[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMUB":3,"homepage-market-summary":30,"stock-historical-JMUB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMUB","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 Municipal ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0783,1.93884,"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},47.54,47.94,48,47.525,47.69,-0.15,-0.31,5209538.345675,51.34,47.2001,1087239.738066312,8.2,1987,{"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},960993,350762534.516578,-2.96,"2025-04-22",[181,184,194,204,213,223,232,243,254,265,275,284,294,302,311,319,328,337,347,358,369,378,384,393,403,414,422,430,440,449,457,463,470,477,486,496,503,511,519,530,539,546,552,560,568,575,581,587,595,603,610,617,625,633,641,652,660,668,677,686,690,696,701,706,713,719,725,733,740,745,749,754,761,766,772,778,782,785,789,792,796,800,803,806,809,812,817,821,825,830,834,840,845,849,853,857,861,866,870,875,878,881,886,889,892,896,899,903,906,910,914,917,922,925,928,931,934,938,942,947,951,955,958,962,965,972,976,980,984,988,991,994,999,1002,1005,1008,1013,1017,1022,1025,1029,1032,1035,1041,1047,1053,1057,1063,1068,1074,1081,1086,1091,1096,1102,1106,1111,1117,1122,1126,1132,1140,1146,1152,1156,1162,1166,1170,1174,1177,1181,1185,1189,1193,1196,1199,1203,1207,1211,1215,1218,1222,1226,1229,1232,1236,1240,1243,1249,1252,1255,1258,1261,1266,1269,1273,1276,1279,1282,1285,1289,1292,1295,1299,1302,1305,1309,1312,1315,1319,1323,1327,1331,1334,1337,1340,1343,1348,1352,1356,1360,1364,1369,1372,1375,1378,1381,1385,1388,1391,1394,1398,1401,1404,1406,1409,1411,1416,1419,1423,1426,1429,1433,1436,1439,1442,1445,1448,1451,1454,1457,1461,1465,1468,1472,1475,1478,1481,1485,1488,1492,1495,1500,1503,1507,1510,1514,1517,1520,1524,1527,1531,1536,1542,1550,1554,1557,1563,1567,1572,1577,1583,1589,1593,1597,1601,1605,1609,1612,1615,1621,1625,1630,1634,1637,1641,1647,1652,1658,1664,1668,1674,1678,1684,1688,1694,1699,1705,1708,1713,1717,1722,1727,1732,1735,1740,1745,1748,1751,1756,1759,1763,1768,1771,1774,1777,1780,1783,1786,1789,1794,1799,1803,1808,1813,1816,1821,1826,1829,1832,1835,1839,1842,1847,1850,1854,1858,1861,1864,1867,1871,1874,1877,1881,1884,1887,1890,1893,1899,1902,1905,1908,1912,1916,1919],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},7911,47.7137,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",47.66,47.805,47.56,0.11,0.23,5898242.92056,7073,47.6831,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",47.48,47.78,47.58,0.29,0.61,3904979.151428,6927,47.6355,{"date":205,"open":206,"high":206,"low":26,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",47.46,47.29,-0.18,-0.38,3066440.143786,7213,47.3064,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",47.72,47.37,47.47,-0.3,-0.63,4238101.961225,7233,47.4317,{"date":224,"open":225,"high":19,"low":215,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",47.99,47.77,-0.27,-0.56,4455624.22745,8923,47.808,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",48.15,48.17,47.91,48.04,-0.09,-0.19,2849105.286878,8185,48.0006,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",48.52,48.5317,48.005,48.13,-0.36,-0.74,3732743.566138,7442,48.1546,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",48.56,48.5676,48.46,48.49,-0.06,-0.12,1613581.52017,5002,48.5246,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":107,"volume":272,"transactions":273,"vwap":274},"2026-09-21",48.62,48.63,48.495,48.55,0.03,1844372.46921,4648,48.5554,{"date":276,"open":277,"high":267,"low":278,"close":245,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",48.61,48.45,-0.14,-0.29,2076911.41534,3654,48.4925,{"date":285,"open":286,"high":287,"low":277,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",48.72,48.7309,48.66,0.16,0.33,1668390.53808,3338,48.6614,{"date":295,"open":256,"high":288,"low":296,"close":297,"change":298,"percent_change":260,"volume":299,"transactions":300,"vwap":301},"2026-09-16",48.48,48.5,-0.03,2103856.6987,4804,48.5576,{"date":303,"open":267,"high":304,"low":305,"close":306,"change":307,"percent_change":227,"volume":308,"transactions":309,"vwap":310},"2026-09-15",48.67,48.51,48.53,-0.13,2360190.8114,3879,48.5729,{"date":312,"open":313,"high":314,"low":315,"close":288,"change":298,"percent_change":260,"volume":316,"transactions":317,"vwap":318},"2026-09-14",48.68,48.77,48.605,2275608.246224,5872,48.6861,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":190,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",48.58,48.805,48.69,0.47,2346715.09882,5527,48.693,{"date":329,"open":330,"high":315,"low":331,"close":258,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",48.59,48.41,-0.33,-0.68,1883908.02495,4611,48.497,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",49.1,48.78,48.79,-0.24,-0.49,1427430.01193,4778,48.9028,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",49.02,49.07,48.97,49.03,0.05,0.1,1653096.31591,4364,49.0212,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",49.05,49.09,48.96,48.98,0.04,0.08,1502989.265221,4432,49.0258,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":307,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",49.18,49.21,48.94,-0.26,1842884.379768,4829,49.0854,{"date":379,"open":372,"high":372,"low":380,"close":350,"change":238,"percent_change":208,"volume":381,"transactions":382,"vwap":383},"2026-09-02",49.06,5122701.82785,6258,49.0891,{"date":385,"open":386,"high":387,"low":350,"close":388,"change":249,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",49.26,49.33,49.16,-0.73,1660478.044599,3470,49.1506,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":391,"vwap":402},"2026-08-31",49.51,49.556,49.465,49.52,-0.08,-0.16,947067.231266,49.5217,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",49.67,49.695,49.5527,49.6,-0.05,-0.1,775701.76915,2044,49.6005,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":409,"percent_change":410,"volume":419,"transactions":420,"vwap":421},"2026-08-27",49.71,49.64,49.65,786711.37293,2602,49.6747,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":409,"percent_change":410,"volume":427,"transactions":428,"vwap":429},"2026-08-26",49.78,49.68,49.7,546728.11462,1866,49.7077,{"date":431,"open":426,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",49.77,49.665,49.75,0.105,0.21,1206679.40768,2586,49.7467,{"date":441,"open":425,"high":442,"low":443,"close":444,"change":445,"percent_change":238,"volume":446,"transactions":447,"vwap":448},"2026-08-24",49.725,49.625,49.645,-0.045,1054372.9564,2962,49.6592,{"date":450,"open":451,"high":451,"low":418,"close":452,"change":453,"percent_change":399,"volume":454,"transactions":455,"vwap":456},"2026-08-21",49.73,49.69,-0.04,911972.88227,2341,49.6735,{"date":458,"open":425,"high":459,"low":417,"close":451,"change":453,"percent_change":399,"volume":460,"transactions":461,"vwap":462},"2026-08-20",49.775,620509.95842,1853,49.6915,{"date":464,"open":465,"high":465,"low":466,"close":432,"change":365,"percent_change":289,"volume":467,"transactions":468,"vwap":469},"2026-08-19",49.84,49.7401,1264782.697626,3880,49.7841,{"date":471,"open":472,"high":472,"low":443,"close":452,"change":410,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",49.8,-0.2,1227341.18698,4543,49.7037,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":227,"volume":483,"transactions":484,"vwap":485},"2026-08-17",49.95,49.785,49.79,-0.135,844714.94248,4547,49.8656,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":22,"volume":493,"transactions":494,"vwap":495},"2026-08-14",50,50.0032,49.895,49.925,-0.075,6193672.570106,6062,49.9938,{"date":497,"open":498,"high":499,"low":498,"close":488,"change":365,"percent_change":289,"volume":500,"transactions":501,"vwap":502},"2026-08-13",49.99,50.065,1605903.942668,3416,50.01,{"date":504,"open":479,"high":505,"low":506,"close":507,"change":353,"percent_change":354,"volume":508,"transactions":509,"vwap":510},"2026-08-12",49.98,49.91,49.92,938375.292003,3754,49.9483,{"date":512,"open":506,"high":507,"low":513,"close":514,"change":515,"percent_change":189,"volume":516,"transactions":517,"vwap":518},"2026-08-11",49.82,49.87,0.055,506105.512415,2402,49.8583,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",49.89,49.9,49.81,49.815,-0.115,-0.23,754961.029028,6245,49.8454,{"date":531,"open":506,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",49.93,49.85,0.15,0.3,712592.778279,7218,49.8911,{"date":540,"open":523,"high":541,"low":542,"close":424,"change":260,"percent_change":261,"volume":543,"transactions":544,"vwap":545},"2026-08-06",49.83,49.7734,955977.942911,4234,49.801,{"date":547,"open":434,"high":533,"low":548,"close":465,"change":365,"percent_change":289,"volume":549,"transactions":550,"vwap":551},"2026-08-05",49.7402,1361078.585777,5072,49.809,{"date":553,"open":554,"high":424,"low":405,"close":555,"change":189,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",49.74,49.76,0.22,1460708.125302,8131,49.7573,{"date":561,"open":562,"high":563,"low":564,"close":418,"change":238,"percent_change":208,"volume":565,"transactions":566,"vwap":567},"2026-08-03",49.63,49.675,49.6171,645197.01291,3033,49.6401,{"date":569,"open":424,"high":424,"low":452,"close":554,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",-0.055,-0.11,916666.459555,4602,49.7111,{"date":576,"open":481,"high":513,"low":425,"close":577,"change":570,"percent_change":571,"volume":578,"transactions":579,"vwap":580},"2026-07-30",49.795,755127.68571,2678,49.7535,{"date":582,"open":506,"high":502,"low":583,"close":533,"change":238,"percent_change":208,"volume":584,"transactions":585,"vwap":586},"2026-07-29",49.8401,1212760.757256,3608,49.9208,{"date":588,"open":514,"high":479,"low":514,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",49.94,0.09,0.18,898715.343336,3246,49.9197,{"date":596,"open":597,"high":490,"low":465,"close":533,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",49.88,0.12,0.24,869968.774032,3628,49.861,{"date":604,"open":425,"high":605,"low":606,"close":451,"change":365,"percent_change":289,"volume":607,"transactions":608,"vwap":609},"2026-07-24",49.805,49.66,1798627.88801,5755,49.7482,{"date":611,"open":465,"high":533,"low":612,"close":418,"change":23,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",49.61,-0.62,1265814.87816,5153,49.6966,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":307,"percent_change":374,"volume":622,"transactions":623,"vwap":624},"2026-07-22",50.06,50.08,49.96,913095.06567,3282,50.0012,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":279,"volume":630,"transactions":631,"vwap":632},"2026-07-21",50.19,50.09,-0.07,1092108.41537,3804,50.1178,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":409,"percent_change":410,"volume":638,"transactions":639,"vwap":640},"2026-07-20",50.25,50.1558,50.16,983893.533065,3860,50.1861,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-17",50.22,50.23,50.17,50.21,0.01,0.02,3731428.15447,3030,50.2153,{"date":653,"open":654,"high":635,"low":655,"close":656,"change":399,"percent_change":400,"volume":657,"transactions":658,"vwap":659},"2026-07-16",50.24,50.15,50.2,676912.747571,2834,50.2037,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":260,"percent_change":261,"volume":665,"transactions":666,"vwap":667},"2026-07-15",50.34,50.3599,50.28,574429.39945,3324,50.3083,{"date":669,"open":670,"high":671,"low":670,"close":662,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-14",50.3,50.395,-0.008,-0.02,752484.31799,2698,50.3459,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":260,"volume":683,"transactions":684,"vwap":685},"2026-07-13",50.31,50.4,50.348,-0.032,654155.5144,2587,50.3635,{"date":687,"open":670,"high":680,"low":670,"close":688,"change":353,"percent_change":354,"volume":689,"transactions":9,"vwap":688},"2026-07-10",50.38,2493400,{"date":691,"open":662,"high":692,"low":693,"close":694,"change":647,"percent_change":648,"volume":695,"transactions":9,"vwap":694},"2026-07-09",50.42,50.32,50.33,3199000,{"date":697,"open":693,"high":698,"low":699,"close":693,"change":410,"percent_change":473,"volume":700,"transactions":9,"vwap":693},"2026-07-08",50.37,50.29,770800,{"date":702,"open":703,"high":704,"low":692,"close":692,"change":22,"percent_change":218,"volume":705,"transactions":9,"vwap":692},"2026-07-07",50.5,50.515,600000,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":648,"percent_change":364,"volume":712,"transactions":9,"vwap":711},"2026-07-06",50.54,50.58,50.53,50.57,1049300,{"date":714,"open":715,"high":716,"low":717,"close":715,"change":271,"percent_change":107,"volume":718,"transactions":9,"vwap":715},"2026-07-02",50.55,50.56,50.485,1340300,{"date":720,"open":721,"high":710,"low":722,"close":723,"change":482,"percent_change":227,"volume":724,"transactions":9,"vwap":723},"2026-07-01",50.45,50.41,50.52,874200,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":298,"volume":732,"transactions":9,"vwap":730},"2026-06-30",50.68,50.71,50.645,50.655,-0.015,621600,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":353,"percent_change":354,"volume":739,"transactions":9,"vwap":738},"2026-06-29",50.65,50.69,50.635,50.67,835700,{"date":741,"open":742,"high":743,"low":709,"close":742,"change":271,"percent_change":107,"volume":744,"transactions":9,"vwap":742},"2026-06-26",50.62,50.64,710500,{"date":746,"open":747,"high":742,"low":715,"close":747,"change":271,"percent_change":107,"volume":748,"transactions":9,"vwap":747},"2026-06-25",50.59,579200,{"date":750,"open":715,"high":751,"low":708,"close":716,"change":752,"percent_change":534,"volume":753,"transactions":9,"vwap":716},"2026-06-24",50.6,0.075,912500,{"date":755,"open":756,"high":757,"low":758,"close":717,"change":759,"percent_change":112,"volume":760,"transactions":9,"vwap":717},"2026-06-23",50.48,50.51,50.46,-0.005,638900,{"date":762,"open":757,"high":723,"low":763,"close":764,"change":647,"percent_change":648,"volume":765,"transactions":9,"vwap":764},"2026-06-22",50.44,50.49,791000,{"date":767,"open":756,"high":757,"low":768,"close":756,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":756},"2026-06-18",50.47,0.13,0.26,1077200,{"date":773,"open":774,"high":768,"low":775,"close":776,"change":409,"percent_change":410,"volume":777,"transactions":9,"vwap":776},"2026-06-17",50.43,50.335,50.35,701000,{"date":779,"open":698,"high":780,"low":698,"close":680,"change":648,"percent_change":364,"volume":781,"transactions":9,"vwap":680},"2026-06-16",50.465,488100,{"date":783,"open":721,"high":758,"low":688,"close":688,"change":107,"percent_change":598,"volume":784,"transactions":9,"vwap":688},"2026-06-15",885100,{"date":786,"open":787,"high":787,"low":654,"close":693,"change":399,"percent_change":400,"volume":788,"transactions":9,"vwap":693},"2026-06-12",50.36,798000,{"date":790,"open":688,"high":774,"low":693,"close":680,"change":364,"percent_change":365,"volume":791,"transactions":9,"vwap":680},"2026-06-11",1224500,{"date":793,"open":758,"high":758,"low":794,"close":787,"change":238,"percent_change":208,"volume":795,"transactions":9,"vwap":787},"2026-06-10",50.305,1338300,{"date":797,"open":768,"high":756,"low":798,"close":721,"change":353,"percent_change":354,"volume":799,"transactions":9,"vwap":721},"2026-06-09",50.405,794600,{"date":801,"open":763,"high":721,"low":787,"close":680,"change":271,"percent_change":107,"volume":802,"transactions":9,"vwap":680},"2026-06-08",527400,{"date":804,"open":787,"high":671,"low":670,"close":698,"change":238,"percent_change":208,"volume":805,"transactions":9,"vwap":698},"2026-06-05",926700,{"date":807,"open":722,"high":758,"low":680,"close":758,"change":365,"percent_change":289,"volume":808,"transactions":9,"vwap":758},"2026-06-04",709400,{"date":810,"open":662,"high":722,"low":679,"close":688,"change":298,"percent_change":260,"volume":811,"transactions":9,"vwap":688},"2026-06-03",825700,{"date":813,"open":756,"high":756,"low":671,"close":722,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":722},"2026-06-02",0.07,0.14,1040700,{"date":818,"open":646,"high":819,"low":645,"close":662,"change":307,"percent_change":374,"volume":820,"transactions":9,"vwap":662},"2026-06-01",50.355,878700,{"date":822,"open":680,"high":703,"low":823,"close":768,"change":590,"percent_change":591,"volume":824,"transactions":9,"vwap":768},"2026-05-29",50.383,1010100,{"date":826,"open":827,"high":828,"low":635,"close":688,"change":814,"percent_change":815,"volume":829,"transactions":9,"vwap":688},"2026-05-28",50.27,50.416,1195800,{"date":831,"open":644,"high":693,"low":832,"close":679,"change":365,"percent_change":289,"volume":833,"transactions":9,"vwap":679},"2026-05-27",50.225,760800,{"date":835,"open":836,"high":644,"low":837,"close":644,"change":190,"percent_change":838,"volume":839,"transactions":9,"vwap":644},"2026-05-26",50.18,50.155,0.46,1121500,{"date":841,"open":488,"high":842,"low":843,"close":488,"change":353,"percent_change":354,"volume":844,"transactions":9,"vwap":488},"2026-05-22",50.044998,49.964,1094600,{"date":846,"open":513,"high":847,"low":523,"close":479,"change":364,"percent_change":365,"volume":848,"transactions":9,"vwap":479},"2026-05-21",49.97,1221200,{"date":850,"open":532,"high":479,"low":851,"close":506,"change":107,"percent_change":598,"volume":852,"transactions":9,"vwap":506},"2026-05-20",49.86,1065200,{"date":854,"open":514,"high":506,"low":555,"close":533,"change":279,"percent_change":855,"volume":856,"transactions":9,"vwap":533},"2026-05-19",-0.28,1031200,{"date":858,"open":859,"high":859,"low":589,"close":498,"change":271,"percent_change":107,"volume":860,"transactions":9,"vwap":498},"2026-05-18",50.0099983,832900,{"date":862,"open":505,"high":863,"low":465,"close":621,"change":526,"percent_change":864,"volume":865,"transactions":9,"vwap":621},"2026-05-15",50.060001,-0.46,1041000,{"date":867,"open":654,"high":868,"low":627,"close":627,"change":298,"percent_change":260,"volume":869,"transactions":9,"vwap":627},"2026-05-14",50.26,730900,{"date":871,"open":654,"high":872,"low":873,"close":643,"change":453,"percent_change":399,"volume":874,"transactions":9,"vwap":643},"2026-05-13",50.265,50.195,526900,{"date":876,"open":670,"high":794,"low":654,"close":868,"change":238,"percent_change":208,"volume":877,"transactions":9,"vwap":868},"2026-05-12",1297500,{"date":879,"open":680,"high":692,"low":776,"close":776,"change":453,"percent_change":399,"volume":880,"transactions":9,"vwap":776},"2026-05-11",549600,{"date":882,"open":774,"high":763,"low":819,"close":883,"change":884,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-08",50.39,0,583500,{"date":887,"open":722,"high":722,"low":776,"close":883,"change":271,"percent_change":107,"volume":888,"transactions":9,"vwap":883},"2026-05-07",867900,{"date":890,"open":883,"high":671,"low":776,"close":787,"change":590,"percent_change":591,"volume":891,"transactions":9,"vwap":787},"2026-05-06",1070300,{"date":893,"open":699,"high":894,"low":635,"close":827,"change":648,"percent_change":364,"volume":895,"transactions":9,"vwap":827},"2026-05-05",50.319,1053100,{"date":897,"open":679,"high":679,"low":637,"close":635,"change":673,"percent_change":453,"volume":898,"transactions":9,"vwap":635},"2026-05-04",857900,{"date":900,"open":679,"high":693,"low":901,"close":827,"change":22,"percent_change":218,"volume":902,"transactions":9,"vwap":827},"2026-05-01",50.253,926400,{"date":904,"open":756,"high":756,"low":883,"close":692,"change":647,"percent_change":648,"volume":905,"transactions":9,"vwap":692},"2026-04-30",822400,{"date":907,"open":721,"high":908,"low":819,"close":722,"change":629,"percent_change":279,"volume":909,"transactions":9,"vwap":722},"2026-04-29",50.455,960300,{"date":911,"open":758,"high":912,"low":763,"close":756,"change":260,"percent_change":261,"volume":913,"transactions":9,"vwap":756},"2026-04-28",50.493,860100,{"date":915,"open":711,"high":711,"low":703,"close":708,"change":884,"percent_change":884,"volume":916,"transactions":9,"vwap":708},"2026-04-27",657000,{"date":918,"open":710,"high":919,"low":920,"close":708,"change":648,"percent_change":364,"volume":921,"transactions":9,"vwap":708},"2026-04-24",50.555,50.495,784900,{"date":923,"open":716,"high":716,"low":721,"close":723,"change":112,"percent_change":673,"volume":924,"transactions":9,"vwap":723},"2026-04-23",753600,{"date":926,"open":715,"high":715,"low":757,"close":710,"change":364,"percent_change":365,"volume":927,"transactions":9,"vwap":710},"2026-04-22",633200,{"date":929,"open":710,"high":710,"low":758,"close":764,"change":409,"percent_change":410,"volume":930,"transactions":9,"vwap":764},"2026-04-21",633400,{"date":932,"open":703,"high":708,"low":756,"close":708,"change":647,"percent_change":648,"volume":933,"transactions":9,"vwap":708},"2026-04-20",605500,{"date":935,"open":721,"high":715,"low":763,"close":710,"change":815,"percent_change":936,"volume":937,"transactions":9,"vwap":710},"2026-04-17",0.28,1005100,{"date":939,"open":680,"high":774,"low":883,"close":883,"change":940,"percent_change":271,"volume":941,"transactions":9,"vwap":883},"2026-04-16",0.015,698300,{"date":943,"open":688,"high":944,"low":776,"close":945,"change":453,"percent_change":399,"volume":946,"transactions":9,"vwap":945},"2026-04-15",50.425,50.375,850200,{"date":948,"open":680,"high":774,"low":787,"close":949,"change":271,"percent_change":107,"volume":950,"transactions":9,"vwap":949},"2026-04-14",50.415,944600,{"date":952,"open":679,"high":680,"low":699,"close":953,"change":752,"percent_change":534,"volume":954,"transactions":9,"vwap":953},"2026-04-13",50.385,713200,{"date":956,"open":698,"high":953,"low":699,"close":679,"change":260,"percent_change":261,"volume":957,"transactions":9,"vwap":679},"2026-04-10",634200,{"date":959,"open":643,"high":688,"low":960,"close":698,"change":815,"percent_change":936,"volume":961,"transactions":9,"vwap":698},"2026-04-09",50.205,1161300,{"date":963,"open":763,"high":721,"low":646,"close":644,"change":769,"percent_change":770,"volume":964,"transactions":9,"vwap":644},"2026-04-08",568500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":647,"percent_change":648,"volume":971,"transactions":9,"vwap":970},"2026-04-07",50.07,50.14,50.040001,50.099998,871300,{"date":973,"open":859,"high":974,"low":859,"close":628,"change":298,"percent_change":260,"volume":975,"transactions":9,"vwap":628},"2026-04-06",50.13,902500,{"date":977,"open":505,"high":655,"low":847,"close":978,"change":189,"percent_change":556,"volume":979,"transactions":9,"vwap":978},"2026-04-02",50.12,3106100,{"date":981,"open":589,"high":982,"low":589,"close":859,"change":648,"percent_change":364,"volume":983,"transactions":9,"vwap":859},"2026-04-01",50.029999,1005800,{"date":985,"open":982,"high":986,"low":498,"close":498,"change":364,"percent_change":365,"volume":987,"transactions":9,"vwap":498},"2026-03-31",50.135,1836400,{"date":989,"open":479,"high":505,"low":507,"close":479,"change":365,"percent_change":289,"volume":990,"transactions":9,"vwap":479},"2026-03-30",1595200,{"date":992,"open":465,"high":521,"low":434,"close":514,"change":112,"percent_change":673,"volume":993,"transactions":9,"vwap":514},"2026-03-27",1012300,{"date":995,"open":589,"high":996,"low":997,"close":597,"change":410,"percent_change":473,"volume":998,"transactions":9,"vwap":597},"2026-03-26",49.945,49.865,2031400,{"date":1000,"open":847,"high":859,"low":507,"close":505,"change":815,"percent_change":936,"volume":1001,"transactions":9,"vwap":505},"2026-03-25",948100,{"date":1003,"open":970,"high":970,"low":605,"close":465,"change":23,"percent_change":613,"volume":1004,"transactions":9,"vwap":465},"2026-03-24",1057000,{"date":1006,"open":970,"high":832,"low":970,"close":655,"change":590,"percent_change":591,"volume":1007,"transactions":9,"vwap":655},"2026-03-23",967400,{"date":1009,"open":774,"high":774,"low":1010,"close":863,"change":1011,"percent_change":389,"volume":1012,"transactions":9,"vwap":863},"2026-03-20",50.049999,-0.37,1382800,{"date":1014,"open":774,"high":1015,"low":819,"close":774,"change":453,"percent_change":399,"volume":1016,"transactions":9,"vwap":774},"2026-03-19",50.492,1083800,{"date":1018,"open":723,"high":1019,"low":768,"close":768,"change":571,"percent_change":1020,"volume":1021,"transactions":9,"vwap":768},"2026-03-18",50.566,-0.22,659200,{"date":1023,"open":743,"high":743,"low":919,"close":709,"change":271,"percent_change":107,"volume":1024,"transactions":9,"vwap":709},"2026-03-17",863200,{"date":1026,"open":709,"high":1027,"low":757,"close":715,"change":648,"percent_change":364,"volume":1028,"transactions":9,"vwap":715},"2026-03-16",50.647,720400,{"date":1030,"open":774,"high":708,"low":774,"close":710,"change":189,"percent_change":556,"volume":1031,"transactions":9,"vwap":710},"2026-03-13",769600,{"date":1033,"open":723,"high":919,"low":776,"close":692,"change":238,"percent_change":208,"volume":1034,"transactions":9,"vwap":692},"2026-03-12",717100,{"date":1036,"open":751,"high":1037,"low":757,"close":757,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":757},"2026-03-11",50.66,-0.175,-0.35,975600,{"date":1042,"open":1043,"high":1044,"low":730,"close":1045,"change":445,"percent_change":238,"volume":1046,"transactions":9,"vwap":1045},"2026-03-10",50.72,50.745,50.685,898400,{"date":1048,"open":1049,"high":1050,"low":738,"close":1051,"change":112,"percent_change":673,"volume":1052,"transactions":9,"vwap":1051},"2026-03-09",50.74,50.78,50.73,1035000,{"date":1054,"open":1037,"high":1055,"low":1037,"close":1049,"change":260,"percent_change":261,"volume":1056,"transactions":9,"vwap":1049},"2026-03-06",50.76,831400,{"date":1058,"open":1049,"high":1059,"low":1060,"close":1061,"change":884,"percent_change":884,"volume":1062,"transactions":9,"vwap":1061},"2026-03-05",50.805,50.7,50.8,828000,{"date":1064,"open":1061,"high":1065,"low":1066,"close":1061,"change":271,"percent_change":107,"volume":1067,"transactions":9,"vwap":1061},"2026-03-04",50.84,50.75,668200,{"date":1069,"open":1070,"high":1070,"low":1043,"close":1071,"change":1072,"percent_change":343,"volume":1073,"transactions":9,"vwap":1071},"2026-03-03",50.87,50.77,-0.25,830300,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":855,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-02",51.07,50.995,51.02,-0.55,606500,{"date":1082,"open":25,"high":25,"low":1083,"close":1084,"change":648,"percent_change":364,"volume":1085,"transactions":9,"vwap":1084},"2026-02-27",51.29,51.3,581600,{"date":1087,"open":1088,"high":1083,"low":1088,"close":1089,"change":364,"percent_change":365,"volume":1090,"transactions":9,"vwap":1089},"2026-02-26",51.24,51.28,716700,{"date":1092,"open":1093,"high":1088,"low":1094,"close":1088,"change":814,"percent_change":815,"volume":1095,"transactions":9,"vwap":1088},"2026-02-25",51.19,51.18,455100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1098,"change":884,"percent_change":884,"volume":1101,"transactions":9,"vwap":1098},"2026-02-24",51.17,51.22,51.14,700300,{"date":1103,"open":1093,"high":1093,"low":1104,"close":1098,"change":364,"percent_change":365,"volume":1105,"transactions":9,"vwap":1098},"2026-02-23",51.12,971200,{"date":1107,"open":1108,"high":1100,"low":1109,"close":1108,"change":648,"percent_change":364,"volume":1110,"transactions":9,"vwap":1108},"2026-02-20",51.13,51.099998,667900,{"date":1112,"open":1113,"high":1104,"low":1114,"close":1115,"change":648,"percent_change":364,"volume":1116,"transactions":9,"vwap":1115},"2026-02-19",51.09,51.080002,51.11,601200,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1113,"change":884,"percent_change":884,"volume":1121,"transactions":9,"vwap":1113},"2026-02-18",51.060001,51.115,580700,{"date":1123,"open":1113,"high":1115,"low":1124,"close":1113,"change":364,"percent_change":365,"volume":1125,"transactions":9,"vwap":1113},"2026-02-17",51.055,741600,{"date":1127,"open":1119,"high":1115,"low":1128,"close":1129,"change":1130,"percent_change":814,"volume":1131,"transactions":9,"vwap":1129},"2026-02-13",51.029999,51.049999,0.035,821100,{"date":1133,"open":1134,"high":1078,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-02-12",50.96,50.95,51.014999,0.095,0.19,627900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1142,"change":673,"percent_change":453,"volume":1145,"transactions":9,"vwap":1142},"2026-02-11",50.92,50.93,50.88,813900,{"date":1147,"open":1148,"high":1149,"low":1143,"close":1150,"change":364,"percent_change":365,"volume":1151,"transactions":9,"vwap":1150},"2026-02-10",50.98,51,50.94,1206800,{"date":1153,"open":1065,"high":1142,"low":1065,"close":1154,"change":814,"percent_change":815,"volume":1155,"transactions":9,"vwap":1154},"2026-02-09",50.9,963500,{"date":1157,"open":1144,"high":1158,"low":1159,"close":1160,"change":453,"percent_change":399,"volume":1161,"transactions":9,"vwap":1160},"2026-02-06",50.89,50.82,50.83,822200,{"date":1163,"open":1154,"high":1164,"low":1065,"close":1070,"change":353,"percent_change":354,"volume":1165,"transactions":9,"vwap":1070},"2026-02-05",50.91,1147100,{"date":1167,"open":1071,"high":1168,"low":1055,"close":1159,"change":107,"percent_change":598,"volume":1169,"transactions":9,"vwap":1159},"2026-02-04",50.835,743600,{"date":1171,"open":1051,"high":1071,"low":1172,"close":1055,"change":271,"percent_change":107,"volume":1173,"transactions":9,"vwap":1055},"2026-02-03",50.715,770000,{"date":1175,"open":1043,"high":1066,"low":1060,"close":1051,"change":571,"percent_change":1020,"volume":1176,"transactions":9,"vwap":1051},"2026-02-02",511400,{"date":1178,"open":1159,"high":1070,"low":1179,"close":1065,"change":353,"percent_change":354,"volume":1180,"transactions":9,"vwap":1065},"2026-01-30",50.792,1177400,{"date":1182,"open":1160,"high":1160,"low":1071,"close":1183,"change":112,"percent_change":673,"volume":1184,"transactions":9,"vwap":1183},"2026-01-29",50.79,999800,{"date":1186,"open":1049,"high":1187,"low":1049,"close":1061,"change":648,"percent_change":364,"volume":1188,"transactions":9,"vwap":1061},"2026-01-28",50.81,754700,{"date":1190,"open":1049,"high":1191,"low":1049,"close":1050,"change":271,"percent_change":107,"volume":1192,"transactions":9,"vwap":1050},"2026-01-27",50.796,842400,{"date":1194,"open":1051,"high":1071,"low":1051,"close":1066,"change":271,"percent_change":107,"volume":1195,"transactions":9,"vwap":1066},"2026-01-26",596200,{"date":1197,"open":1051,"high":1049,"low":1060,"close":1043,"change":271,"percent_change":107,"volume":1198,"transactions":9,"vwap":1043},"2026-01-23",911200,{"date":1200,"open":1060,"high":1201,"low":1037,"close":736,"change":298,"percent_change":260,"volume":1202,"transactions":9,"vwap":736},"2026-01-22",50.706,1172800,{"date":1204,"open":735,"high":1051,"low":1205,"close":1043,"change":353,"percent_change":354,"volume":1206,"transactions":9,"vwap":1043},"2026-01-21",50.61,1255400,{"date":1208,"open":1159,"high":1159,"low":1209,"close":738,"change":307,"percent_change":374,"volume":1210,"transactions":9,"vwap":738},"2026-01-20",50.595,888800,{"date":1212,"open":1213,"high":1213,"low":1050,"close":1061,"change":884,"percent_change":884,"volume":1214,"transactions":9,"vwap":1061},"2026-01-16",50.85,651900,{"date":1216,"open":1160,"high":1213,"low":1061,"close":1061,"change":112,"percent_change":673,"volume":1217,"transactions":9,"vwap":1061},"2026-01-15",845900,{"date":1219,"open":1061,"high":1159,"low":1220,"close":1187,"change":107,"percent_change":598,"volume":1221,"transactions":9,"vwap":1187},"2026-01-14",50.785,802100,{"date":1223,"open":1050,"high":1061,"low":1049,"close":1066,"change":1224,"percent_change":647,"volume":1225,"transactions":9,"vwap":1066},"2026-01-13",0.005,785400,{"date":1227,"open":1055,"high":1055,"low":1172,"close":1044,"change":1224,"percent_change":647,"volume":1228,"transactions":9,"vwap":1044},"2026-01-12",476700,{"date":1230,"open":728,"high":1055,"low":728,"close":1049,"change":271,"percent_change":107,"volume":1231,"transactions":9,"vwap":1049},"2026-01-09",823900,{"date":1233,"open":727,"high":1049,"low":1234,"close":728,"change":673,"percent_change":453,"volume":1235,"transactions":9,"vwap":728},"2026-01-08",50.678,592800,{"date":1237,"open":738,"high":1049,"low":1238,"close":1051,"change":189,"percent_change":556,"volume":1239,"transactions":9,"vwap":1051},"2026-01-07",50.63,1936900,{"date":1241,"open":716,"high":742,"low":715,"close":742,"change":515,"percent_change":189,"volume":1242,"transactions":9,"vwap":742},"2026-01-06",805400,{"date":1244,"open":747,"high":1245,"low":708,"close":1246,"change":1247,"percent_change":353,"volume":1248,"transactions":9,"vwap":1246},"2026-01-05",50.607,50.565,0.025,1371300,{"date":1250,"open":715,"high":919,"low":723,"close":708,"change":364,"percent_change":365,"volume":1251,"transactions":9,"vwap":708},"2026-01-02",917800,{"date":1253,"open":764,"high":710,"low":717,"close":703,"change":482,"percent_change":227,"volume":1254,"transactions":9,"vwap":703},"2025-12-31",655800,{"date":1256,"open":1205,"high":738,"low":751,"close":737,"change":884,"percent_change":884,"volume":1257,"transactions":9,"vwap":737},"2025-12-30",558700,{"date":1259,"open":751,"high":735,"low":1209,"close":737,"change":107,"percent_change":598,"volume":1260,"transactions":9,"vwap":737},"2025-12-29",756200,{"date":1262,"open":1205,"high":1263,"low":716,"close":1264,"change":759,"percent_change":112,"volume":1265,"transactions":9,"vwap":1264},"2025-12-26",50.625,50.575,389500,{"date":1267,"open":742,"high":742,"low":709,"close":709,"change":884,"percent_change":884,"volume":1268,"transactions":9,"vwap":709},"2025-12-24",518600,{"date":1270,"open":708,"high":751,"low":1271,"close":709,"change":271,"percent_change":107,"volume":1272,"transactions":9,"vwap":709},"2025-12-23",50.514,1428100,{"date":1274,"open":716,"high":711,"low":715,"close":715,"change":112,"percent_change":673,"volume":1275,"transactions":9,"vwap":715},"2025-12-22",1028800,{"date":1277,"open":715,"high":716,"low":723,"close":716,"change":271,"percent_change":107,"volume":1278,"transactions":9,"vwap":716},"2025-12-19",651000,{"date":1280,"open":1205,"high":1205,"low":710,"close":710,"change":884,"percent_change":884,"volume":1281,"transactions":9,"vwap":710},"2025-12-18",883700,{"date":1283,"open":708,"high":1246,"low":710,"close":710,"change":298,"percent_change":260,"volume":1284,"transactions":9,"vwap":710},"2025-12-17",834700,{"date":1286,"open":756,"high":711,"low":1287,"close":716,"change":814,"percent_change":815,"volume":1288,"transactions":9,"vwap":716},"2025-12-16",50.472,1049000,{"date":1290,"open":711,"high":711,"low":1287,"close":764,"change":673,"percent_change":453,"volume":1291,"transactions":9,"vwap":764},"2025-12-15",463700,{"date":1293,"open":768,"high":723,"low":768,"close":757,"change":453,"percent_change":399,"volume":1294,"transactions":9,"vwap":757},"2025-12-12",661600,{"date":1296,"open":747,"high":1297,"low":710,"close":715,"change":271,"percent_change":107,"volume":1298,"transactions":9,"vwap":715},"2025-12-11",50.605,933300,{"date":1300,"open":721,"high":723,"low":721,"close":723,"change":107,"percent_change":598,"volume":1301,"transactions":9,"vwap":723},"2025-12-10",1321400,{"date":1303,"open":715,"high":715,"low":758,"close":758,"change":453,"percent_change":399,"volume":1304,"transactions":9,"vwap":758},"2025-12-09",741800,{"date":1306,"open":723,"high":1307,"low":717,"close":703,"change":409,"percent_change":410,"volume":1308,"transactions":9,"vwap":703},"2025-12-08",50.527,618400,{"date":1310,"open":710,"high":715,"low":757,"close":715,"change":647,"percent_change":648,"volume":1311,"transactions":9,"vwap":715},"2025-12-05",842300,{"date":1313,"open":757,"high":715,"low":764,"close":708,"change":940,"percent_change":271,"volume":1314,"transactions":9,"vwap":708},"2025-12-04",696800,{"date":1316,"open":757,"high":709,"low":757,"close":1317,"change":648,"percent_change":364,"volume":1318,"transactions":9,"vwap":1317},"2025-12-03",50.525,898600,{"date":1320,"open":703,"high":708,"low":768,"close":1321,"change":731,"percent_change":298,"volume":1322,"transactions":9,"vwap":1321},"2025-12-02",50.505,792100,{"date":1324,"open":708,"high":708,"low":764,"close":723,"change":218,"percent_change":1325,"volume":1326,"transactions":9,"vwap":723},"2025-12-01",-0.59,650000,{"date":1328,"open":1071,"high":1160,"low":1329,"close":1159,"change":364,"percent_change":365,"volume":1330,"transactions":9,"vwap":1159},"2025-11-28",50.765,199800,{"date":1332,"open":1051,"high":1061,"low":1051,"close":1050,"change":271,"percent_change":107,"volume":1333,"transactions":9,"vwap":1050},"2025-11-26",542300,{"date":1335,"open":1183,"high":1183,"low":1043,"close":1066,"change":647,"percent_change":648,"volume":1336,"transactions":9,"vwap":1066},"2025-11-25",675100,{"date":1338,"open":1066,"high":1329,"low":1043,"close":1049,"change":673,"percent_change":453,"volume":1339,"transactions":9,"vwap":1049},"2025-11-24",456800,{"date":1341,"open":1055,"high":1055,"low":1060,"close":1055,"change":365,"percent_change":289,"volume":1342,"transactions":9,"vwap":1055},"2025-11-21",706600,{"date":1344,"open":1060,"high":1345,"low":1346,"close":727,"change":271,"percent_change":107,"volume":1347,"transactions":9,"vwap":727},"2025-11-20",50.719,50.664,614100,{"date":1349,"open":1049,"high":1066,"low":1238,"close":735,"change":1350,"percent_change":307,"volume":1351,"transactions":9,"vwap":735},"2025-11-19",-0.065,558200,{"date":1353,"open":1043,"high":1354,"low":1037,"close":1172,"change":752,"percent_change":534,"volume":1355,"transactions":9,"vwap":1172},"2025-11-18",50.735,512200,{"date":1357,"open":1037,"high":727,"low":1358,"close":743,"change":107,"percent_change":598,"volume":1359,"transactions":9,"vwap":743},"2025-11-17",50.629,627700,{"date":1361,"open":1362,"high":728,"low":709,"close":709,"change":629,"percent_change":279,"volume":1363,"transactions":9,"vwap":709},"2025-11-14",50.705,554900,{"date":1365,"open":728,"high":1366,"low":1367,"close":735,"change":629,"percent_change":279,"volume":1368,"transactions":9,"vwap":735},"2025-11-13",50.727,50.643,637400,{"date":1370,"open":728,"high":1071,"low":1060,"close":1043,"change":238,"percent_change":208,"volume":1371,"transactions":9,"vwap":1043},"2025-11-12",872400,{"date":1373,"open":1055,"high":1187,"low":1049,"close":1187,"change":189,"percent_change":556,"volume":1374,"transactions":9,"vwap":1187},"2025-11-11",607700,{"date":1376,"open":1037,"high":1060,"low":735,"close":1060,"change":364,"percent_change":365,"volume":1377,"transactions":9,"vwap":1060},"2025-11-10",369600,{"date":1379,"open":1238,"high":1043,"low":1238,"close":1037,"change":112,"percent_change":673,"volume":1380,"transactions":9,"vwap":1037},"2025-11-07",755700,{"date":1382,"open":1238,"high":727,"low":1205,"close":738,"change":354,"percent_change":1383,"volume":1384,"transactions":9,"vwap":738},"2025-11-06",0.2,611700,{"date":1386,"open":742,"high":1037,"low":715,"close":711,"change":238,"percent_change":208,"volume":1387,"transactions":9,"vwap":711},"2025-11-05",689800,{"date":1389,"open":747,"high":736,"low":747,"close":1037,"change":107,"percent_change":598,"volume":1390,"transactions":9,"vwap":1037},"2025-11-04",610700,{"date":1392,"open":1205,"high":743,"low":919,"close":751,"change":409,"percent_change":410,"volume":1393,"transactions":9,"vwap":751},"2025-11-03",675200,{"date":1395,"open":1238,"high":1396,"low":1358,"close":735,"change":364,"percent_change":365,"volume":1397,"transactions":9,"vwap":735},"2025-10-31",50.695,561800,{"date":1399,"open":703,"high":1037,"low":764,"close":1205,"change":673,"percent_change":453,"volume":1400,"transactions":9,"vwap":1205},"2025-10-30",969700,{"date":1402,"open":1043,"high":1051,"low":1205,"close":1238,"change":238,"percent_change":208,"volume":1403,"transactions":9,"vwap":1238},"2025-10-29",777100,{"date":1405,"open":1060,"high":1049,"low":747,"close":1043,"change":884,"percent_change":884,"volume":885,"transactions":9,"vwap":1043},"2025-10-28",{"date":1407,"open":1037,"high":1043,"low":1037,"close":1043,"change":364,"percent_change":365,"volume":1408,"transactions":9,"vwap":1043},"2025-10-27",431700,{"date":1410,"open":1060,"high":1051,"low":1346,"close":727,"change":1224,"percent_change":647,"volume":1101,"transactions":9,"vwap":727},"2025-10-24",{"date":1412,"open":742,"high":727,"low":1413,"close":1414,"change":112,"percent_change":673,"volume":1415,"transactions":9,"vwap":1414},"2025-10-23",50.615,50.675,691800,{"date":1417,"open":738,"high":1060,"low":1238,"close":1045,"change":1130,"percent_change":814,"volume":1418,"transactions":9,"vwap":1045},"2025-10-22",963700,{"date":1420,"open":1060,"high":1060,"low":742,"close":735,"change":1421,"percent_change":239,"volume":1422,"transactions":9,"vwap":735},"2025-10-21",-0.095,829600,{"date":1424,"open":1071,"high":1061,"low":1051,"close":1044,"change":1130,"percent_change":814,"volume":1425,"transactions":9,"vwap":1044},"2025-10-20",548700,{"date":1427,"open":728,"high":1043,"low":727,"close":728,"change":647,"percent_change":648,"volume":1428,"transactions":9,"vwap":728},"2025-10-17",591600,{"date":1430,"open":1238,"high":1431,"low":1205,"close":1060,"change":1137,"percent_change":1138,"volume":1432,"transactions":9,"vwap":1060},"2025-10-16",50.716,799100,{"date":1434,"open":747,"high":742,"low":716,"close":1297,"change":515,"percent_change":189,"volume":1435,"transactions":9,"vwap":1297},"2025-10-15",493700,{"date":1437,"open":1205,"high":1205,"low":703,"close":715,"change":112,"percent_change":673,"volume":1438,"transactions":9,"vwap":715},"2025-10-14",854500,{"date":1440,"open":692,"high":716,"low":692,"close":716,"change":814,"percent_change":815,"volume":1441,"transactions":9,"vwap":716},"2025-10-13",688300,{"date":1443,"open":703,"high":757,"low":949,"close":764,"change":435,"percent_change":436,"volume":1444,"transactions":9,"vwap":764},"2025-10-10",951200,{"date":1446,"open":680,"high":763,"low":776,"close":953,"change":759,"percent_change":112,"volume":1447,"transactions":9,"vwap":953},"2025-10-09",1007700,{"date":1449,"open":721,"high":721,"low":688,"close":883,"change":884,"percent_change":884,"volume":1450,"transactions":9,"vwap":883},"2025-10-08",711800,{"date":1452,"open":688,"high":671,"low":662,"close":883,"change":107,"percent_change":598,"volume":1453,"transactions":9,"vwap":883},"2025-10-07",729400,{"date":1455,"open":699,"high":776,"low":827,"close":694,"change":298,"percent_change":260,"volume":1456,"transactions":9,"vwap":694},"2025-10-06",1106000,{"date":1458,"open":662,"high":688,"low":1459,"close":787,"change":271,"percent_change":107,"volume":1460,"transactions":9,"vwap":787},"2025-10-03",50.325,562600,{"date":1462,"open":694,"high":776,"low":1463,"close":694,"change":884,"percent_change":884,"volume":1464,"transactions":9,"vwap":694},"2025-10-02",50.295,1007100,{"date":1466,"open":776,"high":953,"low":679,"close":694,"change":279,"percent_change":855,"volume":1467,"transactions":9,"vwap":694},"2025-10-01",737700,{"date":1469,"open":768,"high":756,"low":1470,"close":768,"change":364,"percent_change":365,"volume":1471,"transactions":9,"vwap":768},"2025-09-30",50.435,893900,{"date":1473,"open":680,"high":721,"low":680,"close":774,"change":107,"percent_change":598,"volume":1474,"transactions":9,"vwap":774},"2025-09-29",1011100,{"date":1476,"open":722,"high":692,"low":698,"close":698,"change":409,"percent_change":410,"volume":1477,"transactions":9,"vwap":698},"2025-09-26",642600,{"date":1479,"open":722,"high":774,"low":688,"close":692,"change":453,"percent_change":399,"volume":1480,"transactions":9,"vwap":692},"2025-09-25",680500,{"date":1482,"open":764,"high":703,"low":1483,"close":758,"change":399,"percent_change":400,"volume":1484,"transactions":9,"vwap":758},"2025-09-24",50.445,469800,{"date":1486,"open":716,"high":716,"low":920,"close":708,"change":647,"percent_change":648,"volume":1487,"transactions":9,"vwap":708},"2025-09-23",569900,{"date":1489,"open":715,"high":716,"low":1490,"close":710,"change":673,"percent_change":453,"volume":1491,"transactions":9,"vwap":710},"2025-09-22",50.511,559300,{"date":1493,"open":710,"high":715,"low":912,"close":715,"change":1224,"percent_change":647,"volume":1494,"transactions":9,"vwap":715},"2025-09-19",570100,{"date":1496,"open":723,"high":709,"low":768,"close":1497,"change":1498,"percent_change":629,"volume":1499,"transactions":9,"vwap":1497},"2025-09-18",50.545,-0.035,803700,{"date":1501,"open":715,"high":1044,"low":1497,"close":709,"change":364,"percent_change":365,"volume":1502,"transactions":9,"vwap":709},"2025-09-17",772600,{"date":1504,"open":710,"high":715,"low":1505,"close":708,"change":107,"percent_change":598,"volume":1506,"transactions":9,"vwap":708},"2025-09-16",50.475,765300,{"date":1508,"open":758,"high":703,"low":721,"close":756,"change":814,"percent_change":815,"volume":1509,"transactions":9,"vwap":756},"2025-09-15",515000,{"date":1511,"open":698,"high":692,"low":1512,"close":722,"change":647,"percent_change":648,"volume":1513,"transactions":9,"vwap":722},"2025-09-12",50.345,502700,{"date":1515,"open":698,"high":692,"low":662,"close":680,"change":534,"percent_change":535,"volume":1516,"transactions":9,"vwap":680},"2025-09-11",1229600,{"date":1518,"open":645,"high":670,"low":968,"close":635,"change":534,"percent_change":535,"volume":1519,"transactions":9,"vwap":635},"2025-09-10",1130700,{"date":1521,"open":863,"high":1522,"low":982,"close":970,"change":647,"percent_change":648,"volume":1523,"transactions":9,"vwap":970},"2025-09-09",50.165,888400,{"date":1525,"open":532,"high":628,"low":507,"close":628,"change":1383,"percent_change":127,"volume":1526,"transactions":9,"vwap":628},"2025-09-08",1536500,{"date":1528,"open":481,"high":521,"low":451,"close":521,"change":535,"percent_change":1529,"volume":1530,"transactions":9,"vwap":521},"2025-09-05",0.6,1056600,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":590,"percent_change":591,"volume":1535,"transactions":9,"vwap":1534},"2025-09-04",49.53,49.59,633100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":598,"percent_change":599,"volume":1541,"transactions":9,"vwap":1539},"2025-09-03",49.4,49.5,49.391,864100,{"date":1543,"open":1544,"high":1545,"low":387,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-09-02",49.39,49.41,49.38,-0.21,-0.42,498200,{"date":1551,"open":1552,"high":612,"low":1552,"close":1534,"change":364,"percent_change":365,"volume":1553,"transactions":9,"vwap":1534},"2025-08-29",49.55,611300,{"date":1555,"open":398,"high":1534,"low":398,"close":1552,"change":673,"percent_change":453,"volume":1556,"transactions":9,"vwap":1552},"2025-08-28",1441300,{"date":1558,"open":1539,"high":1559,"low":1560,"close":1561,"change":107,"percent_change":598,"volume":1562,"transactions":9,"vwap":1561},"2025-08-27",49.575,49.47,49.57,1355800,{"date":1564,"open":1565,"high":1552,"low":1565,"close":395,"change":647,"percent_change":648,"volume":1566,"transactions":9,"vwap":395},"2025-08-26",49.49,612400,{"date":1568,"open":1569,"high":1539,"low":1570,"close":1539,"change":112,"percent_change":673,"volume":1571,"transactions":9,"vwap":1539},"2025-08-25",49.45,49.444,648400,{"date":1573,"open":1569,"high":1574,"low":1575,"close":395,"change":590,"percent_change":591,"volume":1576,"transactions":9,"vwap":395},"2025-08-22",49.56,49.445,1357600,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":731,"percent_change":298,"volume":1582,"transactions":9,"vwap":1581},"2025-08-21",49.43,49.384,49.42,666800,{"date":1584,"open":1585,"high":397,"low":1538,"close":1586,"change":1587,"percent_change":409,"volume":1588,"transactions":9,"vwap":1586},"2025-08-20",49.44,49.435,-0.025,573200,{"date":1590,"open":1591,"high":1560,"low":1581,"close":1591,"change":648,"percent_change":364,"volume":1592,"transactions":9,"vwap":1591},"2025-08-19",49.46,638500,{"date":1594,"open":1591,"high":1591,"low":1595,"close":1585,"change":271,"percent_change":107,"volume":1596,"transactions":9,"vwap":1585},"2025-08-18",49.375,1119100,{"date":1598,"open":1545,"high":1585,"low":1599,"close":1545,"change":112,"percent_change":673,"volume":1600,"transactions":9,"vwap":1545},"2025-08-15",49.395,381300,{"date":1602,"open":1569,"high":1603,"low":1545,"close":1581,"change":629,"percent_change":279,"volume":1604,"transactions":9,"vwap":1581},"2025-08-14",49.477,480400,{"date":1606,"open":1539,"high":1607,"low":1560,"close":1565,"change":364,"percent_change":365,"volume":1608,"transactions":9,"vwap":1565},"2025-08-13",49.516,372300,{"date":1610,"open":1545,"high":1591,"low":1544,"close":1569,"change":647,"percent_change":648,"volume":1611,"transactions":9,"vwap":1569},"2025-08-12",580300,{"date":1613,"open":1585,"high":1569,"low":1538,"close":1585,"change":814,"percent_change":815,"volume":1614,"transactions":9,"vwap":1585},"2025-08-11",610000,{"date":1616,"open":1546,"high":1617,"low":1618,"close":1619,"change":112,"percent_change":673,"volume":1620,"transactions":9,"vwap":1619},"2025-08-08",49.389,49.333,49.37,451900,{"date":1622,"open":1545,"high":1579,"low":1623,"close":1546,"change":1247,"percent_change":353,"volume":1624,"transactions":9,"vwap":1546},"2025-08-07",49.36,557300,{"date":1626,"open":1619,"high":1599,"low":1627,"close":1628,"change":570,"percent_change":571,"volume":1629,"transactions":9,"vwap":1628},"2025-08-06",49.275,49.355,598400,{"date":1631,"open":1544,"high":1632,"low":1546,"close":1545,"change":940,"percent_change":271,"volume":1633,"transactions":9,"vwap":1545},"2025-08-05",49.455,538400,{"date":1635,"open":1579,"high":1579,"low":1619,"close":1599,"change":1587,"percent_change":409,"volume":1636,"transactions":9,"vwap":1599},"2025-08-04",498800,{"date":1638,"open":1546,"high":1569,"low":1639,"close":1581,"change":1137,"percent_change":1138,"volume":1640,"transactions":9,"vwap":1581},"2025-08-01",49.361,1063800,{"date":1642,"open":1643,"high":1644,"low":1627,"close":1645,"change":354,"percent_change":1383,"volume":1646,"transactions":9,"vwap":1645},"2025-07-31",49.31,49.35,49.325,616800,{"date":1648,"open":386,"high":1643,"low":1649,"close":1650,"change":410,"percent_change":473,"volume":1651,"transactions":9,"vwap":1650},"2025-07-30",49.19,49.225,439500,{"date":1653,"open":1654,"high":1623,"low":1655,"close":1645,"change":1656,"percent_change":190,"volume":1657,"transactions":9,"vwap":1645},"2025-07-29",49.25,49.245,0.115,647000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":372,"change":648,"percent_change":364,"volume":1663,"transactions":9,"vwap":372},"2025-07-28",49.2,49.23,49.17,753200,{"date":1665,"open":1649,"high":1661,"low":371,"close":1649,"change":1666,"percent_change":112,"volume":1667,"transactions":9,"vwap":1649},"2025-07-25",-0.003,1369800,{"date":1669,"open":371,"high":1660,"low":1670,"close":1671,"change":1672,"percent_change":353,"volume":1673,"transactions":9,"vwap":1671},"2025-07-24",49.099998,49.193,0.023,755000,{"date":1675,"open":372,"high":372,"low":1676,"close":1662,"change":445,"percent_change":238,"volume":1677,"transactions":9,"vwap":1662},"2025-07-23",49.125,586700,{"date":1679,"open":1680,"high":1681,"low":1649,"close":1682,"change":940,"percent_change":271,"volume":1683,"transactions":9,"vwap":1682},"2025-07-22",49.22,49.24,49.215,1266400,{"date":1685,"open":372,"high":1686,"low":1662,"close":1660,"change":189,"percent_change":556,"volume":1687,"transactions":9,"vwap":1660},"2025-07-21",49.277,1141700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":361,"change":409,"percent_change":410,"volume":1693,"transactions":9,"vwap":361},"2025-07-18",49.13,49.138,49.060001,976900,{"date":1695,"open":1681,"high":1681,"low":361,"close":1696,"change":1697,"percent_change":1547,"volume":1698,"transactions":9,"vwap":1696},"2025-07-17",49.14,-0.105,662400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1655,"change":1350,"percent_change":307,"volume":1704,"transactions":9,"vwap":1655},"2025-07-16",49.305,49.385,49.224,944700,{"date":1706,"open":1579,"high":1579,"low":1650,"close":1643,"change":409,"percent_change":410,"volume":1707,"transactions":9,"vwap":1643},"2025-07-15",749400,{"date":1709,"open":1546,"high":1710,"low":1711,"close":1623,"change":298,"percent_change":260,"volume":1712,"transactions":9,"vwap":1623},"2025-07-14",49.415,49.295,377500,{"date":1714,"open":1539,"high":1539,"low":1644,"close":1544,"change":1715,"percent_change":1072,"volume":1716,"transactions":9,"vwap":1544},"2025-07-11",-0.125,534700,{"date":1718,"open":1719,"high":1552,"low":1565,"close":1720,"change":298,"percent_change":260,"volume":1721,"transactions":9,"vwap":1720},"2025-07-10",49.54,49.515,723800,{"date":1723,"open":395,"high":1561,"low":1724,"close":1725,"change":814,"percent_change":815,"volume":1726,"transactions":9,"vwap":1725},"2025-07-09",49.481,49.545,842100,{"date":1728,"open":1539,"high":1729,"low":1569,"close":1730,"change":570,"percent_change":571,"volume":1731,"transactions":9,"vwap":1730},"2025-07-08",49.506,49.475,368100,{"date":1733,"open":395,"high":1533,"low":1591,"close":1533,"change":940,"percent_change":271,"volume":1734,"transactions":9,"vwap":1533},"2025-07-07",422800,{"date":1736,"open":1539,"high":1719,"low":1737,"close":1720,"change":1738,"percent_change":453,"volume":1739,"transactions":9,"vwap":1720},"2025-07-03",49.48,-0.021,464200,{"date":1741,"open":1560,"high":1719,"low":1586,"close":1742,"change":1743,"percent_change":271,"volume":1744,"transactions":9,"vwap":1742},"2025-07-02",49.536,0.016,560400,{"date":1746,"open":1719,"high":1725,"low":397,"close":398,"change":261,"percent_change":342,"volume":1747,"transactions":9,"vwap":398},"2025-07-01",633500,{"date":1749,"open":417,"high":606,"low":408,"close":417,"change":107,"percent_change":598,"volume":1750,"transactions":9,"vwap":417},"2025-06-30",705500,{"date":1752,"open":1719,"high":1753,"low":1533,"close":1754,"change":648,"percent_change":364,"volume":1755,"transactions":9,"vwap":1754},"2025-06-27",49.595,49.58,385000,{"date":1757,"open":1754,"high":408,"low":1719,"close":1574,"change":271,"percent_change":107,"volume":1758,"transactions":9,"vwap":1574},"2025-06-26",592200,{"date":1760,"open":1719,"high":1552,"low":1761,"close":1533,"change":884,"percent_change":884,"volume":1762,"transactions":9,"vwap":1533},"2025-06-25",49.485,546000,{"date":1764,"open":398,"high":1765,"low":1766,"close":1533,"change":112,"percent_change":673,"volume":1767,"transactions":9,"vwap":1533},"2025-06-24",49.585,49.503,832400,{"date":1769,"open":398,"high":1534,"low":1539,"close":1719,"change":271,"percent_change":107,"volume":1770,"transactions":9,"vwap":1719},"2025-06-23",346600,{"date":1772,"open":1565,"high":395,"low":1579,"close":395,"change":364,"percent_change":365,"volume":1773,"transactions":9,"vwap":395},"2025-06-20",561700,{"date":1775,"open":1539,"high":1533,"low":1545,"close":1560,"change":673,"percent_change":453,"volume":1776,"transactions":9,"vwap":1560},"2025-06-18",658200,{"date":1778,"open":1565,"high":1720,"low":1579,"close":1565,"change":814,"percent_change":815,"volume":1779,"transactions":9,"vwap":1565},"2025-06-17",588500,{"date":1781,"open":1581,"high":1560,"low":1702,"close":1581,"change":647,"percent_change":648,"volume":1782,"transactions":9,"vwap":1581},"2025-06-16",493200,{"date":1784,"open":1579,"high":1591,"low":1546,"close":1545,"change":629,"percent_change":279,"volume":1785,"transactions":9,"vwap":1545},"2025-06-13",557900,{"date":1787,"open":1591,"high":395,"low":1569,"close":1737,"change":1656,"percent_change":190,"volume":1788,"transactions":9,"vwap":1737},"2025-06-12",631300,{"date":1790,"open":1644,"high":1599,"low":1643,"close":1791,"change":1792,"percent_change":590,"volume":1793,"transactions":9,"vwap":1791},"2025-06-11",49.365,0.045,627100,{"date":1795,"open":1619,"high":1619,"low":1796,"close":1797,"change":271,"percent_change":107,"volume":1798,"transactions":9,"vwap":1797},"2025-06-10",49.29,49.32,564200,{"date":1800,"open":1801,"high":1643,"low":1801,"close":1796,"change":1656,"percent_change":190,"volume":1802,"transactions":9,"vwap":1796},"2025-06-09",49.15,445100,{"date":1804,"open":1654,"high":1805,"low":388,"close":1806,"change":279,"percent_change":855,"volume":1807,"transactions":9,"vwap":1806},"2025-06-06",49.27,49.175,577700,{"date":1809,"open":1810,"high":1619,"low":1805,"close":1811,"change":1224,"percent_change":647,"volume":1812,"transactions":9,"vwap":1811},"2025-06-05",49.34,49.315,454600,{"date":1814,"open":1815,"high":1645,"low":1681,"close":1643,"change":590,"percent_change":591,"volume":1779,"transactions":9,"vwap":1643},"2025-06-04",49.28,{"date":1817,"open":372,"high":1818,"low":1819,"close":1680,"change":648,"percent_change":364,"volume":1820,"transactions":9,"vwap":1680},"2025-06-03",49.235,49.142,815700,{"date":1822,"open":1823,"high":1701,"low":388,"close":1660,"change":1072,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1660},"2025-06-02",49.3,-0.51,600400,{"date":1827,"open":1737,"high":1737,"low":1710,"close":1569,"change":298,"percent_change":260,"volume":1828,"transactions":9,"vwap":1569},"2025-05-30",1030300,{"date":1830,"open":1560,"high":1720,"low":1579,"close":1737,"change":884,"percent_change":884,"volume":1831,"transactions":9,"vwap":1737},"2025-05-29",636600,{"date":1833,"open":1591,"high":1539,"low":1544,"close":1737,"change":884,"percent_change":884,"volume":1834,"transactions":9,"vwap":1737},"2025-05-28",524000,{"date":1836,"open":1545,"high":1837,"low":1546,"close":1737,"change":598,"percent_change":599,"volume":1838,"transactions":9,"vwap":1737},"2025-05-27",49.486,640000,{"date":1840,"open":1623,"high":1544,"low":387,"close":1623,"change":752,"percent_change":534,"volume":1841,"transactions":9,"vwap":1623},"2025-05-23",450600,{"date":1843,"open":1661,"high":1823,"low":1844,"close":1845,"change":940,"percent_change":271,"volume":1846,"transactions":9,"vwap":1845},"2025-05-22",49.185,49.285,537600,{"date":1848,"open":1623,"high":1579,"low":1654,"close":1805,"change":1547,"percent_change":1548,"volume":1849,"transactions":9,"vwap":1805},"2025-05-21",480100,{"date":1851,"open":1737,"high":1565,"low":1852,"close":1737,"change":673,"percent_change":453,"volume":1853,"transactions":9,"vwap":1737},"2025-05-20",49.425,473500,{"date":1855,"open":1546,"high":398,"low":1856,"close":1539,"change":409,"percent_change":410,"volume":1857,"transactions":9,"vwap":1539},"2025-05-19",49.329,574900,{"date":1859,"open":1574,"high":1860,"low":395,"close":1552,"change":353,"percent_change":354,"volume":1161,"transactions":9,"vwap":1552},"2025-05-16",49.565,{"date":1862,"open":1737,"high":1574,"low":1545,"close":1539,"change":598,"percent_change":599,"volume":1863,"transactions":9,"vwap":1539},"2025-05-15",520100,{"date":1865,"open":1737,"high":1565,"low":1644,"close":1546,"change":279,"percent_change":855,"volume":1866,"transactions":9,"vwap":1546},"2025-05-14",457700,{"date":1868,"open":1579,"high":1533,"low":1869,"close":398,"change":353,"percent_change":354,"volume":1870,"transactions":9,"vwap":398},"2025-05-13",49.406,733000,{"date":1872,"open":1591,"high":1560,"low":1538,"close":1560,"change":298,"percent_change":260,"volume":1873,"transactions":9,"vwap":1560},"2025-05-12",527700,{"date":1875,"open":1539,"high":1719,"low":1737,"close":1539,"change":364,"percent_change":365,"volume":1876,"transactions":9,"vwap":1539},"2025-05-09",438000,{"date":1878,"open":1552,"high":1879,"low":1569,"close":1591,"change":629,"percent_change":279,"volume":1880,"transactions":9,"vwap":1591},"2025-05-08",49.555,482600,{"date":1882,"open":1737,"high":1574,"low":1737,"close":1533,"change":107,"percent_change":598,"volume":1883,"transactions":9,"vwap":1533},"2025-05-07",416700,{"date":1885,"open":1546,"high":398,"low":1645,"close":1560,"change":590,"percent_change":591,"volume":1886,"transactions":9,"vwap":1560},"2025-05-06",538300,{"date":1888,"open":1545,"high":395,"low":1644,"close":1546,"change":673,"percent_change":453,"volume":1889,"transactions":9,"vwap":1546},"2025-05-05",1382700,{"date":1891,"open":1569,"high":1560,"low":1619,"close":1538,"change":279,"percent_change":855,"volume":1892,"transactions":9,"vwap":1538},"2025-05-02",429400,{"date":1894,"open":1754,"high":1895,"low":1632,"close":1719,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1719},"2025-05-01",49.619,-0.17,-0.34,395500,{"date":1900,"open":1574,"high":416,"low":1539,"close":416,"change":289,"percent_change":142,"volume":1901,"transactions":9,"vwap":416},"2025-04-30",618000,{"date":1903,"open":1539,"high":1552,"low":1585,"close":1552,"change":189,"percent_change":556,"volume":1904,"transactions":9,"vwap":1552},"2025-04-29",522800,{"date":1906,"open":1544,"high":1585,"low":1810,"close":1585,"change":365,"percent_change":289,"volume":1907,"transactions":9,"vwap":1585},"2025-04-28",320000,{"date":1909,"open":1810,"high":1910,"low":1811,"close":1623,"change":364,"percent_change":365,"volume":1911,"transactions":9,"vwap":1623},"2025-04-25",49.407,809100,{"date":1913,"open":1805,"high":1545,"low":1914,"close":1797,"change":190,"percent_change":324,"volume":1915,"transactions":9,"vwap":1797},"2025-04-24",49.229,1383600,{"date":1917,"open":1644,"high":1918,"low":350,"close":361,"change":354,"percent_change":1383,"volume":1176,"transactions":9,"vwap":361},"2025-04-23",49.474,{"date":179,"open":1920,"high":1670,"low":1921,"close":1922,"change":409,"percent_change":410,"volume":1923,"transactions":9,"vwap":1922},49.040001,48.8,48.99,829400]