[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMSI":3,"homepage-market-summary":30,"stock-historical-JMSI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMSI","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 Sustainable Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0185,1.89912,"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},47.26,47.67,47.82,47.22,47.265,-0.005,-0.01,49549.962,51.355,46.7914,37773.42402716,10.3,808,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,113,118,123,128,133,138,143,148],{"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":23,"price":112,"is_up":74},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},36374,13276456.00679,-3.2,"2025-04-22",[180,183,192,203,213,223,234,245,255,266,276,286,296,306,316,325,335,345,356,365,373,382,390,400,411,421,432,441,452,462,470,478,487,498,506,516,526,536,545,552,561,570,577,584,591,599,606,615,623,631,638,647,657,667,675,684,693,702,711,722,729,735,739,744,751,756,762,770,775,778,784,788,793,799,804,808,811,818,824,831,835,841,847,853,859,862,865,869,872,877,883,888,892,898,903,908,912,919,926,930,932,936,941,946,950,955,960,964,969,974,979,984,987,992,996,1001,1004,1008,1012,1017,1020,1024,1027,1032,1035,1040,1043,1048,1053,1056,1059,1064,1068,1072,1076,1079,1083,1086,1089,1093,1096,1100,1105,1110,1115,1120,1125,1130,1135,1140,1148,1156,1162,1168,1173,1179,1184,1189,1194,1199,1206,1213,1219,1224,1232,1237,1243,1249,1255,1260,1264,1271,1278,1283,1287,1291,1294,1301,1306,1310,1314,1317,1320,1325,1327,1332,1335,1340,1344,1348,1353,1358,1364,1368,1372,1376,1381,1384,1389,1393,1396,1398,1403,1406,1412,1416,1418,1423,1427,1430,1434,1436,1438,1440,1443,1445,1447,1450,1454,1456,1459,1462,1466,1470,1476,1479,1481,1484,1490,1493,1497,1500,1504,1507,1509,1512,1515,1519,1523,1528,1531,1536,1540,1544,1547,1550,1552,1555,1559,1562,1565,1569,1575,1578,1581,1585,1588,1592,1597,1601,1603,1607,1610,1614,1618,1621,1624,1627,1632,1635,1639,1644,1649,1656,1663,1667,1671,1677,1683,1688,1692,1696,1703,1709,1712,1718,1723,1729,1732,1737,1742,1745,1748,1751,1756,1760,1764,1769,1772,1777,1781,1784,1789,1794,1798,1802,1806,1810,1814,1820,1823,1827,1831,1835,1840,1843,1847,1851,1854,1858,1861,1865,1868,1871,1875,1878,1880,1883,1886,1889,1892,1894,1898,1901,1903,1908,1913,1916,1919,1922,1927,1931,1935,1937,1940,1944,1948,1952,1956,1961,1963,1966,1968,1973,1978,1982,1986,1989,1994,1998,2001,2003,2006,2013,2017],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},456,47.4207,{"date":184,"open":185,"high":186,"low":185,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",47.1,47.399,0.065,0.14,63814.07818,280,47.2497,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",47.15,47.47,47.1025,47.2,0.3246,0.69,113000.74086,454,47.2112,{"date":204,"open":205,"high":206,"low":26,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",46.91,47.1199,46.8754,-0.1846,-0.39,85138.38333,347,46.8975,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",47.24,46.97,47.06,-0.33,-0.7,166742.0118,647,47.0606,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",47.53,47.6,47.2708,47.39,-0.15,-0.32,592094.48258,502,47.357,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",47.8,47.83,47.43,47.54,-0.2654,-0.56,105760.89765,464,47.57,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",48.11,47.6409,47.8054,-0.3846,-0.8,105214.4348,345,47.7896,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",48.235,48.265,48.16,48.19,0.0065,0.01,124736.2558,448,48.2174,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",48.27,48.1,48.1835,0.0135,0.03,355009.2898,508,48.1634,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",48.37,48.09,48.17,-0.0901,-0.19,60907.8018,407,48.1749,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",48.36,48.22,48.2601,0.1501,0.31,35285.0893,189,48.2689,{"date":297,"open":298,"high":299,"low":300,"close":247,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",48.15,48.3,48.0909,-0.035,-0.07,46141.34328,222,48.1624,{"date":307,"open":257,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",48.3099,48.12,48.145,-0.085,-0.18,100186.000753,496,48.2006,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",48.48,48.23,-0.08,-0.17,51696.71419,386,48.2988,{"date":326,"open":327,"high":328,"low":329,"close":327,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",48.31,48.41,48.25,0.26,0.54,97020.99356,472,48.3048,{"date":336,"open":337,"high":288,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",48.2,48.04,48.05,-0.4272,-0.88,229968.56415,383,48.1841,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",48.72,48.78,48.47,48.4772,-0.2028,-0.42,45602.51128,211,48.5375,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":272,"percent_change":107,"volume":362,"transactions":363,"vwap":364},"2026-09-08",48.64,48.7782,48.6209,48.68,84235.881739,205,48.6982,{"date":366,"open":348,"high":367,"low":368,"close":368,"change":23,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",48.87,48.65,-0.02,45460.8192,314,48.7866,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":230,"volume":379,"transactions":380,"vwap":381},"2026-09-03",48.96,48.99,48.66,-0.155,57880.69799,264,48.8631,{"date":383,"open":137,"high":384,"low":385,"close":386,"change":301,"percent_change":302,"volume":387,"transactions":388,"vwap":389},"2026-09-02",48.92,48.77,48.815,77702.41307,318,48.8513,{"date":391,"open":392,"high":393,"low":348,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",48.98,49.08,48.85,-0.51,-1.03,105186.72862,306,48.848,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",49.262,49.38,49.2613,49.36,0.0247,0.05,31501.458292,215,49.3144,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",49.4799,49.33,49.3353,-0.0797,-0.16,55121.32003,154,49.3648,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",49.43,49.46,49.41,49.415,-0.015,-0.03,14965.4886,106,49.4411,{"date":433,"open":423,"high":434,"low":435,"close":423,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",49.49,49.42,-0.1001,-0.2,32883.609959,238,49.4574,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",49.51,49.55,49.44,49.5301,0.0801,0.16,22719.4886,168,49.5011,{"date":453,"open":454,"high":444,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",49.47,49.39,49.45,0.0535,0.11,184332.8926,196,49.4737,{"date":463,"open":423,"high":464,"low":414,"close":465,"change":466,"percent_change":229,"volume":467,"transactions":468,"vwap":469},"2026-08-21",49.4555,49.3965,-0.0735,23481.9596,263,49.3945,{"date":471,"open":472,"high":473,"low":472,"close":454,"change":474,"percent_change":229,"volume":475,"transactions":476,"vwap":477},"2026-08-20",49.3697,49.56,-0.075,14329.91683,170,49.4519,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":151,"volume":484,"transactions":485,"vwap":486},"2026-08-19",49.65,49.5,49.545,0.1715,18290.1026,95,49.5561,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",49.485,49.52,49.2774,49.3735,-0.1021,-0.21,17063.2627,135,49.3581,{"date":499,"open":480,"high":480,"low":456,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",49.4756,-0.1244,-0.25,21573.771769,148,49.5352,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":419,"vwap":515},"2026-08-14",49.71,49.76,49.59,49.6,-0.135,-0.27,19880.9918,49.6606,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",49.67,49.82,49.735,0.1001,0.2,13190.99354,158,49.7336,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":23,"volume":533,"transactions":534,"vwap":535},"2026-08-12",49.6287,49.6791,49.6101,49.6349,-0.0051,12299.3068,120,49.646,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":448,"volume":542,"transactions":543,"vwap":544},"2026-08-11",49.58,49.64,49.53,0.08,11840.3068,122,49.5672,{"date":546,"open":547,"high":547,"low":490,"close":473,"change":548,"percent_change":417,"volume":549,"transactions":550,"vwap":551},"2026-08-10",49.62,-0.0803,25676.1698,203,49.5756,{"date":553,"open":554,"high":518,"low":555,"close":556,"change":557,"percent_change":330,"volume":558,"transactions":559,"vwap":560},"2026-08-07",49.63,49.57,49.6403,0.1282,7297.149325,121,49.632,{"date":562,"open":555,"high":538,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",49.48,49.5121,-0.0629,-0.13,12993.7918,136,49.531,{"date":571,"open":539,"high":539,"low":490,"close":572,"change":187,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",49.575,0.13,21259.821,185,49.5602,{"date":578,"open":443,"high":490,"low":425,"close":443,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",0.15,0.3,35297.537069,269,49.477,{"date":585,"open":414,"high":586,"low":587,"close":405,"change":320,"percent_change":417,"volume":588,"transactions":589,"vwap":590},"2026-08-03",49.425,49.2963,39650.79462,181,49.3432,{"date":592,"open":443,"high":593,"low":594,"close":445,"change":595,"percent_change":566,"volume":596,"transactions":597,"vwap":598},"2026-07-31",49.5291,49.35,-0.065,22822.860796,145,49.4015,{"date":600,"open":481,"high":490,"low":601,"close":602,"change":603,"percent_change":458,"volume":604,"transactions":597,"vwap":605},"2026-07-30",49.4115,49.505,0.055,15924.37336,49.4847,{"date":607,"open":608,"high":609,"low":456,"close":456,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",49.61,49.73,-0.1701,-0.34,16144.347006,133,49.5988,{"date":616,"open":617,"high":618,"low":555,"close":619,"change":447,"percent_change":448,"volume":620,"transactions":621,"vwap":622},"2026-07-28",49.655,49.7,49.6201,9684.6588,144,49.6204,{"date":624,"open":518,"high":518,"low":540,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",49.54,0.1454,0.29,93536.865557,260,49.5656,{"date":632,"open":540,"high":540,"low":414,"close":633,"change":634,"percent_change":151,"volume":635,"transactions":636,"vwap":637},"2026-07-24",49.3946,0.1746,63697.587922,371,49.408,{"date":639,"open":423,"high":423,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",49.13,49.22,-0.3683,-0.74,270945.8888,409,49.1737,{"date":648,"open":649,"high":650,"low":473,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",49.66,49.72,49.5883,-0.137,-0.28,12323.650012,130,49.6384,{"date":658,"open":659,"high":660,"low":618,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",49.74,49.8087,49.7253,-0.0597,-0.12,14554.18283,188,49.758,{"date":668,"open":669,"high":669,"low":508,"close":670,"change":671,"percent_change":502,"volume":672,"transactions":673,"vwap":674},"2026-07-20",49.93,49.785,-0.125,35864.061131,161,49.8106,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":107,"volume":682,"transactions":543,"vwap":683},"2026-07-17",49.88,49.9399,49.8502,49.91,0.0284,20136.20551,49.8898,{"date":685,"open":677,"high":686,"low":687,"close":688,"change":689,"percent_change":437,"volume":690,"transactions":691,"vwap":692},"2026-07-16",49.936,49.85,49.8816,-0.0984,9724.9968,124,49.8867,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":320,"percent_change":417,"volume":699,"transactions":700,"vwap":701},"2026-07-15",50,50.05,49.94,49.98,20286.3068,126,50.0159,{"date":703,"open":704,"high":705,"low":706,"close":704,"change":707,"percent_change":579,"volume":708,"transactions":709,"vwap":710},"2026-07-14",50.06,50.08,50.025,0.077,19689.4058,195,50.0466,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",50.02,50.075,49.9701,49.983,-0.057,-0.11,20934.3858,159,50.0269,{"date":723,"open":724,"high":725,"low":695,"close":726,"change":428,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-10",50.029999,50.080002,50.040001,-0.06,37700,{"date":730,"open":731,"high":732,"low":726,"close":733,"change":272,"percent_change":107,"volume":734,"transactions":9,"vwap":733},"2026-07-09",50.09,50.12,50.07,39000,{"date":736,"open":737,"high":737,"low":695,"close":726,"change":320,"percent_change":417,"volume":738,"transactions":9,"vwap":726},"2026-07-08",50.18,14600,{"date":740,"open":741,"high":742,"low":732,"close":732,"change":417,"percent_change":230,"volume":743,"transactions":9,"vwap":732},"2026-07-07",50.25,50.28,23100,{"date":745,"open":746,"high":747,"low":748,"close":742,"change":302,"percent_change":749,"volume":750,"transactions":9,"vwap":742},"2026-07-06",50.31,50.34,50.23,-0.14,17500,{"date":752,"open":748,"high":753,"low":748,"close":754,"change":272,"percent_change":107,"volume":755,"transactions":9,"vwap":754},"2026-07-02",50.37,50.35,24500,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":663,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-01",50.16,50.32,-0.24,19700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":369,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-30",50.47,50.538,50.42,50.44,-0.04,31500,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":541,"percent_change":448,"volume":774,"transactions":9,"vwap":773},"2026-06-29",50.38,50.46,9200,{"date":776,"open":777,"high":777,"low":754,"close":772,"change":428,"percent_change":727,"volume":738,"transactions":9,"vwap":772},"2026-06-26",50.4,{"date":779,"open":780,"high":766,"low":780,"close":781,"change":782,"percent_change":541,"volume":783,"transactions":9,"vwap":781},"2026-06-25",50.36,50.41,0.04,14300,{"date":785,"open":786,"high":781,"low":786,"close":753,"change":782,"percent_change":541,"volume":787,"transactions":9,"vwap":753},"2026-06-24",50.27,16700,{"date":789,"open":790,"high":780,"low":790,"close":791,"change":782,"percent_change":541,"volume":792,"transactions":9,"vwap":791},"2026-06-23",50.21,50.33,20200,{"date":794,"open":795,"high":791,"low":790,"close":796,"change":797,"percent_change":782,"volume":798,"transactions":9,"vwap":796},"2026-06-22",50.24,50.29,0.02,76100,{"date":800,"open":790,"high":796,"low":790,"close":786,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":786},"2026-06-18",0.165,0.33,8000,{"date":805,"open":795,"high":741,"low":806,"close":806,"change":807,"percent_change":494,"volume":792,"transactions":9,"vwap":806},"2026-06-17",50.105,-0.105,{"date":809,"open":742,"high":742,"low":790,"close":790,"change":797,"percent_change":782,"volume":810,"transactions":9,"vwap":790},"2026-06-16",20100,{"date":812,"open":758,"high":813,"low":758,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-15",50.243,50.19,0.044,0.09,12900,{"date":819,"open":820,"high":820,"low":726,"close":821,"change":822,"percent_change":320,"volume":823,"transactions":9,"vwap":821},"2026-06-12",50.26,50.146,-0.039,43000,{"date":825,"open":826,"high":820,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-11",50.099998,50.185,-0.025,-0.05,35300,{"date":832,"open":820,"high":820,"low":725,"close":790,"change":829,"percent_change":833,"volume":834,"transactions":9,"vwap":790},"2026-06-10",-0.1,35200,{"date":836,"open":837,"high":820,"low":838,"close":820,"change":839,"percent_change":816,"volume":840,"transactions":9,"vwap":820},"2026-06-09",50.2,50.13,0.045,43500,{"date":842,"open":790,"high":843,"low":838,"close":844,"change":845,"percent_change":579,"volume":846,"transactions":9,"vwap":844},"2026-06-08",50.22,50.215,0.075,34800,{"date":848,"open":849,"high":814,"low":849,"close":850,"change":718,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-05",50.060001,50.14,-0.22,20300,{"date":854,"open":855,"high":820,"low":855,"close":741,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":741},"2026-06-04",50.11,0.095,0.19,16000,{"date":860,"open":850,"high":837,"low":826,"close":861,"change":595,"percent_change":566,"volume":840,"transactions":9,"vwap":861},"2026-06-03",50.155,{"date":863,"open":748,"high":748,"low":838,"close":843,"change":579,"percent_change":580,"volume":864,"transactions":9,"vwap":843},"2026-06-02",33700,{"date":866,"open":867,"high":838,"low":867,"close":733,"change":749,"percent_change":653,"volume":868,"transactions":9,"vwap":733},"2026-06-01",49.9,39800,{"date":870,"open":713,"high":742,"low":713,"close":790,"change":541,"percent_change":448,"volume":871,"transactions":9,"vwap":790},"2026-05-29",15900,{"date":873,"open":850,"high":814,"low":695,"close":838,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":838},"2026-05-28",0.085,0.17,47800,{"date":878,"open":713,"high":725,"low":697,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-27",50.044998,0.035,0.07,24600,{"date":884,"open":713,"high":849,"low":669,"close":885,"change":121,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-26",50.0099983,0.5,116700,{"date":889,"open":609,"high":890,"low":609,"close":509,"change":369,"percent_change":768,"volume":891,"transactions":9,"vwap":509},"2026-05-22",49.837,99100,{"date":893,"open":443,"high":894,"low":443,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-21",49.78,0.12,0.24,26100,{"date":899,"open":650,"high":900,"low":538,"close":649,"change":901,"percent_change":901,"volume":902,"transactions":9,"vwap":649},"2026-05-20",49.75,0,35700,{"date":904,"open":444,"high":905,"low":490,"close":649,"change":566,"percent_change":906,"volume":907,"transactions":9,"vwap":649},"2026-05-19",49.69,-0.26,32600,{"date":909,"open":609,"high":910,"low":609,"close":910,"change":797,"percent_change":782,"volume":911,"transactions":9,"vwap":910},"2026-05-18",49.79,45500,{"date":913,"open":914,"high":894,"low":649,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-15",49.68,49.77,-0.235,-0.47,43400,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":262,"volume":925,"transactions":9,"vwap":923},"2026-05-14",49.96,50.049999,50.0050011,0.005,39600,{"date":927,"open":849,"high":849,"low":928,"close":695,"change":768,"percent_change":320,"volume":929,"transactions":9,"vwap":695},"2026-05-13",49.95,19900,{"date":931,"open":733,"high":733,"low":921,"close":726,"change":833,"percent_change":437,"volume":846,"transactions":9,"vwap":726},"2026-05-12",{"date":933,"open":850,"high":837,"low":934,"close":850,"change":935,"percent_change":428,"volume":852,"transactions":9,"vwap":850},"2026-05-11",50.115,-0.013,{"date":937,"open":748,"high":748,"low":838,"close":938,"change":939,"percent_change":369,"volume":940,"transactions":9,"vwap":938},"2026-05-08",50.153,-0.012,24100,{"date":942,"open":758,"high":943,"low":850,"close":944,"change":828,"percent_change":829,"volume":945,"transactions":9,"vwap":944},"2026-05-07",50.205,50.165,61200,{"date":947,"open":737,"high":790,"low":850,"close":814,"change":948,"percent_change":121,"volume":949,"transactions":9,"vwap":814},"2026-05-06",0.125,26300,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":815,"percent_change":816,"volume":954,"transactions":9,"vwap":953},"2026-05-05",49.99,50.064999,35900,{"date":956,"open":838,"high":838,"low":921,"close":957,"change":958,"percent_change":107,"volume":959,"transactions":9,"vwap":957},"2026-05-04",50.021,0.031,56600,{"date":961,"open":849,"high":855,"low":697,"close":952,"change":962,"percent_change":209,"volume":963,"transactions":9,"vwap":952},"2026-05-01",-0.195,37200,{"date":965,"open":966,"high":748,"low":967,"close":827,"change":107,"percent_change":895,"volume":968,"transactions":9,"vwap":827},"2026-04-30",50.17,50.15,36700,{"date":970,"open":843,"high":843,"low":732,"close":971,"change":972,"percent_change":973,"volume":787,"transactions":9,"vwap":971},"2026-04-29",50.125,-0.117,-0.23,{"date":975,"open":742,"high":796,"low":725,"close":976,"change":977,"percent_change":566,"volume":978,"transactions":9,"vwap":976},"2026-04-28",50.242,-0.063,21700,{"date":980,"open":981,"high":791,"low":843,"close":982,"change":983,"percent_change":407,"volume":852,"transactions":9,"vwap":982},"2026-04-27",50.3,50.305,0.025,{"date":985,"open":796,"high":981,"low":986,"close":742,"change":828,"percent_change":829,"volume":871,"transactions":9,"vwap":742},"2026-04-24",50.255,{"date":988,"open":758,"high":989,"low":758,"close":982,"change":990,"percent_change":272,"volume":991,"transactions":9,"vwap":982},"2026-04-23",50.39,0.015,18600,{"date":993,"open":759,"high":747,"low":795,"close":796,"change":994,"percent_change":458,"volume":995,"transactions":9,"vwap":796},"2026-04-22",0.056,28400,{"date":997,"open":820,"high":791,"low":843,"close":998,"change":999,"percent_change":321,"volume":1000,"transactions":9,"vwap":998},"2026-04-21",50.234,-0.086,14800,{"date":1002,"open":795,"high":754,"low":748,"close":759,"change":272,"percent_change":107,"volume":1003,"transactions":9,"vwap":759},"2026-04-20",21100,{"date":1005,"open":781,"high":781,"low":1006,"close":796,"change":895,"percent_change":896,"volume":1007,"transactions":9,"vwap":796},"2026-04-17",50.212,18100,{"date":1009,"open":795,"high":795,"low":758,"close":966,"change":1010,"percent_change":782,"volume":1011,"transactions":9,"vwap":966},"2026-04-16",0.022,58700,{"date":1013,"open":791,"high":791,"low":838,"close":1014,"change":1015,"percent_change":437,"volume":1016,"transactions":9,"vwap":1014},"2026-04-15",50.148,-0.102,24700,{"date":1018,"open":759,"high":759,"low":732,"close":741,"change":924,"percent_change":262,"volume":1019,"transactions":9,"vwap":741},"2026-04-14",75900,{"date":1021,"open":826,"high":1022,"low":826,"close":1022,"change":948,"percent_change":121,"volume":1023,"transactions":9,"vwap":1022},"2026-04-13",50.245,23000,{"date":1025,"open":758,"high":790,"low":826,"close":732,"change":829,"percent_change":833,"volume":1026,"transactions":9,"vwap":732},"2026-04-10",14500,{"date":1028,"open":1029,"high":966,"low":1029,"close":966,"change":188,"percent_change":1030,"volume":1031,"transactions":9,"vwap":966},"2026-04-09",49.97,0.28,55200,{"date":1033,"open":837,"high":748,"low":928,"close":724,"change":448,"percent_change":141,"volume":1034,"transactions":9,"vwap":724},"2026-04-08",17900,{"date":1036,"open":900,"high":1037,"low":900,"close":1038,"change":428,"percent_change":727,"volume":1039,"transactions":9,"vwap":1038},"2026-04-07",49.915,49.87,36500,{"date":1041,"open":910,"high":697,"low":910,"close":867,"change":22,"percent_change":23,"volume":1042,"transactions":9,"vwap":867},"2026-04-06",32300,{"date":1044,"open":915,"high":1045,"low":659,"close":1046,"change":603,"percent_change":458,"volume":1047,"transactions":9,"vwap":1046},"2026-04-02",49.925,49.905,31600,{"date":1049,"open":905,"high":1050,"low":905,"close":687,"change":1051,"percent_change":522,"volume":1052,"transactions":9,"vwap":687},"2026-04-01",49.86,0.1,36800,{"date":1054,"open":900,"high":867,"low":900,"close":900,"change":881,"percent_change":188,"volume":1055,"transactions":9,"vwap":900},"2026-03-31",27100,{"date":1057,"open":609,"high":900,"low":649,"close":914,"change":856,"percent_change":857,"volume":1058,"transactions":9,"vwap":914},"2026-03-30",36000,{"date":1060,"open":1061,"high":554,"low":1061,"close":1062,"change":427,"percent_change":428,"volume":1063,"transactions":9,"vwap":1062},"2026-03-27",49.441,49.585,52000,{"date":1065,"open":608,"high":1066,"low":473,"close":511,"change":320,"percent_change":417,"volume":1067,"transactions":9,"vwap":511},"2026-03-26",49.651,33600,{"date":1069,"open":539,"high":1070,"low":547,"close":914,"change":188,"percent_change":1030,"volume":1071,"transactions":9,"vwap":914},"2026-03-25",49.81,45200,{"date":1073,"open":1070,"high":1070,"low":625,"close":625,"change":1074,"percent_change":251,"volume":1075,"transactions":9,"vwap":625},"2026-03-24",-0.4,52500,{"date":1077,"open":855,"high":855,"low":1050,"close":697,"change":895,"percent_change":896,"volume":1078,"transactions":9,"vwap":697},"2026-03-23",44100,{"date":1080,"open":790,"high":790,"low":609,"close":519,"change":1081,"percent_change":643,"volume":1082,"transactions":9,"vwap":519},"2026-03-20",-0.37,62800,{"date":1084,"open":843,"high":986,"low":855,"close":814,"change":428,"percent_change":727,"volume":1085,"transactions":9,"vwap":814},"2026-03-19",26800,{"date":1087,"open":742,"high":754,"low":843,"close":843,"change":749,"percent_change":653,"volume":1088,"transactions":9,"vwap":843},"2026-03-18",23800,{"date":1090,"open":1091,"high":780,"low":786,"close":780,"change":262,"percent_change":797,"volume":1092,"transactions":9,"vwap":780},"2026-03-17",50.277,39500,{"date":1094,"open":1095,"high":767,"low":759,"close":754,"change":262,"percent_change":797,"volume":1003,"transactions":9,"vwap":754},"2026-03-16",50.415,{"date":1097,"open":843,"high":747,"low":843,"close":747,"change":458,"percent_change":1098,"volume":1099,"transactions":9,"vwap":747},"2026-03-13",0.22,34300,{"date":1101,"open":837,"high":780,"low":1102,"close":748,"change":312,"percent_change":1103,"volume":1104,"transactions":9,"vwap":748},"2026-03-12",50.187,-0.36,9000,{"date":1106,"open":1107,"high":1107,"low":1108,"close":781,"change":901,"percent_change":901,"volume":1109,"transactions":9,"vwap":781},"2026-03-11",50.51,50.345,7500,{"date":1111,"open":1112,"high":1112,"low":781,"close":781,"change":851,"percent_change":1113,"volume":1114,"transactions":9,"vwap":781},"2026-03-10",50.56,-0.43,78400,{"date":1116,"open":781,"high":1117,"low":781,"close":1118,"change":541,"percent_change":448,"volume":1119,"transactions":9,"vwap":1118},"2026-03-09",50.68,50.63,27200,{"date":1121,"open":772,"high":1122,"low":772,"close":1123,"change":833,"percent_change":437,"volume":1124,"transactions":9,"vwap":1123},"2026-03-06",50.6,50.55,15100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":782,"percent_change":541,"volume":1026,"transactions":9,"vwap":1128},"2026-03-05",50.58,50.65,50.53,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":768,"percent_change":320,"volume":1134,"transactions":9,"vwap":1133},"2026-03-04",50.78,50.61,41900,{"date":1136,"open":1137,"high":1137,"low":1123,"close":1128,"change":1138,"percent_change":352,"volume":1139,"transactions":9,"vwap":1128},"2026-03-03",50.74,-0.215,22900,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-02",50.92,50.807,50.865,-0.295,-0.58,42000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":718,"volume":1155,"transactions":9,"vwap":1153},"2026-02-27",51.19,51.209,51.138,51.16,-0.058,15600,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":579,"volume":1139,"transactions":9,"vwap":1160},"2026-02-26",51.13,51.22,51.218,0.078,{"date":1163,"open":1164,"high":1153,"low":1165,"close":1166,"change":427,"percent_change":428,"volume":1167,"transactions":9,"vwap":1166},"2026-02-25",51.11,51.056,51.14,14400,{"date":1169,"open":1170,"high":1153,"low":1170,"close":1171,"change":874,"percent_change":875,"volume":1172,"transactions":9,"vwap":1171},"2026-02-24",51.029999,51.155,15700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":782,"percent_change":541,"volume":1178,"transactions":9,"vwap":1176},"2026-02-23",51.049999,51.07,51.02,21300,{"date":1180,"open":1181,"high":1170,"low":1182,"close":1170,"change":107,"percent_change":895,"volume":1183,"transactions":9,"vwap":1170},"2026-02-20",51.0099983,50.96,62100,{"date":1185,"open":1186,"high":1175,"low":1186,"close":1187,"change":369,"percent_change":768,"volume":1188,"transactions":9,"vwap":1187},"2026-02-19",50.82,50.97,22000,{"date":1190,"open":1191,"high":1181,"low":1191,"close":1192,"change":23,"percent_change":369,"volume":1193,"transactions":9,"vwap":1192},"2026-02-18",50.917,50.99,23400,{"date":1195,"open":1196,"high":1170,"low":1196,"close":1197,"change":187,"percent_change":573,"volume":1198,"transactions":9,"vwap":1197},"2026-02-17",50.88,51,28900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":880,"percent_change":881,"volume":1205,"transactions":9,"vwap":1204},"2026-02-13",50.89,51.042,50.86,50.935,19100,{"date":1207,"open":1208,"high":1182,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-12",50.87,50.9,0.105,0.21,26200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":595,"percent_change":566,"volume":750,"transactions":9,"vwap":1218},"2026-02-11",50.76,50.8,50.72,50.795,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1203,"change":1223,"percent_change":816,"volume":1124,"transactions":9,"vwap":1203},"2026-02-10",50.62,50.93,0.046,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1211,"volume":1231,"transactions":9,"vwap":1229},"2026-02-09",50.81,50.845,50.728,50.814,0.104,30200,{"date":1233,"open":1221,"high":1132,"low":1221,"close":1234,"change":1235,"percent_change":229,"volume":1236,"transactions":9,"vwap":1234},"2026-02-06",50.71,-0.074,27300,{"date":1238,"open":1226,"high":1239,"low":1240,"close":1241,"change":188,"percent_change":1030,"volume":1242,"transactions":9,"vwap":1241},"2026-02-05",50.835,50.75,50.784,14900,{"date":1244,"open":1245,"high":1234,"low":1133,"close":1246,"change":1247,"percent_change":663,"volume":1248,"transactions":9,"vwap":1246},"2026-02-04",50.67,50.644,-0.061,28300,{"date":1250,"open":1118,"high":1251,"low":1252,"close":1251,"change":816,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-03",50.705,50.5,0.18,31900,{"date":1256,"open":1257,"high":1258,"low":1129,"close":1259,"change":718,"percent_change":851,"volume":902,"transactions":9,"vwap":1259},"2026-02-02",50.59,50.698,50.615,{"date":1261,"open":1262,"high":1226,"low":1234,"close":1263,"change":187,"percent_change":573,"volume":1003,"transactions":9,"vwap":1263},"2026-01-30",50.73,50.725,{"date":1265,"open":1266,"high":1267,"low":1133,"close":1268,"change":1269,"percent_change":749,"volume":1270,"transactions":9,"vwap":1268},"2026-01-29",50.671,50.7,50.66,-0.069,29300,{"date":1272,"open":1273,"high":1262,"low":1274,"close":1275,"change":1276,"percent_change":272,"volume":1277,"transactions":9,"vwap":1275},"2026-01-28",50.64,50.57,50.729,0.017,7700,{"date":1279,"open":1215,"high":1215,"low":1127,"close":1280,"change":1281,"percent_change":188,"volume":1282,"transactions":9,"vwap":1280},"2026-01-27",50.712,0.072,39200,{"date":1284,"open":1118,"high":1267,"low":1285,"close":1273,"change":427,"percent_change":428,"volume":1286,"transactions":9,"vwap":1273},"2026-01-26",50.621,13900,{"date":1288,"open":989,"high":1289,"low":989,"close":1289,"change":874,"percent_change":875,"volume":1290,"transactions":9,"vwap":1289},"2026-01-23",50.655,14000,{"date":1292,"open":753,"high":1128,"low":753,"close":1274,"change":474,"percent_change":229,"volume":1293,"transactions":9,"vwap":1274},"2026-01-22",22200,{"date":1295,"open":781,"high":1296,"low":781,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-21",50.69,50.645,0.115,0.23,35100,{"date":1302,"open":1268,"high":1268,"low":1303,"close":1129,"change":1304,"percent_change":282,"volume":1305,"transactions":9,"vwap":1129},"2026-01-20",50.382,-0.095,16300,{"date":1307,"open":1234,"high":1234,"low":1221,"close":1308,"change":302,"percent_change":749,"volume":1309,"transactions":9,"vwap":1308},"2026-01-16",50.625,25900,{"date":1311,"open":1129,"high":1217,"low":1129,"close":1312,"change":22,"percent_change":23,"volume":1313,"transactions":9,"vwap":1312},"2026-01-15",50.695,28000,{"date":1315,"open":1296,"high":1217,"low":1273,"close":1267,"change":107,"percent_change":895,"volume":1316,"transactions":9,"vwap":1267},"2026-01-14",5900,{"date":1318,"open":1262,"high":1262,"low":1259,"close":1273,"change":187,"percent_change":573,"volume":1319,"transactions":9,"vwap":1273},"2026-01-13",13000,{"date":1321,"open":1322,"high":1118,"low":1322,"close":1323,"change":828,"percent_change":829,"volume":1324,"transactions":9,"vwap":1323},"2026-01-12",50.54,50.575,27000,{"date":1326,"open":1128,"high":1296,"low":1123,"close":1122,"change":603,"percent_change":458,"volume":1071,"transactions":9,"vwap":1122},"2026-01-09",{"date":1328,"open":1322,"high":1257,"low":1329,"close":1330,"change":1304,"percent_change":282,"volume":1331,"transactions":9,"vwap":1330},"2026-01-08",50.518,50.545,28700,{"date":1333,"open":1112,"high":1273,"low":1123,"close":1273,"change":1334,"percent_change":292,"volume":1124,"transactions":9,"vwap":1273},"2026-01-07",0.154,{"date":1336,"open":1337,"high":1252,"low":772,"close":1338,"change":1223,"percent_change":816,"volume":1339,"transactions":9,"vwap":1338},"2026-01-06",50.43,50.486,34900,{"date":1341,"open":781,"high":1342,"low":781,"close":767,"change":1343,"percent_change":188,"volume":1119,"transactions":9,"vwap":767},"2026-01-05",50.49,0.073,{"date":1345,"open":989,"high":764,"low":780,"close":1346,"change":935,"percent_change":428,"volume":1347,"transactions":9,"vwap":1346},"2026-01-02",50.367,30300,{"date":1349,"open":766,"high":1350,"low":754,"close":772,"change":1351,"percent_change":513,"volume":1352,"transactions":9,"vwap":772},"2025-12-31",50.434,-0.134,9100,{"date":1354,"open":764,"high":1127,"low":1355,"close":1356,"change":990,"percent_change":272,"volume":1357,"transactions":9,"vwap":1356},"2025-12-30",50.45,50.514,48500,{"date":1359,"open":1107,"high":1123,"low":1360,"close":1361,"change":1362,"percent_change":797,"volume":1363,"transactions":9,"vwap":1361},"2025-12-29",50.459,50.499,0.009,40900,{"date":1365,"open":1366,"high":1112,"low":1366,"close":1342,"change":369,"percent_change":768,"volume":1367,"transactions":9,"vwap":1342},"2025-12-26",50.431,40600,{"date":1369,"open":1370,"high":1112,"low":1355,"close":1107,"change":187,"percent_change":573,"volume":1371,"transactions":9,"vwap":1107},"2025-12-24",50.48,10200,{"date":1373,"open":981,"high":1370,"low":981,"close":1374,"change":901,"percent_change":901,"volume":1375,"transactions":9,"vwap":1374},"2025-12-23",50.445,31400,{"date":1377,"open":1378,"high":764,"low":1379,"close":1374,"change":856,"percent_change":857,"volume":1380,"transactions":9,"vwap":1374},"2025-12-22",50.395,50.359,145800,{"date":1382,"open":759,"high":781,"low":759,"close":754,"change":833,"percent_change":437,"volume":1383,"transactions":9,"vwap":754},"2025-12-19",12500,{"date":1385,"open":1386,"high":1342,"low":1387,"close":1355,"change":262,"percent_change":797,"volume":1388,"transactions":9,"vwap":1355},"2025-12-18",50.455,50.404,54000,{"date":1390,"open":1391,"high":767,"low":741,"close":767,"change":407,"percent_change":1051,"volume":1392,"transactions":9,"vwap":767},"2025-12-17",50.309,25000,{"date":1394,"open":746,"high":1337,"low":741,"close":989,"change":107,"percent_change":895,"volume":1395,"transactions":9,"vwap":989},"2025-12-16",30700,{"date":1397,"open":989,"high":989,"low":742,"close":791,"change":23,"percent_change":369,"volume":940,"transactions":9,"vwap":791},"2025-12-15",{"date":1399,"open":759,"high":1400,"low":1401,"close":747,"change":302,"percent_change":749,"volume":1402,"transactions":9,"vwap":747},"2025-12-12",50.348,50.287,9900,{"date":1404,"open":773,"high":773,"low":754,"close":781,"change":603,"percent_change":458,"volume":1405,"transactions":9,"vwap":781},"2025-12-11",14100,{"date":1407,"open":759,"high":1408,"low":742,"close":1409,"change":1410,"percent_change":1051,"volume":1411,"transactions":9,"vwap":1409},"2025-12-10",50.361,50.355,0.048,10600,{"date":1413,"open":1337,"high":1337,"low":981,"close":1414,"change":977,"percent_change":566,"volume":1415,"transactions":9,"vwap":1414},"2025-12-09",50.307,12300,{"date":1417,"open":753,"high":989,"low":759,"close":753,"change":924,"percent_change":262,"volume":876,"transactions":9,"vwap":753},"2025-12-08",{"date":1419,"open":753,"high":753,"low":1420,"close":1421,"change":990,"percent_change":272,"volume":1422,"transactions":9,"vwap":1421},"2025-12-05",50.285,50.365,46600,{"date":1424,"open":742,"high":754,"low":1425,"close":754,"change":23,"percent_change":369,"volume":1426,"transactions":9,"vwap":754},"2025-12-04",50.257,16900,{"date":1428,"open":780,"high":777,"low":981,"close":780,"change":782,"percent_change":541,"volume":1429,"transactions":9,"vwap":780},"2025-12-03",15800,{"date":1431,"open":796,"high":791,"low":1432,"close":759,"change":428,"percent_change":727,"volume":1433,"transactions":9,"vwap":759},"2025-12-02",50.265,19400,{"date":1435,"open":747,"high":1409,"low":1425,"close":754,"change":760,"percent_change":917,"volume":783,"transactions":9,"vwap":754},"2025-12-01",{"date":1437,"open":1123,"high":1128,"low":1123,"close":1257,"change":23,"percent_change":369,"volume":1415,"transactions":9,"vwap":1257},"2025-11-28",{"date":1439,"open":767,"high":1273,"low":767,"close":1122,"change":107,"percent_change":895,"volume":1371,"transactions":9,"vwap":1122},"2025-11-26",{"date":1441,"open":1107,"high":1257,"low":1107,"close":1322,"change":262,"percent_change":797,"volume":1442,"transactions":9,"vwap":1322},"2025-11-25",15400,{"date":1444,"open":1107,"high":1127,"low":1107,"close":1129,"change":782,"percent_change":541,"volume":1402,"transactions":9,"vwap":1129},"2025-11-24",{"date":1446,"open":781,"high":1322,"low":781,"close":1342,"change":107,"percent_change":895,"volume":1426,"transactions":9,"vwap":1342},"2025-11-21",{"date":1448,"open":1129,"high":1129,"low":777,"close":1337,"change":23,"percent_change":369,"volume":1449,"transactions":9,"vwap":1337},"2025-11-20",23300,{"date":1451,"open":1452,"high":1452,"low":1453,"close":767,"change":768,"percent_change":320,"volume":1155,"transactions":9,"vwap":767},"2025-11-19",50.52,50.405,{"date":1455,"open":1252,"high":1452,"low":781,"close":1370,"change":845,"percent_change":579,"volume":774,"transactions":9,"vwap":1370},"2025-11-18",{"date":1457,"open":795,"high":1458,"low":795,"close":1453,"change":874,"percent_change":875,"volume":787,"transactions":9,"vwap":1453},"2025-11-17",50.478,{"date":1460,"open":1322,"high":1322,"low":981,"close":759,"change":663,"percent_change":760,"volume":1461,"transactions":9,"vwap":759},"2025-11-14",6800,{"date":1463,"open":1322,"high":1322,"low":1464,"close":767,"change":428,"percent_change":727,"volume":1465,"transactions":9,"vwap":767},"2025-11-13",50.413,30500,{"date":1467,"open":1122,"high":1259,"low":1468,"close":764,"change":1469,"percent_change":760,"volume":871,"transactions":9,"vwap":764},"2025-11-12",50.401,-0.122,{"date":1471,"open":1370,"high":1472,"low":764,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-11-11",50.592,0.172,0.34,8400,{"date":1477,"open":1355,"high":1252,"low":781,"close":766,"change":369,"percent_change":768,"volume":1478,"transactions":9,"vwap":766},"2025-11-10",18300,{"date":1480,"open":1355,"high":1370,"low":1378,"close":767,"change":782,"percent_change":541,"volume":743,"transactions":9,"vwap":767},"2025-11-07",{"date":1482,"open":1337,"high":1355,"low":753,"close":777,"change":1281,"percent_change":188,"volume":1483,"transactions":9,"vwap":777},"2025-11-06",14700,{"date":1485,"open":767,"high":25,"low":1486,"close":1487,"change":1488,"percent_change":312,"volume":1489,"transactions":9,"vwap":1487},"2025-11-05",50.292,50.328,-0.092,13800,{"date":1491,"open":981,"high":1342,"low":981,"close":766,"change":880,"percent_change":881,"volume":1492,"transactions":9,"vwap":766},"2025-11-04",49400,{"date":1494,"open":767,"high":767,"low":754,"close":1495,"change":1496,"percent_change":1081,"volume":743,"transactions":9,"vwap":1495},"2025-11-03",50.385,-0.185,{"date":1498,"open":1370,"high":1122,"low":1370,"close":1274,"change":1051,"percent_change":522,"volume":1499,"transactions":9,"vwap":1274},"2025-10-31",13200,{"date":1501,"open":1453,"high":1502,"low":1453,"close":764,"change":829,"percent_change":833,"volume":1503,"transactions":9,"vwap":764},"2025-10-30",50.585,21000,{"date":1505,"open":1221,"high":1128,"low":1107,"close":1452,"change":768,"percent_change":320,"volume":1506,"transactions":9,"vwap":1452},"2025-10-29",20000,{"date":1508,"open":1221,"high":1221,"low":1123,"close":1112,"change":829,"percent_change":833,"volume":1055,"transactions":9,"vwap":1112},"2025-10-28",{"date":1510,"open":1245,"high":1117,"low":1127,"close":1133,"change":262,"percent_change":797,"volume":1511,"transactions":9,"vwap":1133},"2025-10-27",10100,{"date":1513,"open":1245,"high":1245,"low":1257,"close":1122,"change":983,"percent_change":407,"volume":1514,"transactions":9,"vwap":1122},"2025-10-24",11100,{"date":1516,"open":1517,"high":1133,"low":1517,"close":1323,"change":22,"percent_change":23,"volume":1518,"transactions":9,"vwap":1323},"2025-10-23",50.521,11700,{"date":1520,"open":1112,"high":1521,"low":1123,"close":1127,"change":901,"percent_change":901,"volume":1522,"transactions":9,"vwap":1127},"2025-10-22",50.84,19200,{"date":1524,"open":1122,"high":1525,"low":1526,"close":1127,"change":901,"percent_change":901,"volume":1527,"transactions":9,"vwap":1127},"2025-10-21",50.679,50.534,10300,{"date":1529,"open":1273,"high":1268,"low":1342,"close":1127,"change":187,"percent_change":573,"volume":1530,"transactions":9,"vwap":1127},"2025-10-20",37600,{"date":1532,"open":1370,"high":1322,"low":1533,"close":1534,"change":983,"percent_change":407,"volume":1535,"transactions":9,"vwap":1534},"2025-10-17",50.471,50.515,17300,{"date":1537,"open":766,"high":1538,"low":989,"close":1342,"change":1051,"percent_change":522,"volume":1539,"transactions":9,"vwap":1342},"2025-10-16",50.529,38600,{"date":1541,"open":1360,"high":1360,"low":1542,"close":989,"change":875,"percent_change":1474,"volume":1543,"transactions":9,"vwap":989},"2025-10-15",50.311,6600,{"date":1545,"open":796,"high":1421,"low":843,"close":843,"change":833,"percent_change":437,"volume":1546,"transactions":9,"vwap":843},"2025-10-14",19300,{"date":1548,"open":747,"high":780,"low":1022,"close":759,"change":107,"percent_change":895,"volume":1549,"transactions":9,"vwap":759},"2025-10-13",12400,{"date":1551,"open":786,"high":981,"low":844,"close":820,"change":573,"percent_change":330,"volume":1518,"transactions":9,"vwap":820},"2025-10-10",{"date":1553,"open":850,"high":814,"low":849,"close":838,"change":23,"percent_change":369,"volume":1554,"transactions":9,"vwap":838},"2025-10-09",62900,{"date":1556,"open":1557,"high":1558,"low":850,"close":850,"change":901,"percent_change":901,"volume":1518,"transactions":9,"vwap":850},"2025-10-08",50.241,50.269,{"date":1560,"open":849,"high":1561,"low":849,"close":850,"change":272,"percent_change":107,"volume":1449,"transactions":9,"vwap":850},"2025-10-07",50.202,{"date":1563,"open":733,"high":861,"low":885,"close":855,"change":428,"percent_change":727,"volume":1564,"transactions":9,"vwap":855},"2025-10-06",26500,{"date":1566,"open":814,"high":754,"low":733,"close":850,"change":1567,"percent_change":797,"volume":1568,"transactions":9,"vwap":850},"2025-10-03",0.012,37500,{"date":1570,"open":806,"high":1571,"low":725,"close":1572,"change":1573,"percent_change":797,"volume":1574,"transactions":9,"vwap":1572},"2025-10-02",50.163,50.128,0.008,35500,{"date":1576,"open":758,"high":820,"low":725,"close":732,"change":833,"percent_change":437,"volume":1577,"transactions":9,"vwap":732},"2025-10-01",32400,{"date":1579,"open":733,"high":1580,"low":733,"close":843,"change":262,"percent_change":797,"volume":1535,"transactions":9,"vwap":843},"2025-09-30",50.275,{"date":1582,"open":837,"high":741,"low":1583,"close":790,"change":541,"percent_change":448,"volume":1584,"transactions":9,"vwap":790},"2025-09-29",50.152,30400,{"date":1586,"open":1587,"high":966,"low":731,"close":838,"change":428,"percent_change":727,"volume":1483,"transactions":9,"vwap":838},"2025-09-26",50.131,{"date":1589,"open":855,"high":737,"low":725,"close":758,"change":1590,"percent_change":566,"volume":1591,"transactions":9,"vwap":758},"2025-09-25",-0.067,12100,{"date":1593,"open":820,"high":820,"low":1594,"close":1595,"change":1596,"percent_change":611,"volume":1290,"transactions":9,"vwap":1595},"2025-09-24",50.179,50.227,-0.173,{"date":1598,"open":742,"high":777,"low":1599,"close":777,"change":458,"percent_change":1098,"volume":1600,"transactions":9,"vwap":777},"2025-09-23",50.204,20600,{"date":1602,"open":732,"high":759,"low":732,"close":796,"change":262,"percent_change":797,"volume":1139,"transactions":9,"vwap":796},"2025-09-22",{"date":1604,"open":981,"high":981,"low":1605,"close":742,"change":23,"percent_change":369,"volume":1606,"transactions":9,"vwap":742},"2025-09-19",50.223,25100,{"date":1608,"open":742,"high":796,"low":814,"close":796,"change":1609,"percent_change":369,"volume":1465,"transactions":9,"vwap":796},"2025-09-18",-0.011,{"date":1611,"open":989,"high":1123,"low":1612,"close":1612,"change":1613,"percent_change":727,"volume":738,"transactions":9,"vwap":1612},"2025-09-17",50.301,-0.029,{"date":1615,"open":989,"high":766,"low":1616,"close":791,"change":797,"percent_change":782,"volume":1617,"transactions":9,"vwap":791},"2025-09-16",50.278,17800,{"date":1619,"open":1620,"high":780,"low":742,"close":746,"change":107,"percent_change":895,"volume":1007,"transactions":9,"vwap":746},"2025-09-15",50.295,{"date":1622,"open":843,"high":1623,"low":850,"close":741,"change":901,"percent_change":901,"volume":1549,"transactions":9,"vwap":741},"2025-09-12",50.279,{"date":1625,"open":737,"high":741,"low":1626,"close":741,"change":573,"percent_change":330,"volume":755,"transactions":9,"vwap":741},"2025-09-11",50.144,{"date":1628,"open":724,"high":850,"low":1629,"close":732,"change":330,"percent_change":1630,"volume":1631,"transactions":9,"vwap":732},"2025-09-10",49.932,0.52,22600,{"date":1633,"open":669,"high":921,"low":1634,"close":1050,"change":829,"percent_change":833,"volume":1564,"transactions":9,"vwap":1050},"2025-09-09",49.83,{"date":1636,"open":894,"high":1637,"low":894,"close":680,"change":330,"percent_change":1630,"volume":1638,"transactions":9,"vwap":680},"2025-09-08",49.92,45800,{"date":1640,"open":608,"high":480,"low":1641,"close":480,"change":121,"percent_change":1642,"volume":1643,"transactions":9,"vwap":480},"2025-09-05",49.549,0.51,16400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1647,"change":573,"percent_change":330,"volume":1465,"transactions":9,"vwap":1647},"2025-09-04",49.34,49.4,49.32,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":448,"percent_change":802,"volume":1655,"transactions":9,"vwap":1654},"2025-09-03",49.18,49.328,49.17,49.27,29900,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":760,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-09-02",49.049999,49.16,49.11,-0.49,31100,{"date":1664,"open":1665,"high":1666,"low":1665,"close":594,"change":901,"percent_change":901,"volume":1092,"transactions":9,"vwap":594},"2025-08-29",49.14,49.419,{"date":1668,"open":1669,"high":423,"low":1648,"close":594,"change":262,"percent_change":797,"volume":1670,"transactions":9,"vwap":594},"2025-08-28",49.378,57000,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1646,"change":1675,"percent_change":107,"volume":1676,"transactions":9,"vwap":1646},"2025-08-27",49.09,49.384,0.032,13300,{"date":1678,"open":1679,"high":1646,"low":1679,"close":1680,"change":1681,"percent_change":881,"volume":1682,"transactions":9,"vwap":1680},"2025-08-26",49.251,49.308,0.033,12700,{"date":1684,"open":1646,"high":1646,"low":1685,"close":1686,"change":924,"percent_change":262,"volume":1687,"transactions":9,"vwap":1686},"2025-08-25",49.211,49.275,8800,{"date":1689,"open":1646,"high":594,"low":1690,"close":1654,"change":857,"percent_change":1691,"volume":1402,"transactions":9,"vwap":1654},"2025-08-22",49.12,0.39,{"date":1693,"open":444,"high":444,"low":1658,"close":1694,"change":302,"percent_change":749,"volume":1695,"transactions":9,"vwap":1694},"2025-08-21",49.080002,69100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":833,"percent_change":437,"volume":1702,"transactions":9,"vwap":1701},"2025-08-20",49.2,49.228,49.138,49.15,22700,{"date":1704,"open":1705,"high":1706,"low":640,"close":1707,"change":881,"percent_change":188,"volume":1708,"transactions":9,"vwap":1707},"2025-08-19",49.24,49.26,49.25,23500,{"date":1710,"open":392,"high":1711,"low":392,"close":1651,"change":880,"percent_change":881,"volume":1347,"transactions":9,"vwap":1651},"2025-08-18",49.21,{"date":1713,"open":1714,"high":1653,"low":1715,"close":1716,"change":427,"percent_change":428,"volume":1717,"transactions":9,"vwap":1716},"2025-08-15",49.125,49.099998,49.145,22400,{"date":1719,"open":1720,"high":1721,"low":1659,"close":1659,"change":1722,"percent_change":718,"volume":803,"transactions":9,"vwap":1659},"2025-08-14",49.227,49.249,-0.055,{"date":1724,"open":1715,"high":1706,"low":1715,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-08-13",49.215,-0.045,-0.09,11000,{"date":1730,"open":1653,"high":1706,"low":1731,"close":1706,"change":839,"percent_change":816,"volume":1606,"transactions":9,"vwap":1706},"2025-08-12",49.158,{"date":1733,"open":1734,"high":1705,"low":1735,"close":1725,"change":1736,"percent_change":407,"volume":1178,"transactions":9,"vwap":1725},"2025-08-11",49.205,49.141,0.026,{"date":1738,"open":1660,"high":1739,"low":1694,"close":1740,"change":1741,"percent_change":262,"volume":1212,"transactions":9,"vwap":1740},"2025-08-08",49.19,49.189,0.004,{"date":1743,"open":405,"high":405,"low":1665,"close":1744,"change":983,"percent_change":407,"volume":1522,"transactions":9,"vwap":1744},"2025-08-07",49.185,{"date":1746,"open":1653,"high":1739,"low":1747,"close":1659,"change":428,"percent_change":727,"volume":1442,"transactions":9,"vwap":1659},"2025-08-06",49.07,{"date":1749,"open":1705,"high":1706,"low":1739,"close":1739,"change":1609,"percent_change":369,"volume":1750,"transactions":9,"vwap":1739},"2025-08-05",15200,{"date":1752,"open":1698,"high":1753,"low":1659,"close":1754,"change":1755,"percent_change":369,"volume":769,"transactions":9,"vwap":1754},"2025-08-04",49.23,49.201,-0.009,{"date":1757,"open":1651,"high":1705,"low":1758,"close":1711,"change":579,"percent_change":292,"volume":1759,"transactions":9,"vwap":1711},"2025-08-01",49.131,18900,{"date":1761,"open":1762,"high":1714,"low":1762,"close":1763,"change":816,"percent_change":1253,"volume":1047,"transactions":9,"vwap":1763},"2025-07-31",48.9,49.060001,{"date":1765,"open":1766,"high":1767,"low":1762,"close":1768,"change":566,"percent_change":906,"volume":1016,"transactions":9,"vwap":1768},"2025-07-30",48.991,49.040001,48.97,{"date":1770,"open":1763,"high":1665,"low":376,"close":1715,"change":458,"percent_change":1098,"volume":1771,"transactions":9,"vwap":1715},"2025-07-29",60500,{"date":1773,"open":1768,"high":1774,"low":1775,"close":376,"change":23,"percent_change":369,"volume":1776,"transactions":9,"vwap":376},"2025-07-28",49.023998,48.927,209300,{"date":1778,"open":384,"high":1779,"low":1762,"close":1779,"change":881,"percent_change":188,"volume":1780,"transactions":9,"vwap":1779},"2025-07-25",49,20800,{"date":1782,"open":1779,"high":1779,"low":137,"close":1783,"change":901,"percent_change":901,"volume":1290,"transactions":9,"vwap":1783},"2025-07-24",48.93,{"date":1785,"open":1762,"high":1786,"low":1787,"close":1783,"change":23,"percent_change":369,"volume":1788,"transactions":9,"vwap":1783},"2025-07-23",48.979,48.84,17400,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":22,"percent_change":23,"volume":1254,"transactions":9,"vwap":1793},"2025-07-22",48.79,49.029999,48.94,{"date":1795,"open":1658,"high":1694,"low":1796,"close":1797,"change":856,"percent_change":857,"volume":968,"transactions":9,"vwap":1797},"2025-07-21",48.909,48.945,{"date":1799,"open":1793,"high":1793,"low":1800,"close":394,"change":369,"percent_change":768,"volume":1801,"transactions":9,"vwap":394},"2025-07-18",48.8,33900,{"date":1803,"open":384,"high":376,"low":1804,"close":367,"change":663,"percent_change":760,"volume":1805,"transactions":9,"vwap":367},"2025-07-17",48.868,51700,{"date":1807,"open":640,"high":640,"low":1808,"close":376,"change":428,"percent_change":727,"volume":1809,"transactions":9,"vwap":376},"2025-07-16",48.941,41300,{"date":1811,"open":1792,"high":1716,"low":1779,"close":1812,"change":663,"percent_change":760,"volume":1813,"transactions":9,"vwap":1812},"2025-07-15",49.02,88700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1665,"change":797,"percent_change":782,"volume":1819,"transactions":9,"vwap":1665},"2025-07-14",49.149,49.235,49.025002,26900,{"date":1821,"open":1698,"high":1698,"low":1822,"close":1690,"change":321,"percent_change":611,"volume":978,"transactions":9,"vwap":1690},"2025-07-11",49.105,{"date":1824,"open":641,"high":1648,"low":641,"close":1825,"change":23,"percent_change":369,"volume":1826,"transactions":9,"vwap":1825},"2025-07-10",49.29,46200,{"date":1828,"open":1753,"high":1648,"low":641,"close":1829,"change":407,"percent_change":1051,"volume":1830,"transactions":9,"vwap":1829},"2025-07-09",49.3,33400,{"date":1832,"open":1646,"high":1646,"low":1833,"close":1707,"change":428,"percent_change":727,"volume":1834,"transactions":9,"vwap":1707},"2025-07-08",49.193,41800,{"date":1836,"open":1837,"high":1837,"low":1754,"close":1838,"change":797,"percent_change":782,"volume":1839,"transactions":9,"vwap":1838},"2025-07-07",49.37,49.28,39400,{"date":1841,"open":594,"high":594,"low":1753,"close":1706,"change":428,"percent_change":727,"volume":1842,"transactions":9,"vwap":1706},"2025-07-03",18000,{"date":1844,"open":1753,"high":414,"low":1845,"close":1825,"change":272,"percent_change":107,"volume":1846,"transactions":9,"vwap":1825},"2025-07-02",49.192,29500,{"date":1848,"open":1659,"high":1849,"low":1659,"close":1706,"change":417,"percent_change":230,"volume":1850,"transactions":9,"vwap":1706},"2025-07-01",49.329,29100,{"date":1852,"open":1837,"high":443,"low":1646,"close":435,"change":573,"percent_change":330,"volume":1853,"transactions":9,"vwap":435},"2025-06-30",114100,{"date":1855,"open":1829,"high":1856,"low":1707,"close":1825,"change":23,"percent_change":369,"volume":1857,"transactions":9,"vwap":1825},"2025-06-27",49.399,34600,{"date":1859,"open":1653,"high":403,"low":1653,"close":1829,"change":107,"percent_change":895,"volume":1860,"transactions":9,"vwap":1829},"2025-06-26",38500,{"date":1862,"open":1707,"high":1863,"low":1659,"close":1705,"change":262,"percent_change":797,"volume":1864,"transactions":9,"vwap":1705},"2025-06-25",49.314,66900,{"date":1866,"open":1654,"high":1646,"low":1753,"close":1753,"change":768,"percent_change":320,"volume":1867,"transactions":9,"vwap":1753},"2025-06-24",29600,{"date":1869,"open":1715,"high":594,"low":1715,"close":1654,"change":541,"percent_change":448,"volume":1870,"transactions":9,"vwap":1654},"2025-06-23",86700,{"date":1872,"open":1739,"high":1707,"low":1873,"close":1739,"change":23,"percent_change":369,"volume":1874,"transactions":9,"vwap":1739},"2025-06-20",49.122,24200,{"date":1876,"open":1705,"high":1877,"low":1653,"close":1698,"change":768,"percent_change":320,"volume":1503,"transactions":9,"vwap":1698},"2025-06-18",49.31,{"date":1879,"open":1653,"high":1825,"low":1653,"close":1705,"change":1051,"percent_change":522,"volume":1178,"transactions":9,"vwap":1705},"2025-06-17",{"date":1881,"open":1763,"high":1882,"low":1763,"close":1665,"change":262,"percent_change":797,"volume":1655,"transactions":9,"vwap":1665},"2025-06-16",49.269,{"date":1884,"open":1673,"high":1706,"low":1673,"close":640,"change":663,"percent_change":760,"volume":1885,"transactions":9,"vwap":640},"2025-06-13",43200,{"date":1887,"open":1658,"high":1888,"low":1658,"close":1707,"change":579,"percent_change":292,"volume":1874,"transactions":9,"vwap":1707},"2025-06-12",49.327,{"date":1890,"open":1660,"high":1698,"low":1812,"close":1715,"change":407,"percent_change":1051,"volume":1891,"transactions":9,"vwap":1715},"2025-06-11",34000,{"date":1893,"open":1711,"high":1711,"low":376,"close":1658,"change":829,"percent_change":833,"volume":907,"transactions":9,"vwap":1658},"2025-06-10",{"date":1895,"open":1896,"high":640,"low":1896,"close":1715,"change":188,"percent_change":627,"volume":1897,"transactions":9,"vwap":1715},"2025-06-09",48.971,70500,{"date":1899,"open":375,"high":1767,"low":394,"close":375,"change":566,"percent_change":906,"volume":1900,"transactions":9,"vwap":375},"2025-06-06",27800,{"date":1902,"open":1694,"high":1740,"low":1763,"close":1673,"change":428,"percent_change":727,"volume":1478,"transactions":9,"vwap":1673},"2025-06-05",{"date":1904,"open":1905,"high":1906,"low":1694,"close":1690,"change":541,"percent_change":448,"volume":1907,"transactions":9,"vwap":1690},"2025-06-04",49.124,49.217,48700,{"date":1909,"open":1779,"high":1910,"low":1911,"close":1767,"change":262,"percent_change":797,"volume":1912,"transactions":9,"vwap":1767},"2025-06-03",49.089001,48.933,43900,{"date":1914,"open":1694,"high":1715,"low":1768,"close":1792,"change":760,"percent_change":1661,"volume":1915,"transactions":9,"vwap":1792},"2025-06-02",80300,{"date":1917,"open":1739,"high":1825,"low":1918,"close":1654,"change":901,"percent_change":901,"volume":1564,"transactions":9,"vwap":1654},"2025-05-30",49.183,{"date":1920,"open":1651,"high":1921,"low":1659,"close":1654,"change":23,"percent_change":369,"volume":1395,"transactions":9,"vwap":1654},"2025-05-29",49.349,{"date":1923,"open":1924,"high":1838,"low":1925,"close":1838,"change":727,"percent_change":663,"volume":1926,"transactions":9,"vwap":1838},"2025-05-28",49.225,49.151,48100,{"date":1928,"open":1701,"high":1647,"low":1701,"close":1646,"change":1299,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1646},"2025-05-27",0.47,66100,{"date":1932,"open":1715,"high":1651,"low":1933,"close":1660,"change":107,"percent_change":895,"volume":1934,"transactions":9,"vwap":1660},"2025-05-23",49.081001,40200,{"date":1936,"open":375,"high":1653,"low":1793,"close":1658,"change":494,"percent_change":1113,"volume":1375,"transactions":9,"vwap":1658},"2025-05-22",{"date":1938,"open":1825,"high":1825,"low":1812,"close":1706,"change":749,"percent_change":653,"volume":1939,"transactions":9,"vwap":1706},"2025-05-21",35600,{"date":1941,"open":1825,"high":423,"low":1654,"close":1647,"change":1942,"percent_change":262,"volume":1943,"transactions":9,"vwap":1647},"2025-05-20",0.007,37400,{"date":1945,"open":1829,"high":425,"low":1659,"close":1946,"change":1947,"percent_change":302,"volume":1426,"transactions":9,"vwap":1946},"2025-05-19",49.393,-0.037,{"date":1949,"open":538,"high":538,"low":1950,"close":423,"change":816,"percent_change":1253,"volume":1951,"transactions":9,"vwap":423},"2025-05-16",49.368,22100,{"date":1953,"open":1829,"high":563,"low":1954,"close":1646,"change":573,"percent_change":330,"volume":1955,"transactions":9,"vwap":1646},"2025-05-15",49.291,15300,{"date":1957,"open":1838,"high":1825,"low":1958,"close":1711,"change":282,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1711},"2025-05-14",49.195,-0.38,21800,{"date":1962,"open":1829,"high":423,"low":1825,"close":1647,"change":187,"percent_change":573,"volume":1047,"transactions":9,"vwap":1647},"2025-05-13",{"date":1964,"open":425,"high":425,"low":1665,"close":1965,"change":924,"percent_change":262,"volume":1539,"transactions":9,"vwap":1965},"2025-05-12",49.335,{"date":1967,"open":563,"high":563,"low":414,"close":414,"change":1051,"percent_change":522,"volume":1248,"transactions":9,"vwap":414},"2025-05-09",{"date":1969,"open":1970,"high":1971,"low":1753,"close":1753,"change":1972,"percent_change":1103,"volume":1499,"transactions":9,"vwap":1753},"2025-05-08",49.445,49.488,-0.176,{"date":1974,"open":423,"high":1975,"low":414,"close":1976,"change":994,"percent_change":458,"volume":1977,"transactions":9,"vwap":1976},"2025-05-07",49.469,49.406,39300,{"date":1979,"open":1763,"high":1980,"low":1763,"close":594,"change":579,"percent_change":580,"volume":1981,"transactions":9,"vwap":594},"2025-05-06",49.423,46000,{"date":1983,"open":1706,"high":1984,"low":1665,"close":1698,"change":718,"percent_change":851,"volume":1985,"transactions":9,"vwap":1698},"2025-05-05",49.295,28200,{"date":1987,"open":1705,"high":405,"low":1705,"close":1877,"change":1727,"percent_change":312,"volume":1988,"transactions":9,"vwap":1877},"2025-05-02",41500,{"date":1990,"open":425,"high":1991,"low":1992,"close":1647,"change":851,"percent_change":1993,"volume":1900,"transactions":9,"vwap":1647},"2025-05-01",49.421,49.301,-0.44,{"date":1995,"open":1647,"high":547,"low":1996,"close":547,"change":1299,"percent_change":1929,"volume":1997,"transactions":9,"vwap":547},"2025-04-30",49.395,16200,{"date":1999,"open":435,"high":435,"low":1838,"close":455,"change":458,"percent_change":1098,"volume":2000,"transactions":9,"vwap":455},"2025-04-29",32100,{"date":2002,"open":1701,"high":1648,"low":1758,"close":1838,"change":874,"percent_change":875,"volume":1577,"transactions":9,"vwap":1838},"2025-04-28",{"date":2004,"open":1660,"high":1706,"low":1660,"close":1958,"change":2005,"percent_change":896,"volume":929,"transactions":9,"vwap":1958},"2025-04-25",0.117,{"date":2007,"open":1762,"high":2008,"low":1762,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-04-24",49.179,49.077999,0.178,0.36,45000,{"date":2014,"open":2015,"high":1646,"low":1791,"close":1762,"change":541,"percent_change":448,"volume":2016,"transactions":9,"vwap":1762},"2025-04-23",49.0099983,32800,{"date":178,"open":394,"high":2018,"low":2019,"close":2020,"change":428,"percent_change":727,"volume":2021,"transactions":9,"vwap":2020},48.89,48.54,48.82,45100]