[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMHI":3,"homepage-market-summary":30,"stock-historical-JMHI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMHI","2026-10-02",{"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 High Yield Municipal ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6684,2.18436,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.7901,47.47,47.48,46.6808,46.97,-0.1799,-0.38,215594.543427,51.19,46.5054,37456.94857194,6.1,808,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},37484,13681737.142985,-4.61,"2025-04-22",[181,184,192,201,210,220,230,241,250,260,270,279,289,298,308,319,328,337,347,357,367,375,384,393,401,411,421,431,441,449,458,468,475,486,495,505,516,527,537,542,549,558,564,572,580,588,595,604,612,619,626,633,642,652,660,666,674,680,689,697,704,711,718,725,732,738,745,753,760,766,773,780,785,789,795,799,803,808,814,820,824,827,832,838,844,849,854,860,863,867,870,876,881,886,890,893,896,901,907,913,916,921,926,929,932,936,939,944,948,954,960,964,969,972,975,978,981,985,988,993,997,1002,1005,1009,1013,1017,1022,1027,1030,1033,1037,1041,1047,1050,1056,1062,1067,1071,1074,1077,1080,1083,1086,1090,1095,1100,1104,1110,1115,1119,1126,1132,1139,1143,1147,1150,1157,1161,1167,1172,1176,1181,1185,1191,1195,1199,1205,1209,1212,1214,1217,1220,1223,1226,1230,1234,1237,1240,1243,1247,1251,1256,1258,1262,1266,1268,1272,1277,1280,1283,1289,1292,1297,1301,1304,1308,1312,1317,1320,1323,1329,1332,1334,1339,1344,1348,1351,1355,1358,1361,1365,1370,1375,1378,1381,1384,1386,1389,1392,1397,1400,1403,1405,1409,1414,1417,1420,1423,1428,1433,1437,1439,1443,1447,1453,1457,1462,1468,1474,1479,1481,1485,1488,1491,1494,1499,1505,1510,1514,1518,1522,1527,1531,1534,1537,1541,1544,1547,1550,1553,1555,1560,1563,1566,1569,1574,1581,1586,1592,1595,1599,1604,1608,1614,1619,1623,1628,1633,1637,1642,1645,1651,1656,1660,1663,1669,1674,1678,1681,1685,1688,1694,1697,1700,1703,1707,1713,1717,1722,1726,1732,1739,1746,1749,1753,1759,1764,1768,1771,1775,1778,1783,1787,1792,1796,1800,1803,1806,1808,1811,1815,1818,1821,1824,1827,1829,1833,1839,1843,1846,1849,1853,1856,1860,1867,1870,1874,1877,1880,1885,1889,1893,1896,1899,1905,1909,1912,1914,1916,1918,1921,1926,1928,1933,1939,1945,1948,1953,1958,1962,1965,1969,1974,1978,1983],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},635,46.9831,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":107,"volume":189,"transactions":190,"vwap":191},"2026-10-01",46.83,47.2376,0.03,155952.81058,492,47.0758,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":66,"volume":198,"transactions":199,"vwap":200},"2026-09-30",46.78,47.349,46.94,0.42,326516.1986,624,47.079,{"date":202,"open":203,"high":194,"low":26,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",46.69,46.52,-0.24,-0.51,95295.50156,370,46.6023,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",47.09,46.56,46.76,-0.66,-1.39,133962.306253,592,46.815,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",47.59,47.31,47.42,-0.12,-0.25,232937.89711,704,47.3817,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",47.65,47.725,47.3401,47.54,-0.03,-0.06,199523.6974,417,47.5299,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":72,"volume":247,"transactions":248,"vwap":249},"2026-09-23",48.15,47.5102,47.57,-0.5198,103657.8024,380,47.738,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",48.25,48.0413,48.0898,-0.0602,-0.13,40655.3766,188,48.1144,{"date":261,"open":262,"high":263,"low":264,"close":243,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",48.19,48.34,48.12,0.04,0.08,130568.5129,309,48.1871,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":225,"percent_change":226,"volume":276,"transactions":277,"vwap":278},"2026-09-18",48.05,48.246,47.955,48.11,31702.49898,311,47.9722,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",48.1,48.24,48.23,0.22,0.46,39235.66596,216,48.182,{"date":290,"open":275,"high":282,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",47.93,48.01,0.07,0.15,50428.36126,202,48.0457,{"date":299,"open":300,"high":282,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",48.2,47.9,47.94,-0.305,-0.63,73199.23115,333,48.0882,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",48.37,48.49,48.1701,48.245,-0.175,-0.36,70962.0671,358,48.3305,{"date":320,"open":281,"high":321,"low":281,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",48.58,48.42,0.33,0.69,228276.009,901,48.3905,{"date":329,"open":330,"high":330,"low":292,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",48.6,48.09,-0.52,-1.07,91225.97063,236,48.1894,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",48.9,48.57,48.61,-0.2352,-0.48,65519.94432,268,48.717,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":188,"volume":354,"transactions":355,"vwap":356},"2026-09-08",48.92,48.955,48.76,48.8452,0.0152,36431.3691,245,48.8508,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":112,"volume":364,"transactions":365,"vwap":366},"2026-09-04",48.97,49.0027,48.82,48.83,-0.0049,36701.09988,195,48.9096,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":51,"vwap":374},"2026-09-03",49.13,48.8349,-0.1351,-0.28,65425.2838,48.9253,{"date":376,"open":377,"high":377,"low":378,"close":359,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",48.99,48.88,-0.02,-0.04,68374.69005,283,48.9478,{"date":385,"open":386,"high":386,"low":387,"close":377,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",49.21,48.8011,-0.376,-0.76,114949.252272,362,48.9148,{"date":394,"open":386,"high":395,"low":386,"close":396,"change":397,"percent_change":226,"volume":398,"transactions":399,"vwap":400},"2026-08-31",49.47,49.366,-0.124,26338.84205,183,49.376,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",49.63,49.43,49.49,-0.0408,-0.08,20484.49469,186,49.5207,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":236,"volume":418,"transactions":419,"vwap":420},"2026-08-27",49.52,49.62,49.4503,49.5308,-0.0142,28297.6208,146,49.521,{"date":422,"open":423,"high":424,"low":413,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",49.55,49.6699,49.545,-0.095,-0.19,16871.424631,151,49.5751,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",49.89,49.5,49.64,0.05,0.1,47821.3514,219,49.5892,{"date":442,"open":413,"high":414,"low":443,"close":444,"change":445,"percent_change":284,"volume":446,"transactions":447,"vwap":448},"2026-08-24",49.3,49.59,0.11,125678.54845,307,49.5735,{"date":450,"open":435,"high":435,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",49.45,49.48,-0.055,-0.11,17218.2033,155,49.5058,{"date":459,"open":404,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",49.57,49.41,49.535,-0.085,-0.17,19142.9208,163,49.4721,{"date":469,"open":404,"high":470,"low":404,"close":414,"change":471,"percent_change":52,"volume":472,"transactions":473,"vwap":474},"2026-08-19",49.66,0.24,39815.2355,213,49.5972,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",49.378,49.42,49.24,49.38,-0.27,-0.54,45639.40667,394,49.3276,{"date":487,"open":488,"high":489,"low":444,"close":490,"change":491,"percent_change":112,"volume":492,"transactions":493,"vwap":494},"2026-08-17",49.69,49.72,49.65,-0.003,30145.9555,162,49.6556,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",49.86,49.6,49.653,-0.192,-0.39,20816.98986,159,49.7046,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",49.74,49.87,49.635,49.845,0.135,0.27,20941.8775,167,49.7916,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",49.75,49.79,49.61,49.71,0.0668,0.13,27694.5391,157,49.7091,{"date":528,"open":529,"high":518,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",49.68,49.5601,49.6432,0.0432,0.09,14662.1875,143,49.6788,{"date":538,"open":403,"high":403,"low":423,"close":498,"change":237,"percent_change":225,"volume":539,"transactions":540,"vwap":541},"2026-08-10",15588.2455,126,49.5952,{"date":543,"open":544,"high":544,"low":435,"close":470,"change":545,"percent_change":293,"volume":546,"transactions":547,"vwap":548},"2026-08-07",49.7,0.0349,15630.71223,169,49.6614,{"date":550,"open":413,"high":529,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",49.46,49.6251,0.1038,0.21,69094.521211,539,49.5897,{"date":559,"open":444,"high":444,"low":478,"close":560,"change":561,"percent_change":237,"volume":562,"transactions":258,"vwap":563},"2026-08-05",49.5213,-0.0287,20054.94399,49.5131,{"date":565,"open":451,"high":566,"low":461,"close":423,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",49.565,0.2311,0.47,22578.86023,230,49.511,{"date":573,"open":395,"high":395,"low":574,"close":575,"change":576,"percent_change":481,"volume":577,"transactions":578,"vwap":579},"2026-08-03",49.26,49.3189,-0.1354,15908.321991,117,49.3253,{"date":581,"open":423,"high":423,"low":582,"close":583,"change":584,"percent_change":481,"volume":585,"transactions":586,"vwap":587},"2026-07-31",49.33,49.4543,-0.1357,12918.67346,104,49.4072,{"date":589,"open":590,"high":520,"low":461,"close":444,"change":591,"percent_change":379,"volume":592,"transactions":593,"vwap":594},"2026-07-30",49.56,-0.0101,18045.18125,172,49.5165,{"date":596,"open":597,"high":519,"low":444,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",49.78,49.6001,-0.2199,-0.44,16715.87388,187,49.6948,{"date":605,"open":489,"high":606,"low":423,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",49.82,0.1491,0.3,63563.001,272,49.7028,{"date":613,"open":519,"high":519,"low":444,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":525,"vwap":618},"2026-07-27",49.6709,0.0809,0.16,15407.8216,49.6675,{"date":620,"open":480,"high":544,"low":621,"close":444,"change":533,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",49.37,0.18,208926.6266,298,49.6541,{"date":627,"open":590,"high":590,"low":628,"close":434,"change":372,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",49.32,-0.56,338984.66032,638,49.4918,{"date":634,"open":497,"high":635,"low":636,"close":597,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",49.885,49.76,-0.0813,-0.16,14613.0888,142,49.7824,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",50,49.85,49.8613,-0.1287,-0.26,16347.0901,137,49.8802,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":237,"percent_change":225,"volume":657,"transactions":658,"vwap":659},"2026-07-20",49.9,50.05,49.99,10928.89348,83,49.9959,{"date":661,"open":662,"high":662,"low":663,"close":655,"change":379,"percent_change":380,"volume":664,"transactions":602,"vwap":665},"2026-07-17",50.09,49.93,33209.6552,50.0189,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":379,"percent_change":380,"volume":671,"transactions":672,"vwap":673},"2026-07-16",50.19,49.98,50.07,19222.94506,98,50.0166,{"date":675,"open":676,"high":676,"low":677,"close":662,"change":407,"percent_change":638,"volume":678,"transactions":593,"vwap":679},"2026-07-15",50.32,50.04,15747.1881,50.0818,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":533,"percent_change":622,"volume":686,"transactions":687,"vwap":688},"2026-07-14",50.25,50.347,50.0351,50.17,23377.9931,120,50.1349,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":407,"percent_change":638,"volume":694,"transactions":695,"vwap":696},"2026-07-13",50.27,50.035,50.08,11207.1578,111,50.1072,{"date":698,"open":662,"high":699,"low":662,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",50.18,50.16,0.085,0.17,12000,{"date":705,"open":706,"high":685,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-09",50.029999,50.075001,-0.075,-0.15,11900,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":315,"volume":717,"transactions":9,"vwap":715},"2026-07-08",50.31,50.0099983,50.15,-0.18,13600,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":709,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-07",50.4,50.305,50.33,-0.3,17500,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":256,"volume":731,"transactions":9,"vwap":729},"2026-07-06",50.66,50.413,50.48,-0.068,51300,{"date":733,"open":729,"high":734,"low":720,"close":735,"change":736,"percent_change":284,"volume":737,"transactions":9,"vwap":735},"2026-07-02",50.59,50.548,0.113,24000,{"date":739,"open":740,"high":741,"low":676,"close":742,"change":743,"percent_change":501,"volume":744,"transactions":9,"vwap":742},"2026-07-01",50.38,50.51,50.435,-0.198,16500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":407,"volume":752,"transactions":9,"vwap":750},"2026-06-30",50.63,50.75,50.61,50.633,-0.042,12900,{"date":754,"open":748,"high":748,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-29",50.56,50.675,0.158,0.31,21800,{"date":761,"open":727,"high":727,"low":762,"close":763,"change":764,"percent_change":523,"volume":765,"transactions":9,"vwap":763},"2026-06-26",50.41,50.517,0.067,6200,{"date":767,"open":768,"high":747,"low":769,"close":770,"change":771,"percent_change":772,"volume":710,"transactions":9,"vwap":770},"2026-06-25",50.6,50.345,50.45,-0.025,-0.05,{"date":774,"open":747,"high":747,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-24",50.42,50.475,0.145,0.29,15400,{"date":781,"open":782,"high":782,"low":668,"close":722,"change":772,"percent_change":783,"volume":784,"transactions":9,"vwap":722},"2026-06-23",50.47,-0.1,19100,{"date":786,"open":749,"high":749,"low":787,"close":740,"change":188,"percent_change":107,"volume":788,"transactions":9,"vwap":740},"2026-06-22",50.23,22400,{"date":790,"open":676,"high":720,"low":791,"close":792,"change":622,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-18",50.28,50.35,0.36,6500,{"date":796,"open":682,"high":797,"low":700,"close":685,"change":407,"percent_change":638,"volume":798,"transactions":9,"vwap":685},"2026-06-17",50.3,36900,{"date":800,"open":801,"high":676,"low":699,"close":682,"change":533,"percent_change":622,"volume":802,"transactions":9,"vwap":682},"2026-06-16",50.29,17000,{"date":804,"open":791,"high":797,"low":715,"close":700,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":700},"2026-06-15",0.01,0.02,19500,{"date":809,"open":699,"high":810,"low":811,"close":715,"change":812,"percent_change":236,"volume":813,"transactions":9,"vwap":715},"2026-06-12",50.22,50.040001,-0.016,23600,{"date":815,"open":715,"high":787,"low":816,"close":817,"change":818,"percent_change":523,"volume":819,"transactions":9,"vwap":817},"2026-06-11",50.060001,50.166,0.066,14600,{"date":821,"open":822,"high":822,"low":706,"close":823,"change":237,"percent_change":225,"volume":759,"transactions":9,"vwap":823},"2026-06-10",50.26,50.099998,{"date":825,"open":676,"high":676,"low":823,"close":700,"change":806,"percent_change":265,"volume":826,"transactions":9,"vwap":700},"2026-06-09",27900,{"date":828,"open":792,"high":792,"low":829,"close":830,"change":831,"percent_change":702,"volume":717,"transactions":9,"vwap":830},"2026-06-08",50.080002,50.14,0.086,{"date":833,"open":801,"high":801,"low":811,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-05",50.054001,-0.116,-0.23,39300,{"date":839,"open":700,"high":840,"low":841,"close":685,"change":107,"percent_change":842,"volume":843,"transactions":9,"vwap":685},"2026-06-04",50.344,50.12,0.12,33800,{"date":845,"open":787,"high":682,"low":846,"close":847,"change":491,"percent_change":112,"volume":848,"transactions":9,"vwap":847},"2026-06-03",50.084999,50.11,89200,{"date":850,"open":787,"high":787,"low":847,"close":851,"change":852,"percent_change":436,"volume":853,"transactions":9,"vwap":851},"2026-06-02",50.113,0.023,16100,{"date":855,"open":856,"high":856,"low":857,"close":662,"change":638,"percent_change":858,"volume":859,"transactions":9,"vwap":662},"2026-06-01",50.2,49.91,-0.32,27000,{"date":861,"open":791,"high":676,"low":787,"close":682,"change":436,"percent_change":437,"volume":862,"transactions":9,"vwap":682},"2026-05-29",11600,{"date":864,"open":662,"high":865,"low":670,"close":856,"change":188,"percent_change":107,"volume":866,"transactions":9,"vwap":856},"2026-05-28",50.289,12600,{"date":868,"open":811,"high":668,"low":811,"close":685,"change":533,"percent_change":622,"volume":869,"transactions":9,"vwap":685},"2026-05-27",10200,{"date":871,"open":872,"high":829,"low":872,"close":829,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":829},"2026-05-26",49.97,0.26,0.52,14100,{"date":877,"open":878,"high":879,"low":597,"close":606,"change":806,"percent_change":265,"volume":880,"transactions":9,"vwap":606},"2026-05-22",49.81,49.83,9800,{"date":882,"open":423,"high":883,"low":423,"close":883,"change":884,"percent_change":127,"volume":885,"transactions":9,"vwap":883},"2026-05-21",49.8,0.2,22700,{"date":887,"open":888,"high":520,"low":888,"close":498,"change":805,"percent_change":806,"volume":889,"transactions":9,"vwap":498},"2026-05-20",49.54,26600,{"date":891,"open":507,"high":507,"low":443,"close":444,"change":225,"percent_change":205,"volume":892,"transactions":9,"vwap":444},"2026-05-19",24500,{"date":894,"open":521,"high":521,"low":403,"close":521,"change":112,"percent_change":379,"volume":895,"transactions":9,"vwap":521},"2026-05-18",26000,{"date":897,"open":497,"high":497,"low":898,"close":489,"change":303,"percent_change":899,"volume":900,"transactions":9,"vwap":489},"2026-05-15",49.532,-0.61,16000,{"date":902,"open":811,"high":811,"low":903,"close":904,"change":905,"percent_change":523,"volume":906,"transactions":9,"vwap":904},"2026-05-14",49.96,50.025002,0.065,38200,{"date":908,"open":644,"high":644,"low":909,"close":903,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":903},"2026-05-13",49.95,-0.07,-0.14,25700,{"date":914,"open":816,"high":829,"low":714,"close":706,"change":225,"percent_change":205,"volume":915,"transactions":9,"vwap":706},"2026-05-12",26400,{"date":917,"open":918,"high":918,"low":919,"close":715,"change":920,"percent_change":842,"volume":807,"transactions":9,"vwap":715},"2026-05-11",50.46,50.115,0.061,{"date":922,"open":810,"high":810,"low":923,"close":924,"change":925,"percent_change":716,"volume":710,"transactions":9,"vwap":924},"2026-05-08",50.02,50.089001,-0.091,{"date":927,"open":801,"high":801,"low":847,"close":699,"change":533,"percent_change":622,"volume":928,"transactions":9,"vwap":699},"2026-05-07",33100,{"date":930,"open":676,"high":676,"low":816,"close":662,"change":436,"percent_change":437,"volume":931,"transactions":9,"vwap":662},"2026-05-06",17300,{"date":933,"open":791,"high":791,"low":909,"close":811,"change":293,"percent_change":934,"volume":935,"transactions":9,"vwap":811},"2026-05-05",0.14,13400,{"date":937,"open":830,"high":830,"low":879,"close":872,"change":910,"percent_change":911,"volume":938,"transactions":9,"vwap":872},"2026-05-04",22300,{"date":940,"open":685,"high":685,"low":941,"close":811,"change":942,"percent_change":716,"volume":943,"transactions":9,"vwap":811},"2026-05-01",49.965,-0.09,16700,{"date":945,"open":682,"high":682,"low":923,"close":946,"change":265,"percent_change":266,"volume":947,"transactions":9,"vwap":946},"2026-04-30",50.13,32500,{"date":949,"open":950,"high":950,"low":706,"close":662,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":662},"2026-04-29",50.34,-0.173,-0.34,198600,{"date":955,"open":956,"high":956,"low":668,"close":957,"change":958,"percent_change":942,"volume":959,"transactions":9,"vwap":957},"2026-04-28",50.37,50.263,-0.046,8900,{"date":961,"open":762,"high":762,"low":810,"close":962,"change":852,"percent_change":436,"volume":963,"transactions":9,"vwap":962},"2026-04-27",50.309,13700,{"date":965,"open":787,"high":676,"low":787,"close":966,"change":967,"percent_change":554,"volume":968,"transactions":9,"vwap":966},"2026-04-24",50.286,0.106,19300,{"date":970,"open":791,"high":950,"low":830,"close":699,"change":783,"percent_change":971,"volume":784,"transactions":9,"vwap":699},"2026-04-23",-0.2,{"date":973,"open":720,"high":720,"low":974,"close":791,"change":188,"percent_change":107,"volume":853,"transactions":9,"vwap":791},"2026-04-22",50.259,{"date":976,"open":775,"high":775,"low":977,"close":682,"change":380,"percent_change":407,"volume":959,"transactions":9,"vwap":682},"2026-04-21",50.195,{"date":979,"open":797,"high":713,"low":810,"close":801,"change":107,"percent_change":842,"volume":980,"transactions":9,"vwap":801},"2026-04-20",13300,{"date":982,"open":715,"high":822,"low":715,"close":787,"change":122,"percent_change":983,"volume":984,"transactions":9,"vwap":787},"2026-04-17",0.5,14200,{"date":986,"open":663,"high":706,"low":663,"close":669,"change":987,"percent_change":445,"volume":724,"transactions":9,"vwap":669},"2026-04-16",0.053,{"date":989,"open":787,"high":787,"low":433,"close":990,"change":991,"percent_change":772,"volume":992,"transactions":9,"vwap":990},"2026-04-15",49.927,-0.023,18500,{"date":994,"open":995,"high":996,"low":995,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-14",49.88,50.028,{"date":998,"open":903,"high":847,"low":999,"close":923,"change":934,"percent_change":1000,"volume":1001,"transactions":9,"vwap":923},"2026-04-13",49.94,0.28,20800,{"date":1003,"open":923,"high":923,"low":995,"close":995,"change":638,"percent_change":858,"volume":1004,"transactions":9,"vwap":995},"2026-04-10",10300,{"date":1006,"open":995,"high":1007,"low":995,"close":811,"change":523,"percent_change":873,"volume":1008,"transactions":9,"vwap":811},"2026-04-09",50.062,15000,{"date":1010,"open":822,"high":822,"low":995,"close":857,"change":1011,"percent_change":188,"volume":1012,"transactions":9,"vwap":857},"2026-04-08",0.017,29800,{"date":1014,"open":995,"high":654,"low":488,"close":1015,"change":987,"percent_change":445,"volume":1016,"transactions":9,"vwap":1015},"2026-04-07",49.893,22000,{"date":1018,"open":995,"high":663,"low":518,"close":1019,"change":1020,"percent_change":407,"volume":1021,"transactions":9,"vwap":1019},"2026-04-06",49.84,-0.038,27300,{"date":1023,"open":645,"high":1024,"low":521,"close":1024,"change":1025,"percent_change":265,"volume":1026,"transactions":9,"vwap":1024},"2026-04-02",49.878,0.018,26700,{"date":1028,"open":597,"high":433,"low":488,"close":497,"change":188,"percent_change":107,"volume":1029,"transactions":9,"vwap":497},"2026-04-01",24300,{"date":1031,"open":883,"high":433,"low":1032,"close":879,"change":445,"percent_change":284,"volume":912,"transactions":9,"vwap":879},"2026-03-31",49.77,{"date":1034,"open":414,"high":636,"low":1035,"close":489,"change":616,"percent_change":142,"volume":1036,"transactions":9,"vwap":489},"2026-03-30",49.602,37100,{"date":1038,"open":507,"high":507,"low":1039,"close":590,"change":987,"percent_change":445,"volume":1040,"transactions":9,"vwap":590},"2026-03-27",49.35,33500,{"date":1042,"open":1043,"high":1043,"low":434,"close":1044,"change":1045,"percent_change":910,"volume":1046,"transactions":9,"vwap":1044},"2026-03-26",49.73,49.507,-0.033,22600,{"date":1048,"open":878,"high":995,"low":888,"close":888,"change":437,"percent_change":884,"volume":1049,"transactions":9,"vwap":888},"2026-03-25",86300,{"date":1051,"open":444,"high":544,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-24",49.44,-0.373,-0.75,25600,{"date":1057,"open":597,"high":1058,"low":521,"close":1059,"change":1060,"percent_change":188,"volume":1061,"transactions":9,"vwap":1059},"2026-03-23",49.905,49.813,0.013,46800,{"date":1063,"open":670,"high":670,"low":529,"close":883,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":883},"2026-03-20",-0.42,-0.84,246600,{"date":1068,"open":792,"high":792,"low":1069,"close":810,"change":112,"percent_change":379,"volume":1070,"transactions":9,"vwap":810},"2026-03-19",50.0050011,58000,{"date":1072,"open":682,"high":1073,"low":668,"close":787,"change":236,"percent_change":237,"volume":968,"transactions":9,"vwap":787},"2026-03-18",50.315,{"date":1075,"open":1076,"high":740,"low":1076,"close":822,"change":265,"percent_change":266,"volume":819,"transactions":9,"vwap":822},"2026-03-17",50.24,{"date":1078,"open":762,"high":762,"low":856,"close":810,"change":265,"percent_change":266,"volume":1079,"transactions":9,"vwap":810},"2026-03-16",19900,{"date":1081,"open":668,"high":787,"low":830,"close":699,"change":293,"percent_change":934,"volume":1082,"transactions":9,"vwap":699},"2026-03-13",31800,{"date":1084,"open":791,"high":797,"low":811,"close":847,"change":205,"percent_change":343,"volume":1085,"transactions":9,"vwap":847},"2026-03-12",23700,{"date":1087,"open":1088,"high":1088,"low":822,"close":792,"change":772,"percent_change":783,"volume":1089,"transactions":9,"vwap":792},"2026-03-11",50.43,19200,{"date":1091,"open":1092,"high":1092,"low":950,"close":720,"change":1093,"percent_change":256,"volume":1094,"transactions":9,"vwap":720},"2026-03-10",50.44,-0.065,25900,{"date":1096,"open":762,"high":782,"low":791,"close":1097,"change":1098,"percent_change":436,"volume":1099,"transactions":9,"vwap":1097},"2026-03-09",50.465,0.025,117400,{"date":1101,"open":950,"high":729,"low":950,"close":1092,"change":1102,"percent_change":427,"volume":1103,"transactions":9,"vwap":1092},"2026-03-06",-0.098,23100,{"date":1105,"open":918,"high":1106,"low":720,"close":1107,"change":1108,"percent_change":806,"volume":1109,"transactions":9,"vwap":1107},"2026-03-05",50.57,50.538,0.008,39600,{"date":1111,"open":1112,"high":1112,"low":791,"close":1113,"change":806,"percent_change":265,"volume":1114,"transactions":9,"vwap":1113},"2026-03-04",50.71,50.53,37900,{"date":1116,"open":1112,"high":1112,"low":770,"close":741,"change":1117,"percent_change":1118,"volume":1089,"transactions":9,"vwap":741},"2026-03-03",-0.29,-0.57,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":858,"percent_change":304,"volume":1125,"transactions":9,"vwap":1124},"2026-03-02",50.81,50.87,50.76,50.8,9900,{"date":1127,"open":25,"high":25,"low":1128,"close":1129,"change":1130,"percent_change":266,"volume":1131,"transactions":9,"vwap":1129},"2026-02-27",51.029999,51.12,0.043,15200,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":533,"volume":1138,"transactions":9,"vwap":1136},"2026-02-26",50.95,51.080002,51.077,0.047,15700,{"date":1140,"open":1141,"high":1128,"low":1141,"close":1128,"change":806,"percent_change":265,"volume":1142,"transactions":9,"vwap":1128},"2026-02-25",50.93,5200,{"date":1144,"open":1122,"high":1145,"low":1122,"close":1145,"change":107,"percent_change":842,"volume":1146,"transactions":9,"vwap":1145},"2026-02-24",51.0099983,15100,{"date":1148,"open":1135,"high":1135,"low":1149,"close":1134,"change":265,"percent_change":266,"volume":880,"transactions":9,"vwap":1134},"2026-02-23",50.871,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-02-20",50.99,50.85,50.91,0,27400,{"date":1158,"open":1159,"high":1141,"low":1159,"close":1154,"change":805,"percent_change":806,"volume":1160,"transactions":9,"vwap":1154},"2026-02-19",50.79,16200,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":805,"percent_change":806,"volume":1166,"transactions":9,"vwap":1165},"2026-02-18",50.94,50.82,50.9,14700,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":445,"percent_change":284,"volume":963,"transactions":9,"vwap":1171},"2026-02-17",51.040001,50.771,50.89,{"date":1173,"open":1159,"high":1153,"low":1174,"close":1175,"change":265,"percent_change":266,"volume":915,"transactions":9,"vwap":1175},"2026-02-13",50.68,50.78,{"date":1177,"open":1178,"high":748,"low":768,"close":1179,"change":616,"percent_change":142,"volume":1180,"transactions":9,"vwap":1179},"2026-02-12",50.69,50.74,13800,{"date":1182,"open":770,"high":747,"low":770,"close":1183,"change":225,"percent_change":205,"volume":1184,"transactions":9,"vwap":1183},"2026-02-11",50.58,27200,{"date":1186,"open":1187,"high":748,"low":1188,"close":1189,"change":265,"percent_change":266,"volume":1190,"transactions":9,"vwap":1189},"2026-02-10",50.718,50.684,50.7,31000,{"date":1192,"open":1178,"high":1178,"low":1193,"close":727,"change":523,"percent_change":873,"volume":1194,"transactions":9,"vwap":727},"2026-02-09",50.52,29500,{"date":1196,"open":1174,"high":1174,"low":918,"close":1113,"change":1197,"percent_change":910,"volume":1198,"transactions":9,"vwap":1113},"2026-02-06",-0.035,34300,{"date":1200,"open":747,"high":747,"low":1201,"close":1202,"change":1203,"percent_change":188,"volume":1204,"transactions":9,"vwap":1202},"2026-02-05",50.54,50.565,0.015,18000,{"date":1206,"open":1112,"high":1112,"low":782,"close":1207,"change":1208,"percent_change":294,"volume":866,"transactions":9,"vwap":1207},"2026-02-04",50.55,0.075,{"date":1210,"open":1113,"high":1207,"low":775,"close":776,"change":1197,"percent_change":910,"volume":1211,"transactions":9,"vwap":776},"2026-02-03",15900,{"date":1213,"open":1122,"high":1122,"low":770,"close":741,"change":783,"percent_change":971,"volume":1094,"transactions":9,"vwap":741},"2026-02-02",{"date":1215,"open":1216,"high":1216,"low":768,"close":749,"change":293,"percent_change":934,"volume":885,"transactions":9,"vwap":749},"2026-01-30",50.77,{"date":1218,"open":762,"high":768,"low":762,"close":1201,"change":379,"percent_change":380,"volume":1219,"transactions":9,"vwap":1201},"2026-01-29",39800,{"date":1221,"open":727,"high":727,"low":729,"close":755,"change":805,"percent_change":806,"volume":1222,"transactions":9,"vwap":755},"2026-01-28",31500,{"date":1224,"open":747,"high":747,"low":1113,"close":1207,"change":805,"percent_change":806,"volume":1225,"transactions":9,"vwap":1207},"2026-01-27",16400,{"date":1227,"open":1207,"high":734,"low":782,"close":1201,"change":1228,"percent_change":873,"volume":1229,"transactions":9,"vwap":1201},"2026-01-26",0.133,24800,{"date":1231,"open":699,"high":782,"low":699,"close":1232,"change":991,"percent_change":772,"volume":1233,"transactions":9,"vwap":1232},"2026-01-23",50.407,23500,{"date":1235,"open":682,"high":1088,"low":682,"close":1088,"change":806,"percent_change":265,"volume":1236,"transactions":9,"vwap":1088},"2026-01-22",18400,{"date":1238,"open":829,"high":762,"low":829,"close":762,"change":188,"percent_change":107,"volume":1239,"transactions":9,"vwap":762},"2026-01-21",19400,{"date":1241,"open":1179,"high":1179,"low":713,"close":740,"change":464,"percent_change":952,"volume":1242,"transactions":9,"vwap":740},"2026-01-20",45000,{"date":1244,"open":747,"high":747,"low":1245,"close":1207,"change":407,"percent_change":638,"volume":1246,"transactions":9,"vwap":1207},"2026-01-16",50.5,9100,{"date":1248,"open":1249,"high":1249,"low":1183,"close":747,"change":1098,"percent_change":436,"volume":1250,"transactions":9,"vwap":747},"2026-01-15",50.86,29900,{"date":1252,"open":1253,"high":727,"low":755,"close":1254,"change":905,"percent_change":523,"volume":1255,"transactions":9,"vwap":1254},"2026-01-14",50.62,50.605,24700,{"date":1257,"open":1201,"high":1207,"low":782,"close":1201,"change":436,"percent_change":437,"volume":1089,"transactions":9,"vwap":1201},"2026-01-13",{"date":1259,"open":1201,"high":1201,"low":770,"close":1260,"change":1093,"percent_change":256,"volume":1261,"transactions":9,"vwap":1260},"2026-01-12",50.49,55000,{"date":1263,"open":1245,"high":734,"low":1245,"close":1264,"change":1098,"percent_change":436,"volume":1265,"transactions":9,"vwap":1264},"2026-01-09",50.555,7900,{"date":1267,"open":770,"high":1113,"low":770,"close":1113,"change":805,"percent_change":806,"volume":1225,"transactions":9,"vwap":1113},"2026-01-08",{"date":1269,"open":749,"high":749,"low":770,"close":1193,"change":1270,"percent_change":758,"volume":1271,"transactions":9,"vwap":1193},"2026-01-07",0.155,31200,{"date":1273,"open":740,"high":740,"low":1274,"close":1275,"change":1276,"percent_change":533,"volume":885,"transactions":9,"vwap":1275},"2026-01-06",50.278,50.365,0.045,{"date":1278,"open":762,"high":762,"low":810,"close":676,"change":806,"percent_change":265,"volume":1279,"transactions":9,"vwap":676},"2026-01-05",47900,{"date":1281,"open":1282,"high":722,"low":810,"close":797,"change":436,"percent_change":437,"volume":1008,"transactions":9,"vwap":797},"2026-01-02",50.252,{"date":1284,"open":950,"high":950,"low":1285,"close":682,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":682},"2025-12-31",50.235,-0.185,-0.37,37600,{"date":1290,"open":792,"high":729,"low":722,"close":742,"change":107,"percent_change":842,"volume":1291,"transactions":9,"vwap":742},"2025-12-30",56300,{"date":1293,"open":770,"high":770,"low":691,"close":1294,"change":1295,"percent_change":805,"volume":1296,"transactions":9,"vwap":1294},"2025-12-29",50.375,0.005,171100,{"date":1298,"open":762,"high":762,"low":1299,"close":956,"change":806,"percent_change":265,"volume":1300,"transactions":9,"vwap":956},"2025-12-26",50.265,28300,{"date":1302,"open":822,"high":1088,"low":822,"close":792,"change":266,"percent_change":616,"volume":1303,"transactions":9,"vwap":792},"2025-12-24",30100,{"date":1305,"open":682,"high":1306,"low":682,"close":691,"change":380,"percent_change":407,"volume":1307,"transactions":9,"vwap":691},"2025-12-23",50.36,37400,{"date":1309,"open":691,"high":1310,"low":682,"close":713,"change":1311,"percent_change":445,"volume":1225,"transactions":9,"vwap":713},"2025-12-22",50.325,0.055,{"date":1313,"open":822,"high":1314,"low":810,"close":1315,"change":1197,"percent_change":910,"volume":1316,"transactions":9,"vwap":1315},"2025-12-19",50.316,50.255,22200,{"date":1318,"open":740,"high":740,"low":787,"close":801,"change":112,"percent_change":379,"volume":1319,"transactions":9,"vwap":801},"2025-12-18",27700,{"date":1321,"open":950,"high":950,"low":810,"close":797,"change":1322,"percent_change":805,"volume":1055,"transactions":9,"vwap":797},"2025-12-17",0.003,{"date":1324,"open":720,"high":720,"low":1325,"close":1326,"change":1327,"percent_change":436,"volume":1328,"transactions":9,"vwap":1326},"2025-12-16",50.21,50.297,0.027,61700,{"date":1330,"open":676,"high":676,"low":810,"close":691,"change":805,"percent_change":806,"volume":1331,"transactions":9,"vwap":691},"2025-12-15",26500,{"date":1333,"open":768,"high":768,"low":810,"close":822,"change":407,"percent_change":638,"volume":1229,"transactions":9,"vwap":822},"2025-12-12",{"date":1335,"open":1336,"high":1336,"low":1337,"close":950,"change":1338,"percent_change":1155,"volume":1233,"transactions":9,"vwap":950},"2025-12-11",50.454,50.317,0.001,{"date":1340,"open":691,"high":956,"low":1076,"close":1341,"change":1342,"percent_change":622,"volume":1343,"transactions":9,"vwap":1341},"2025-12-10",50.339,0.089,35100,{"date":1345,"open":713,"high":1346,"low":682,"close":682,"change":237,"percent_change":225,"volume":1347,"transactions":9,"vwap":682},"2025-12-09",50.425,33000,{"date":1349,"open":950,"high":762,"low":713,"close":713,"change":1350,"percent_change":772,"volume":1198,"transactions":9,"vwap":713},"2025-12-08",-0.024,{"date":1352,"open":1113,"high":1113,"low":676,"close":1353,"change":1354,"percent_change":709,"volume":1079,"transactions":9,"vwap":1353},"2025-12-05",50.334,-0.076,{"date":1356,"open":1357,"high":1357,"low":950,"close":762,"change":188,"percent_change":107,"volume":889,"transactions":9,"vwap":762},"2025-12-04",50.67,{"date":1359,"open":727,"high":727,"low":740,"close":740,"change":1350,"percent_change":772,"volume":1360,"transactions":9,"vwap":740},"2025-12-03",34000,{"date":1362,"open":775,"high":1245,"low":720,"close":1363,"change":426,"percent_change":427,"volume":1364,"transactions":9,"vwap":1363},"2025-12-02",50.404,21300,{"date":1366,"open":1245,"high":755,"low":1092,"close":1367,"change":1368,"percent_change":1118,"volume":1369,"transactions":9,"vwap":1367},"2025-12-01",50.499,-0.291,18100,{"date":1371,"open":1372,"high":1159,"low":1373,"close":1159,"change":112,"percent_change":379,"volume":1374,"transactions":9,"vwap":1159},"2025-11-28",50.72,50.682,5900,{"date":1376,"open":748,"high":1121,"low":756,"close":1124,"change":107,"percent_change":842,"volume":1377,"transactions":9,"vwap":1124},"2025-11-26",12300,{"date":1379,"open":1183,"high":1380,"low":1183,"close":1179,"change":533,"percent_change":622,"volume":802,"transactions":9,"vwap":1179},"2025-11-25",50.764,{"date":1382,"open":1183,"high":1372,"low":1183,"close":1383,"change":806,"percent_change":265,"volume":853,"transactions":9,"vwap":1383},"2025-11-24",50.65,{"date":1385,"open":768,"high":1357,"low":1245,"close":747,"change":265,"percent_change":266,"volume":885,"transactions":9,"vwap":747},"2025-11-21",{"date":1387,"open":1388,"high":1388,"low":741,"close":734,"change":107,"percent_change":842,"volume":1029,"transactions":9,"vwap":734},"2025-11-20",50.88,{"date":1390,"open":768,"high":768,"low":1391,"close":1113,"change":806,"percent_change":265,"volume":853,"transactions":9,"vwap":1113},"2025-11-19",50.466,{"date":1393,"open":755,"high":1394,"low":1395,"close":741,"change":293,"percent_change":934,"volume":1396,"transactions":9,"vwap":741},"2025-11-18",50.581,50.481,18900,{"date":1398,"open":856,"high":1260,"low":856,"close":1092,"change":934,"percent_change":1000,"volume":1399,"transactions":9,"vwap":1092},"2025-11-17",30700,{"date":1401,"open":1207,"high":1207,"low":797,"close":797,"change":256,"percent_change":648,"volume":1402,"transactions":9,"vwap":797},"2025-11-14",25500,{"date":1404,"open":1088,"high":729,"low":720,"close":1088,"change":910,"percent_change":911,"volume":1026,"transactions":9,"vwap":1088},"2025-11-13",{"date":1406,"open":1141,"high":1141,"low":729,"close":1245,"change":1407,"percent_change":971,"volume":1408,"transactions":9,"vwap":1245},"2025-11-12",-0.099,41000,{"date":1410,"open":1372,"high":1372,"low":1113,"close":1411,"change":1412,"percent_change":873,"volume":1413,"transactions":9,"vwap":1411},"2025-11-11",50.599,0.129,10400,{"date":1415,"open":1183,"high":1183,"low":1097,"close":782,"change":806,"percent_change":265,"volume":1416,"transactions":9,"vwap":782},"2025-11-10",28800,{"date":1418,"open":782,"high":1201,"low":1294,"close":770,"change":265,"percent_change":266,"volume":1419,"transactions":9,"vwap":770},"2025-11-07",22500,{"date":1421,"open":740,"high":741,"low":740,"close":762,"change":920,"percent_change":842,"volume":1422,"transactions":9,"vwap":762},"2025-11-06",13500,{"date":1424,"open":749,"high":749,"low":676,"close":1425,"change":1426,"percent_change":911,"volume":1427,"transactions":9,"vwap":1425},"2025-11-05",50.349,-0.072,31700,{"date":1429,"open":740,"high":734,"low":740,"close":1430,"change":1431,"percent_change":236,"volume":1432,"transactions":9,"vwap":1430},"2025-11-04",50.421,-0.014,41200,{"date":1434,"open":1178,"high":1178,"low":1088,"close":742,"change":1435,"percent_change":343,"volume":1436,"transactions":9,"vwap":742},"2025-11-03",-0.245,14500,{"date":1438,"open":1153,"high":1153,"low":1174,"close":1174,"change":407,"percent_change":638,"volume":724,"transactions":9,"vwap":1174},"2025-10-31",{"date":1440,"open":748,"high":1441,"low":1207,"close":1123,"change":380,"percent_change":407,"volume":1442,"transactions":9,"vwap":1123},"2025-10-30",50.765,17900,{"date":1444,"open":1249,"high":1163,"low":1123,"close":1124,"change":1445,"percent_change":225,"volume":1446,"transactions":9,"vwap":1124},"2025-10-29",-0.061,47600,{"date":1448,"open":1449,"high":1154,"low":1449,"close":1450,"change":1451,"percent_change":265,"volume":1452,"transactions":9,"vwap":1450},"2025-10-28",50.83,50.861,0.021,34900,{"date":1454,"open":1123,"high":1455,"low":1372,"close":1455,"change":107,"percent_change":842,"volume":1456,"transactions":9,"vwap":1455},"2025-10-27",50.84,16600,{"date":1458,"open":1216,"high":1121,"low":1459,"close":1175,"change":1460,"percent_change":265,"volume":1461,"transactions":9,"vwap":1175},"2025-10-24",50.735,0.019,15800,{"date":1463,"open":1464,"high":1124,"low":1465,"close":1466,"change":1197,"percent_change":910,"volume":1467,"transactions":9,"vwap":1466},"2025-10-23",50.749,50.715,50.761,10600,{"date":1469,"open":748,"high":1470,"low":748,"close":1471,"change":1472,"percent_change":934,"volume":1473,"transactions":9,"vwap":1471},"2025-10-22",50.819,50.796,0.072,44300,{"date":1475,"open":768,"high":1476,"low":768,"close":1477,"change":1478,"percent_change":436,"volume":1288,"transactions":9,"vwap":1477},"2025-10-21",50.73,50.724,0.024,{"date":1480,"open":1201,"high":1476,"low":1201,"close":1189,"change":188,"percent_change":107,"volume":1184,"transactions":9,"vwap":1189},"2025-10-20",{"date":1482,"open":782,"high":1483,"low":782,"close":1357,"change":107,"percent_change":842,"volume":1484,"transactions":9,"vwap":1357},"2025-10-17",50.719,42600,{"date":1486,"open":770,"high":749,"low":770,"close":749,"change":293,"percent_change":934,"volume":1487,"transactions":9,"vwap":749},"2025-10-16",31400,{"date":1489,"open":950,"high":755,"low":950,"close":1201,"change":265,"percent_change":266,"volume":1490,"transactions":9,"vwap":1201},"2025-10-15",44800,{"date":1492,"open":1245,"high":1207,"low":1092,"close":1245,"change":1493,"percent_change":805,"volume":1360,"transactions":9,"vwap":1245},"2025-10-14",0.004,{"date":1495,"open":734,"high":734,"low":720,"close":1496,"change":1497,"percent_change":608,"volume":1498,"transactions":9,"vwap":1496},"2025-10-13",50.496,0.151,54500,{"date":1500,"open":729,"high":729,"low":1501,"close":769,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":769},"2025-10-10",50.238,0.095,0.19,20200,{"date":1506,"open":740,"high":740,"low":1507,"close":682,"change":1508,"percent_change":293,"volume":1509,"transactions":9,"vwap":682},"2025-10-09",50.188,0.034,8800,{"date":1511,"open":770,"high":770,"low":668,"close":1512,"change":1513,"percent_change":971,"volume":1377,"transactions":9,"vwap":1512},"2025-10-08",50.216,-0.103,{"date":1515,"open":1306,"high":1306,"low":957,"close":1516,"change":1517,"percent_change":842,"volume":752,"transactions":9,"vwap":1516},"2025-10-07",50.319,0.059,{"date":1519,"open":682,"high":1520,"low":1521,"close":822,"change":236,"percent_change":237,"volume":992,"transactions":9,"vwap":822},"2025-10-06",50.324,50.225,{"date":1523,"open":1524,"high":1524,"low":1525,"close":801,"change":436,"percent_change":437,"volume":1526,"transactions":9,"vwap":801},"2025-10-03",50.39,50.245,10800,{"date":1528,"open":1088,"high":1088,"low":1076,"close":1076,"change":454,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1076},"2025-10-02",-0.22,23000,{"date":1532,"open":797,"high":1306,"low":691,"close":792,"change":911,"percent_change":372,"volume":1533,"transactions":9,"vwap":792},"2025-10-01",26100,{"date":1535,"open":1076,"high":1260,"low":1076,"close":1260,"change":842,"percent_change":471,"volume":1536,"transactions":9,"vwap":1260},"2025-09-30",15300,{"date":1538,"open":801,"high":1539,"low":801,"close":956,"change":533,"percent_change":622,"volume":1540,"transactions":9,"vwap":956},"2025-09-29",50.433,21500,{"date":1542,"open":1092,"high":1092,"low":1076,"close":791,"change":533,"percent_change":622,"volume":1543,"transactions":9,"vwap":791},"2025-09-26",11200,{"date":1545,"open":810,"high":822,"low":699,"close":668,"change":454,"percent_change":1529,"volume":1546,"transactions":9,"vwap":668},"2025-09-25",33400,{"date":1548,"open":1253,"high":1253,"low":1549,"close":797,"change":112,"percent_change":379,"volume":1427,"transactions":9,"vwap":797},"2025-09-24",50.192,{"date":1551,"open":1552,"high":1552,"low":713,"close":713,"change":237,"percent_change":225,"volume":1156,"transactions":9,"vwap":713},"2025-09-23",50.64,{"date":1554,"open":1253,"high":1253,"low":956,"close":956,"change":771,"percent_change":772,"volume":1103,"transactions":9,"vwap":956},"2025-09-22",{"date":1556,"open":740,"high":1557,"low":1558,"close":1557,"change":1295,"percent_change":805,"volume":1559,"transactions":9,"vwap":1557},"2025-09-19",50.395,50.285,13200,{"date":1561,"open":1178,"high":1178,"low":1524,"close":1524,"change":256,"percent_change":648,"volume":1562,"transactions":9,"vwap":1524},"2025-09-18",38000,{"date":1564,"open":768,"high":1178,"low":776,"close":1193,"change":379,"percent_change":380,"volume":1565,"transactions":9,"vwap":1193},"2025-09-17",40300,{"date":1567,"open":792,"high":1568,"low":792,"close":1201,"change":188,"percent_change":107,"volume":1089,"transactions":9,"vwap":1201},"2025-09-16",50.578,{"date":1570,"open":792,"high":1571,"low":792,"close":741,"change":1572,"percent_change":554,"volume":1573,"transactions":9,"vwap":741},"2025-09-15",50.529,0.107,11100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1576,"change":1579,"percent_change":112,"volume":1580,"transactions":9,"vwap":1576},"2025-09-12",50.403,50.455,50.343,-0.007,14400,{"date":1582,"open":1245,"high":1583,"low":722,"close":762,"change":1584,"percent_change":152,"volume":1585,"transactions":9,"vwap":762},"2025-09-11",50.535,0.174,12100,{"date":1587,"open":811,"high":822,"low":811,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-09-10",50.236,0.256,0.51,15500,{"date":1593,"open":670,"high":707,"low":1594,"close":669,"change":806,"percent_change":265,"volume":1079,"transactions":9,"vwap":669},"2025-09-09",49.933,{"date":1596,"open":645,"high":656,"low":1043,"close":903,"change":1597,"percent_change":285,"volume":1598,"transactions":9,"vwap":903},"2025-09-08",0.23,50700,{"date":1600,"open":405,"high":507,"low":405,"close":1043,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1043},"2025-09-05",0.37,0.75,158700,{"date":1605,"open":452,"high":452,"low":443,"close":1606,"change":523,"percent_change":873,"volume":1607,"transactions":9,"vwap":1606},"2025-09-04",49.36,31600,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":702,"percent_change":152,"volume":1613,"transactions":9,"vwap":1612},"2025-09-03",49.11,49.291,49.23,36100,{"date":1615,"open":1610,"high":479,"low":1616,"close":1617,"change":315,"percent_change":1618,"volume":859,"transactions":9,"vwap":1617},"2025-09-02",49.049999,49.060001,-0.73,{"date":1620,"open":1621,"high":478,"low":1621,"close":478,"change":293,"percent_change":934,"volume":1622,"transactions":9,"vwap":478},"2025-08-29",49.307,38600,{"date":1624,"open":1625,"high":404,"low":1626,"close":1039,"change":805,"percent_change":806,"volume":1627,"transactions":9,"vwap":1039},"2025-08-28",49.39,49.28,55800,{"date":1629,"open":1625,"high":1625,"low":1630,"close":1631,"change":805,"percent_change":806,"volume":1632,"transactions":9,"vwap":1631},"2025-08-27",49.22,49.34,181000,{"date":1634,"open":1635,"high":582,"low":1636,"close":582,"change":1276,"percent_change":533,"volume":717,"transactions":9,"vwap":582},"2025-08-26",49.235,49.213,{"date":1638,"open":574,"high":1639,"low":1640,"close":1639,"change":1295,"percent_change":805,"volume":1641,"transactions":9,"vwap":1639},"2025-08-25",49.285,49.167,38900,{"date":1643,"open":1644,"high":1625,"low":1644,"close":1626,"change":934,"percent_change":1000,"volume":843,"transactions":9,"vwap":1626},"2025-08-22",49.0099983,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":454,"volume":717,"transactions":9,"vwap":1649},"2025-08-21",49.098999,49.17,49.14,-0.056,{"date":1652,"open":1653,"high":1630,"low":1653,"close":1654,"change":1655,"percent_change":533,"volume":1364,"transactions":9,"vwap":1654},"2025-08-20",49.09,49.196,0.046,{"date":1657,"open":1658,"high":1612,"low":1658,"close":1659,"change":112,"percent_change":379,"volume":1012,"transactions":9,"vwap":1659},"2025-08-19",49.080002,49.15,{"date":1661,"open":1658,"high":1612,"low":1658,"close":1662,"change":1295,"percent_change":805,"volume":1427,"transactions":9,"vwap":1662},"2025-08-18",49.16,{"date":1664,"open":1665,"high":1666,"low":369,"close":1667,"change":1295,"percent_change":805,"volume":1668,"transactions":9,"vwap":1667},"2025-08-15",49.141,49.209,49.155,24400,{"date":1670,"open":1648,"high":1671,"low":1672,"close":1659,"change":225,"percent_change":205,"volume":1673,"transactions":9,"vwap":1659},"2025-08-14",49.223,49.07,63500,{"date":1675,"open":1039,"high":1039,"low":386,"close":1676,"change":805,"percent_change":806,"volume":1677,"transactions":9,"vwap":1676},"2025-08-13",49.27,33200,{"date":1679,"open":1672,"high":1626,"low":1672,"close":574,"change":379,"percent_change":380,"volume":1680,"transactions":9,"vwap":574},"2025-08-12",25300,{"date":1682,"open":582,"high":582,"low":1683,"close":1626,"change":293,"percent_change":934,"volume":1684,"transactions":9,"vwap":1626},"2025-08-11",49.224,38300,{"date":1686,"open":443,"high":443,"low":1640,"close":386,"change":772,"percent_change":783,"volume":1687,"transactions":9,"vwap":386},"2025-08-08",35200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":574,"change":1155,"percent_change":1155,"volume":1693,"transactions":9,"vwap":574},"2025-08-07",49.29,49.31,49.19,40200,{"date":1695,"open":1691,"high":1606,"low":1659,"close":574,"change":225,"percent_change":205,"volume":1696,"transactions":9,"vwap":574},"2025-08-06",21400,{"date":1698,"open":1606,"high":1699,"low":1676,"close":480,"change":806,"percent_change":265,"volume":1255,"transactions":9,"vwap":480},"2025-08-05",49.461,{"date":1701,"open":1039,"high":1606,"low":1702,"close":1606,"change":806,"percent_change":265,"volume":724,"transactions":9,"vwap":1606},"2025-08-04",49.275,{"date":1704,"open":1690,"high":1705,"low":1648,"close":1631,"change":842,"percent_change":471,"volume":1706,"transactions":9,"vwap":1631},"2025-08-01",49.4,120000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1630,"change":445,"percent_change":284,"volume":1712,"transactions":9,"vwap":1630},"2025-07-31",49.25,49.284,49.177,38800,{"date":1714,"open":1659,"high":1690,"low":1715,"close":1610,"change":256,"percent_change":648,"volume":1716,"transactions":9,"vwap":1610},"2025-07-30",49.076,167800,{"date":1718,"open":480,"high":480,"low":1719,"close":479,"change":1503,"percent_change":1720,"volume":1721,"transactions":9,"vwap":479},"2025-07-29",49.135,0.39,31300,{"date":1723,"open":378,"high":1724,"low":378,"close":1616,"change":436,"percent_change":437,"volume":1725,"transactions":9,"vwap":1616},"2025-07-28",49.12,47500,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":806,"percent_change":265,"volume":1731,"transactions":9,"vwap":1730},"2025-07-25",48.77,49.123,49,45500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":910,"volume":1229,"transactions":9,"vwap":1737},"2025-07-24",48.93,49.035999,48.85,48.98,-0.036,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":910,"volume":1745,"transactions":9,"vwap":1743},"2025-07-23",49.099998,48.965,49.015999,-0.034,20400,{"date":1747,"open":1748,"high":1719,"low":1748,"close":1616,"change":380,"percent_change":407,"volume":1194,"transactions":9,"vwap":1616},"2025-07-22",48.74,{"date":1750,"open":1730,"high":1612,"low":1730,"close":1653,"change":1751,"percent_change":127,"volume":1752,"transactions":9,"vwap":1653},"2025-07-21",0.196,50200,{"date":1754,"open":361,"high":1755,"low":361,"close":1756,"change":1757,"percent_change":256,"volume":1758,"transactions":9,"vwap":1756},"2025-07-18",49.040001,48.894,-0.066,87100,{"date":1760,"open":1610,"high":1610,"low":1734,"close":1761,"change":638,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-07-17",48.96,-0.33,50500,{"date":1765,"open":1630,"high":1676,"low":1766,"close":1724,"change":942,"percent_change":716,"volume":1767,"transactions":9,"vwap":1724},"2025-07-16",49.063,60700,{"date":1769,"open":520,"high":520,"low":1662,"close":386,"change":783,"percent_change":971,"volume":1770,"transactions":9,"vwap":386},"2025-07-15",30500,{"date":1772,"open":490,"high":490,"low":1773,"close":1691,"change":910,"percent_change":911,"volume":1774,"transactions":9,"vwap":1691},"2025-07-14",49.245,52400,{"date":1776,"open":489,"high":489,"low":443,"close":480,"change":716,"percent_change":315,"volume":1777,"transactions":9,"vwap":480},"2025-07-11",18200,{"date":1779,"open":498,"high":1780,"low":1781,"close":590,"change":772,"percent_change":783,"volume":1782,"transactions":9,"vwap":590},"2025-07-10",49.772,49.515,44000,{"date":1784,"open":413,"high":1785,"low":434,"close":520,"change":437,"percent_change":884,"volume":1786,"transactions":9,"vwap":520},"2025-07-09",49.685,39000,{"date":1788,"open":606,"high":606,"low":1789,"close":1790,"change":805,"percent_change":806,"volume":1791,"transactions":9,"vwap":1790},"2025-07-08",49.447,49.51,17800,{"date":1793,"open":470,"high":1794,"low":434,"close":434,"change":709,"percent_change":723,"volume":1795,"transactions":9,"vwap":434},"2025-07-07",49.67,20900,{"date":1797,"open":413,"high":1798,"low":1781,"close":490,"change":107,"percent_change":842,"volume":1799,"transactions":9,"vwap":490},"2025-07-03",49.695,58800,{"date":1801,"open":879,"high":879,"low":888,"close":444,"change":265,"percent_change":266,"volume":1802,"transactions":9,"vwap":444},"2025-07-02",45600,{"date":1804,"open":878,"high":878,"low":423,"close":423,"change":836,"percent_change":1805,"volume":1677,"transactions":9,"vwap":423},"2025-07-01",-0.46,{"date":1807,"open":1043,"high":878,"low":488,"close":597,"change":842,"percent_change":471,"volume":1731,"transactions":9,"vwap":597},"2025-06-30",{"date":1809,"open":478,"high":1032,"low":478,"close":470,"change":772,"percent_change":783,"volume":1810,"transactions":9,"vwap":470},"2025-06-27",10100,{"date":1812,"open":1794,"high":1813,"low":1814,"close":521,"change":445,"percent_change":284,"volume":1369,"transactions":9,"vwap":521},"2025-06-26",49.746,49.662,{"date":1816,"open":1705,"high":488,"low":1705,"close":498,"change":188,"percent_change":107,"volume":1817,"transactions":9,"vwap":498},"2025-06-25",51200,{"date":1819,"open":413,"high":444,"low":451,"close":460,"change":805,"percent_change":806,"volume":1820,"transactions":9,"vwap":460},"2025-06-24",71400,{"date":1822,"open":470,"high":470,"low":405,"close":590,"change":1823,"percent_change":266,"volume":895,"transactions":9,"vwap":590},"2025-06-23",0.041,{"date":1825,"open":1676,"high":590,"low":1676,"close":1826,"change":1342,"percent_change":622,"volume":1166,"transactions":9,"vwap":1826},"2025-06-20",49.519,{"date":1828,"open":451,"high":1790,"low":621,"close":404,"change":805,"percent_change":806,"volume":1795,"transactions":9,"vwap":404},"2025-06-18",{"date":1830,"open":1831,"high":1831,"low":1631,"close":478,"change":1832,"percent_change":323,"volume":1791,"transactions":9,"vwap":478},"2025-06-17",49.58,0.161,{"date":1834,"open":1835,"high":480,"low":1835,"close":1836,"change":1837,"percent_change":806,"volume":1838,"transactions":9,"vwap":1836},"2025-06-16",49.2,49.259,0.009,24600,{"date":1840,"open":1705,"high":1705,"low":1709,"close":1709,"change":971,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1709},"2025-06-13",-0.4,7500,{"date":1844,"open":1790,"high":423,"low":1705,"close":451,"change":622,"percent_change":1601,"volume":1845,"transactions":9,"vwap":451},"2025-06-12",19800,{"date":1847,"open":1612,"high":480,"low":1612,"close":1676,"change":437,"percent_change":884,"volume":1848,"transactions":9,"vwap":1676},"2025-06-11",29200,{"date":1850,"open":1691,"high":1691,"low":1851,"close":1648,"change":772,"percent_change":783,"volume":1852,"transactions":9,"vwap":1648},"2025-06-10",49.138,14800,{"date":1854,"open":1855,"high":628,"low":1649,"close":1630,"change":533,"percent_change":622,"volume":1255,"transactions":9,"vwap":1630},"2025-06-09",49.162,{"date":1857,"open":1858,"high":582,"low":369,"close":369,"change":314,"percent_change":1859,"volume":1668,"transactions":9,"vwap":369},"2025-06-06",49.18,-0.35,{"date":1861,"open":1862,"high":1863,"low":1690,"close":1864,"change":1865,"percent_change":836,"volume":1866,"transactions":9,"vwap":1864},"2025-06-05",49.53,49.543,49.305,-0.115,67300,{"date":1868,"open":1052,"high":551,"low":443,"close":478,"change":934,"percent_change":1000,"volume":1869,"transactions":9,"vwap":478},"2025-06-04",72200,{"date":1871,"open":480,"high":480,"low":1872,"close":1626,"change":805,"percent_change":806,"volume":1873,"transactions":9,"vwap":1626},"2025-06-03",49.122,12400,{"date":1875,"open":1631,"high":1631,"low":1876,"close":1676,"change":648,"percent_change":332,"volume":1591,"transactions":9,"vwap":1676},"2025-06-02",49.165,{"date":1878,"open":606,"high":606,"low":1705,"close":1862,"change":454,"percent_change":1529,"volume":1879,"transactions":9,"vwap":1862},"2025-05-30",49600,{"date":1881,"open":403,"high":1882,"low":1883,"close":435,"change":236,"percent_change":237,"volume":1884,"transactions":9,"vwap":435},"2025-05-29",49.739,49.595,37200,{"date":1886,"open":1831,"high":1887,"low":551,"close":1794,"change":266,"percent_change":616,"volume":1888,"transactions":9,"vwap":1794},"2025-05-28",49.728,35700,{"date":1890,"open":1625,"high":1891,"low":1625,"close":444,"change":554,"percent_change":1892,"volume":1680,"transactions":9,"vwap":444},"2025-05-27",49.633,0.43,{"date":1894,"open":1690,"high":452,"low":1690,"close":480,"change":616,"percent_change":323,"volume":1895,"transactions":9,"vwap":480},"2025-05-23",17200,{"date":1897,"open":1612,"high":1606,"low":1659,"close":1630,"change":925,"percent_change":716,"volume":1898,"transactions":9,"vwap":1630},"2025-05-22",51900,{"date":1900,"open":529,"high":529,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-05-21",49.311,-0.309,-0.62,37800,{"date":1906,"open":452,"high":1907,"low":451,"close":414,"change":805,"percent_change":806,"volume":1908,"transactions":9,"vwap":414},"2025-05-20",49.672,24900,{"date":1910,"open":1705,"high":520,"low":443,"close":520,"change":910,"percent_change":911,"volume":1911,"transactions":9,"vwap":520},"2025-05-19",53600,{"date":1913,"open":435,"high":529,"low":1790,"close":529,"change":533,"percent_change":622,"volume":1533,"transactions":9,"vwap":529},"2025-05-16",{"date":1915,"open":628,"high":521,"low":628,"close":444,"change":554,"percent_change":1892,"volume":1261,"transactions":9,"vwap":444},"2025-05-15",{"date":1917,"open":413,"high":413,"low":480,"close":480,"change":911,"percent_change":372,"volume":1795,"transactions":9,"vwap":480},"2025-05-14",{"date":1919,"open":878,"high":878,"low":1052,"close":413,"change":1025,"percent_change":265,"volume":1920,"transactions":9,"vwap":413},"2025-05-13",58600,{"date":1922,"open":590,"high":590,"low":452,"close":1923,"change":1924,"percent_change":716,"volume":1925,"transactions":9,"vwap":1923},"2025-05-12",49.502,-0.088,16900,{"date":1927,"open":999,"high":999,"low":888,"close":444,"change":265,"percent_change":266,"volume":1530,"transactions":9,"vwap":444},"2025-05-09",{"date":1929,"open":823,"high":823,"low":413,"close":423,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":423},"2025-05-08",-0.296,-0.59,118800,{"date":1934,"open":498,"high":1935,"low":498,"close":1936,"change":1937,"percent_change":884,"volume":1938,"transactions":9,"vwap":1936},"2025-05-07",49.896,49.846,0.101,114700,{"date":1940,"open":923,"high":923,"low":1052,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-05-06",49.745,0.205,0.41,53300,{"date":1946,"open":490,"high":490,"low":1039,"close":888,"change":237,"percent_change":225,"volume":1947,"transactions":9,"vwap":888},"2025-05-05",36400,{"date":1949,"open":1831,"high":1950,"low":1831,"close":498,"change":1951,"percent_change":501,"volume":1952,"transactions":9,"vwap":498},"2025-05-02",49.723,-0.193,16800,{"date":1954,"open":995,"high":995,"low":636,"close":1955,"change":1956,"percent_change":343,"volume":1957,"transactions":9,"vwap":1955},"2025-05-01",49.793,-0.241,7300,{"date":1959,"open":519,"high":811,"low":519,"close":1960,"change":1961,"percent_change":1720,"volume":928,"transactions":9,"vwap":1960},"2025-04-30",50.034,0.194,{"date":1963,"open":1790,"high":1964,"low":1790,"close":1019,"change":445,"percent_change":284,"volume":1089,"transactions":9,"vwap":1019},"2025-04-29",49.886,{"date":1966,"open":488,"high":636,"low":1967,"close":1043,"change":967,"percent_change":554,"volume":1968,"transactions":9,"vwap":1043},"2025-04-28",49.654,50800,{"date":1970,"open":1971,"high":597,"low":460,"close":1972,"change":1973,"percent_change":445,"volume":1693,"transactions":9,"vwap":1972},"2025-04-25",49.691,49.624,0.054,{"date":1975,"open":403,"high":403,"low":1612,"close":460,"change":1976,"percent_change":1977,"volume":889,"transactions":9,"vwap":460},"2025-04-24",0.348,0.71,{"date":1979,"open":1705,"high":521,"low":1648,"close":1980,"change":1981,"percent_change":152,"volume":1982,"transactions":9,"vwap":1980},"2025-04-23",49.222,0.172,24200,{"date":179,"open":1705,"high":1705,"low":1736,"close":1616,"change":1859,"percent_change":1984,"volume":1026,"transactions":9,"vwap":1616},-0.71]