open":1037,"high":1037,"low":1017,"close":1166,"change":523,"percent_change":265,"volume":1440,"transactions":9,"vwap":1166},"2025-09-26",192000,{"date":1442,"open":1024,"high":1167,"low":1017,"close":1018,"change":283,"percent_change":284,"volume":1443,"transactions":9,"vwap":1018},"2025-09-25",153100,{"date":1445,"open":1100,"high":1101,"low":1045,"close":1102,"change":22,"percent_change":283,"volume":1418,"transactions":9,"vwap":1102},"2025-09-24",{"date":1447,"open":1103,"high":1101,"low":1448,"close":1095,"change":265,"percent_change":266,"volume":1449,"transactions":9,"vwap":1095},"2025-09-23",47.611,109500,{"date":1451,"open":1095,"high":1095,"low":1102,"close":1100,"change":1452,"percent_change":22,"volume":1453,"transactions":9,"vwap":1100},"2025-09-22",-0.016,62800,{"date":1455,"open":1103,"high":1101,"low":1456,"close":1457,"change":1458,"percent_change":22,"volume":878,"transactions":9,"vwap":1457},"2025-09-19",47.612,47.636,-0.014,{"date":1460,"open":1103,"high":1109,"low":1117,"close":1101,"change":301,"percent_change":308,"volume":1461,"transactions":9,"vwap":1101},"2025-09-18",179000,{"date":1463,"open":1293,"high":1067,"low":1109,"close":1107,"change":308,"percent_change":208,"volume":1464,"transactions":9,"vwap":1107},"2025-09-17",88000,{"date":1466,"open":1096,"high":1080,"low":1374,"close":1142,"change":266,"percent_change":774,"volume":1467,"transactions":9,"vwap":1142},"2025-09-16",144000,{"date":1469,"open":1108,"high":1096,"low":1109,"close":1107,"change":265,"percent_change":266,"volume":1470,"transactions":9,"vwap":1107},"2025-09-15",460400,{"date":1472,"open":1108,"high":1108,"low":1448,"close":1101,"change":189,"percent_change":22,"volume":1473,"transactions":9,"vwap":1101},"2025-09-12",251800,{"date":1475,"open":1096,"high":1096,"low":1101,"close":1110,"change":265,"percent_change":266,"volume":1476,"transactions":9,"vwap":1110},"2025-09-11",96500,{"date":1478,"open":1101,"high":1096,"low":1103,"close":1150,"change":576,"percent_change":372,"volume":1479,"transactions":9,"vwap":1150},"2025-09-10",819400,{"date":1481,"open":1095,"high":1109,"low":1102,"close":1100,"change":308,"percent_change":208,"volume":1482,"transactions":9,"vwap":1100},"2025-09-09",65200,{"date":1484,"open":1109,"high":1108,"low":1095,"close":1109,"change":266,"percent_change":774,"volume":1485,"transactions":9,"vwap":1109},"2025-09-08",80100,{"date":1487,"open":1101,"high":1096,"low":1100,"close":1100,"change":623,"percent_change":624,"volume":1488,"transactions":9,"vwap":1100},"2025-09-05",385500,{"date":1490,"open":1026,"high":1166,"low":1020,"close":1166,"change":292,"percent_change":293,"volume":1491,"transactions":9,"vwap":1166},"2025-09-04",99800,{"date":1493,"open":897,"high":1494,"low":1495,"close":1029,"change":372,"percent_change":450,"volume":1496,"transactions":9,"vwap":1029},"2025-09-03",47.499,47.42,72900,{"date":1498,"open":877,"high":898,"low":877,"close":898,"change":865,"percent_change":1499,"volume":1500,"transactions":9,"vwap":898},"2025-09-02",-0.4,161200,{"date":1502,"open":1102,"high":1101,"low":1207,"close":1103,"change":523,"percent_change":265,"volume":1503,"transactions":9,"vwap":1103},"2025-08-29",89000,{"date":1505,"open":1167,"high":1100,"low":1167,"close":1100,"change":576,"percent_change":372,"volume":1314,"transactions":9,"vwap":1100},"2025-08-28",{"date":1507,"open":1166,"high":1045,"low":1024,"close":1207,"change":266,"percent_change":774,"volume":1508,"transactions":9,"vwap":1207},"2025-08-27",64400,{"date":1510,"open":1126,"high":1167,"low":1126,"close":1122,"change":665,"percent_change":666,"volume":1511,"transactions":9,"vwap":1122},"2025-08-26",118400,{"date":1513,"open":1029,"high":1020,"low":904,"close":1029,"change":641,"percent_change":308,"volume":1514,"transactions":9,"vwap":1029},"2025-08-25",82000,{"date":1516,"open":876,"high":1024,"low":876,"close":1137,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1137},"2025-08-22",0.127,0.27,123200,{"date":1521,"open":899,"high":1522,"low":870,"close":877,"change":308,"percent_change":208,"volume":1523,"transactions":9,"vwap":877},"2025-08-21",47.418,245700,{"date":1525,"open":1495,"high":1260,"low":876,"close":1495,"change":407,"percent_change":407,"volume":1526,"transactions":9,"vwap":1495},"2025-08-20",185300,{"date":1528,"open":900,"high":898,"low":900,"close":1495,"change":372,"percent_change":450,"volume":1529,"transactions":9,"vwap":1495},"2025-08-19",207300,{"date":1531,"open":876,"high":1495,"low":875,"close":875,"change":301,"percent_change":308,"volume":1532,"transactions":9,"vwap":875},"2025-08-18",278500,{"date":1534,"open":1495,"high":1495,"low":870,"close":876,"change":218,"percent_change":301,"volume":1535,"transactions":9,"vwap":876},"2025-08-15",79700,{"date":1537,"open":900,"high":1495,"low":877,"close":899,"change":635,"percent_change":228,"volume":1538,"transactions":9,"vwap":899},"2025-08-14",65800,{"date":1540,"open":1023,"high":904,"low":876,"close":1541,"change":841,"percent_change":51,"volume":1542,"transactions":9,"vwap":1541},"2025-08-13",47.455,322400,{"date":1544,"open":890,"high":899,"low":890,"close":875,"change":265,"percent_change":266,"volume":1545,"transactions":9,"vwap":875},"2025-08-12",316900,{"date":1547,"open":881,"high":877,"low":937,"close":869,"change":266,"percent_change":774,"volume":1548,"transactions":9,"vwap":869},"2025-08-11",376600,{"date":1550,"open":886,"high":871,"low":856,"close":937,"change":1551,"percent_change":356,"volume":1552,"transactions":9,"vwap":937},"2025-08-08",-0.041,154500,{"date":1554,"open":1555,"high":1556,"low":871,"close":1557,"change":617,"percent_change":301,"volume":1558,"transactions":9,"vwap":1557},"2025-08-07",47.354,47.367,47.351,157500,{"date":1560,"open":937,"high":1556,"low":937,"close":1561,"change":1562,"percent_change":292,"volume":1563,"transactions":9,"vwap":1561},"2025-08-06",47.359,0.034,47200,{"date":1565,"open":900,"high":900,"low":881,"close":886,"change":22,"percent_change":283,"volume":1566,"transactions":9,"vwap":886},"2025-08-05",124600,{"date":1568,"open":890,"high":875,"low":925,"close":920,"change":523,"percent_change":265,"volume":1569,"transactions":9,"vwap":920},"2025-08-04",39300,{"date":1571,"open":858,"high":870,"low":924,"close":915,"change":476,"percent_change":477,"volume":1572,"transactions":9,"vwap":915},"2025-08-01",48500,{"date":1574,"open":856,"high":862,"low":1575,"close":858,"change":407,"percent_change":407,"volume":1576,"transactions":9,"vwap":858},"2025-07-31",47.252,46100,{"date":1578,"open":960,"high":869,"low":1579,"close":858,"change":283,"percent_change":284,"volume":1580,"transactions":9,"vwap":858},"2025-07-30",47.242,110600,{"date":1582,"open":960,"high":871,"low":960,"close":871,"change":292,"percent_change":293,"volume":1583,"transactions":9,"vwap":871},"2025-07-29",108800,{"date":1585,"open":924,"high":862,"low":1586,"close":960,"change":407,"percent_change":407,"volume":1587,"transactions":9,"vwap":960},"2025-07-28",47.239,55200,{"date":1589,"open":890,"high":890,"low":834,"close":960,"change":647,"percent_change":623,"volume":1590,"transactions":9,"vwap":960},"2025-07-25",733800,{"date":1592,"open":682,"high":864,"low":684,"close":834,"change":301,"percent_change":308,"volume":1593,"transactions":9,"vwap":834},"2025-07-24",136100,{"date":1595,"open":960,"high":856,"low":964,"close":924,"change":308,"percent_change":208,"volume":1596,"transactions":9,"vwap":924},"2025-07-23",150800,{"date":1598,"open":1599,"high":862,"low":1599,"close":856,"change":568,"percent_change":569,"volume":1600,"transactions":9,"vwap":856},"2025-07-22",47.275,49900,{"date":1602,"open":834,"high":864,"low":1603,"close":835,"change":568,"percent_change":569,"volume":1604,"transactions":9,"vwap":835},"2025-07-21",47.22,125000,{"date":1606,"open":682,"high":830,"low":1607,"close":684,"change":665,"percent_change":666,"volume":1608,"transactions":9,"vwap":684},"2025-07-18",47.175,37000,{"date":1610,"open":692,"high":981,"low":692,"close":716,"change":407,"percent_change":407,"volume":1611,"transactions":9,"vwap":716},"2025-07-17",57300,{"date":1613,"open":698,"high":721,"low":698,"close":716,"change":1614,"percent_change":70,"volume":1615,"transactions":9,"vwap":716},"2025-07-16",0.097,60100,{"date":1617,"open":1618,"high":698,"low":703,"close":1619,"change":1620,"percent_change":397,"volume":1621,"transactions":9,"vwap":1619},"2025-07-15",47.036999,47.018002,-0.051,50700,{"date":1623,"open":696,"high":1624,"low":786,"close":1625,"change":1626,"percent_change":265,"volume":1627,"transactions":9,"vwap":1625},"2025-07-14",47.089001,47.069,0.009,54900,{"date":1629,"open":786,"high":711,"low":608,"close":711,"change":22,"percent_change":283,"volume":1630,"transactions":9,"vwap":711},"2025-07-11",53300,{"date":1632,"open":692,"high":691,"low":711,"close":725,"change":218,"percent_change":301,"volume":1633,"transactions":9,"vwap":725},"2025-07-10",112900,{"date":1635,"open":711,"high":1636,"low":1637,"close":692,"change":292,"percent_change":293,"volume":1638,"transactions":9,"vwap":692},"2025-07-09",47.103,47.050999,33100,{"date":1640,"open":703,"high":711,"low":703,"close":712,"change":1641,"percent_change":308,"volume":1642,"transactions":9,"vwap":712},"2025-07-08",-0.019,46500,{"date":1644,"open":677,"high":677,"low":712,"close":1645,"change":1620,"percent_change":397,"volume":1646,"transactions":9,"vwap":1645},"2025-07-07",47.049,46000,{"date":1648,"open":725,"high":691,"low":696,"close":692,"change":308,"percent_change":208,"volume":1649,"transactions":9,"vwap":692},"2025-07-03",92200,{"date":1651,"open":684,"high":979,"low":782,"close":677,"change":301,"percent_change":308,"volume":1652,"transactions":9,"vwap":677},"2025-07-02",52300,{"date":1654,"open":1603,"high":864,"low":721,"close":675,"change":753,"percent_change":1655,"volume":1656,"transactions":9,"vwap":675},"2025-07-01",-0.59,252000,{"date":1658,"open":1495,"high":1023,"low":877,"close":898,"change":568,"percent_change":569,"volume":1659,"transactions":9,"vwap":898},"2025-06-30",224600,{"date":1661,"open":875,"high":900,"low":862,"close":893,"change":189,"percent_change":22,"volume":1662,"transactions":9,"vwap":893},"2025-06-27",32600,{"date":1664,"open":875,"high":900,"low":871,"close":899,"change":292,"percent_change":293,"volume":1665,"transactions":9,"vwap":899},"2025-06-26",114700,{"date":1667,"open":856,"high":890,"low":858,"close":871,"change":266,"percent_change":774,"volume":1668,"transactions":9,"vwap":871},"2025-06-25",146800,{"date":1670,"open":834,"high":1671,"low":830,"close":856,"change":943,"percent_change":292,"volume":1672,"transactions":9,"vwap":856},"2025-06-24",47.316,78100,{"date":1674,"open":830,"high":856,"low":830,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-06-23",47.258,0.108,0.23,40000,{"date":1680,"open":692,"high":683,"low":1681,"close":683,"change":372,"percent_change":450,"volume":1682,"transactions":9,"vwap":683},"2025-06-20",47.091,44200,{"date":1684,"open":691,"high":683,"low":725,"close":692,"change":523,"percent_change":265,"volume":1685,"transactions":9,"vwap":692},"2025-06-18",115900,{"date":1687,"open":699,"high":692,"low":698,"close":725,"change":372,"percent_change":450,"volume":1688,"transactions":9,"vwap":725},"2025-06-17",433100,{"date":1690,"open":711,"high":1691,"low":703,"close":698,"change":301,"percent_change":308,"volume":1692,"transactions":9,"vwap":698},"2025-06-16",47.097,44300,{"date":1694,"open":711,"high":696,"low":608,"close":711,"change":308,"percent_change":208,"volume":1695,"transactions":9,"vwap":711},"2025-06-13",19600,{"date":1697,"open":692,"high":691,"low":696,"close":692,"change":509,"percent_change":239,"volume":1698,"transactions":9,"vwap":692},"2025-06-12",30200,{"date":1700,"open":608,"high":711,"low":395,"close":730,"change":130,"percent_change":531,"volume":1391,"transactions":9,"vwap":730},"2025-06-11",{"date":1702,"open":406,"high":1703,"low":426,"close":669,"change":576,"percent_change":372,"volume":1704,"transactions":9,"vwap":669},"2025-06-10",46.989,72200,{"date":1706,"open":440,"high":413,"low":425,"close":426,"change":623,"percent_change":624,"volume":1707,"transactions":9,"vwap":426},"2025-06-09",25500,{"date":1709,"open":483,"high":425,"low":575,"close":530,"change":356,"percent_change":865,"volume":1569,"transactions":9,"vwap":530},"2025-06-06",{"date":1711,"open":698,"high":711,"low":413,"close":405,"change":356,"percent_change":865,"volume":1712,"transactions":9,"vwap":405},"2025-06-05",41400,{"date":1714,"open":703,"high":1715,"low":404,"close":711,"change":569,"percent_change":738,"volume":1716,"transactions":9,"vwap":711},"2025-06-04",47.077999,50300,{"date":1718,"open":406,"high":404,"low":440,"close":426,"change":523,"percent_change":265,"volume":1719,"transactions":9,"vwap":426},"2025-06-03",44500,{"date":1721,"open":405,"high":404,"low":427,"close":427,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":427},"2025-06-02",-0.27,-0.57,42800,{"date":1726,"open":677,"high":1603,"low":782,"close":830,"change":372,"percent_change":450,"volume":1727,"transactions":9,"vwap":830},"2025-05-30",49100,{"date":1729,"open":691,"high":683,"low":699,"close":683,"change":239,"percent_change":70,"volume":1730,"transactions":9,"vwap":683},"2025-05-29",97000,{"date":1732,"open":786,"high":711,"low":608,"close":786,"change":218,"percent_change":301,"volume":1733,"transactions":9,"vwap":786},"2025-05-28",45100,{"date":1735,"open":696,"high":778,"low":712,"close":711,"change":476,"percent_change":477,"volume":1736,"transactions":9,"vwap":711},"2025-05-27",97300,{"date":1738,"open":1739,"high":712,"low":1740,"close":615,"change":568,"percent_change":569,"volume":1678,"transactions":9,"vwap":615},"2025-05-23",47.0079994,46.954,{"date":1742,"open":427,"high":608,"low":1743,"close":427,"change":774,"percent_change":939,"volume":1744,"transactions":9,"vwap":427},"2025-05-22",46.924,60000,{"date":1746,"open":426,"high":406,"low":516,"close":575,"change":837,"percent_change":1747,"volume":1748,"transactions":9,"vwap":575},"2025-05-21",-0.3,291100,{"date":1750,"open":406,"high":786,"low":1751,"close":404,"change":1752,"percent_change":301,"volume":1753,"transactions":9,"vwap":404},"2025-05-20",46.943,-0.009,396400,{"date":1755,"open":426,"high":661,"low":1756,"close":1757,"change":647,"percent_change":623,"volume":1758,"transactions":9,"vwap":1757},"2025-05-19",46.918,46.999,71800,{"date":1760,"open":608,"high":712,"low":1761,"close":1762,"change":1763,"percent_change":-6,"volume":1764,"transactions":9,"vwap":1762},"2025-05-16",46.941,46.969,-0.001,44400,{"date":1766,"open":389,"high":699,"low":389,"close":405,"change":666,"percent_change":1767,"volume":1768,"transactions":9,"vwap":405},"2025-05-15",0.3,43900,{"date":1770,"open":1771,"high":440,"low":1772,"close":499,"change":442,"percent_change":443,"volume":1773,"transactions":9,"vwap":499},"2025-05-14",46.895,46.815,63000,{"date":1775,"open":440,"high":1776,"low":515,"close":752,"change":576,"percent_change":372,"volume":1777,"transactions":9,"vwap":752},"2025-05-13",46.937,102200,{"date":1779,"open":388,"high":483,"low":516,"close":575,"change":356,"percent_change":865,"volume":1780,"transactions":9,"vwap":575},"2025-05-12",56200,{"date":1782,"open":441,"high":608,"low":440,"close":426,"change":266,"percent_change":130,"volume":1783,"transactions":9,"vwap":426},"2025-05-09",40300,{"date":1785,"open":406,"high":404,"low":530,"close":484,"change":540,"percent_change":86,"volume":1786,"transactions":9,"vwap":484},"2025-05-08",23400,{"date":1788,"open":406,"high":1789,"low":406,"close":661,"change":647,"percent_change":623,"volume":1790,"transactions":9,"vwap":661},"2025-05-07",47.034,19700,{"date":1792,"open":441,"high":395,"low":561,"close":615,"change":623,"percent_change":624,"volume":1793,"transactions":9,"vwap":615},"2025-05-06",29600,{"date":1795,"open":426,"high":426,"low":752,"close":554,"change":217,"percent_change":218,"volume":1796,"transactions":9,"vwap":554},"2025-05-05",23800,{"date":1798,"open":405,"high":1799,"low":530,"close":427,"change":397,"percent_change":398,"volume":1800,"transactions":9,"vwap":427},"2025-05-02",46.997,33900,{"date":1802,"open":676,"high":682,"low":608,"close":698,"change":541,"percent_change":1803,"volume":1804,"transactions":9,"vwap":698},"2025-05-01",-0.53,48100,{"date":1806,"open":960,"high":870,"low":960,"close":856,"change":265,"percent_change":266,"volume":1807,"transactions":9,"vwap":856},"2025-04-30",55300,{"date":1809,"open":1810,"high":1811,"low":1810,"close":858,"change":130,"percent_change":531,"volume":1615,"transactions":9,"vwap":858},"2025-04-29",47.212,47.295,{"date":1813,"open":1814,"high":960,"low":1814,"close":684,"change":647,"percent_change":623,"volume":1815,"transactions":9,"vwap":684},"2025-04-28",47.131,71500,{"date":1817,"open":725,"high":1818,"low":1819,"close":683,"change":130,"percent_change":531,"volume":1820,"transactions":9,"vwap":683},"2025-04-25",47.153,47.070999,40400,{"date":1822,"open":608,"high":699,"low":395,"close":711,"change":1823,"percent_change":1518,"volume":1824,"transactions":9,"vwap":711},"2025-04-24",0.125,103700,{"date":179,"open":404,"high":1826,"low":1743,"close":561,"change":635,"percent_change":228,"volume":1827,"transactions":9,"vwap":561},47.028,49800]