[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPHY":3,"homepage-market-summary":29,"stock-historical-JPHY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPHY","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 Active High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4831,3.15336,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},48.64,48.76,48.55,48.56,0.08,0.16,21306.445377,51.054001,48.28,31018.901567572,13,2526,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},51.15,44.9825,42182,15396298.391893,7.94,"2025-04-22",[182,185,193,203,212,222,231,242,252,263,272,280,289,297,306,316,324,334,345,354,365,375,382,390,401,409,415,422,430,438,446,455,464,473,479,486,493,501,509,515,522,530,538,546,557,565,573,583,590,599,606,614,618,625,632,639,649,655,664,669,674,681,687,692,698,704,710,719,727,733,738,746,750,754,758,762,765,770,773,778,782,785,789,792,796,802,806,809,815,821,826,832,837,842,848,853,856,860,865,867,871,875,880,884,890,893,899,904,910,915,921,928,933,940,947,953,959,967,972,977,982,987,993,997,1002,1008,1013,1017,1024,1031,1038,1043,1050,1058,1064,1071,1077,1081,1085,1092,1096,1100,1106,1110,1114,1119,1124,1129,1133,1136,1140,1144,1148,1150,1154,1157,1161,1164,1167,1171,1177,1184,1188,1191,1195,1199,1201,1204,1207,1212,1218,1223,1229,1234,1236,1242,1244,1249,1254,1259,1262,1265,1268,1272,1275,1280,1284,1289,1293,1296,1301,1306,1311,1317,1320,1325,1328,1331,1334,1337,1342,1344,1347,1351,1354,1357,1360,1363,1365,1368,1372,1379,1383,1387,1391,1395,1401,1405,1410,1415,1420,1424,1429,1434,1439,1444,1447,1451,1457,1459,1465,1468,1472,1477,1482,1485,1489,1495,1500,1505,1509,1512,1516,1521,1524,1529,1534,1537,1540,1542,1546,1550,1554,1559,1563,1569,1573,1577,1581,1586,1589,1595,1598,1601,1606,1611,1614,1617,1619,1624,1626,1629,1631,1633,1638,1641,1644,1648,1650,1654,1659,1662,1666,1669,1671,1674,1677,1681,1686,1689,1694,1696,1699,1703,1707,1713,1717,1722,1725,1729,1731,1734,1738,1742,1746,1749,1751,1756,1760,1763,1766,1770,1772,1774,1777,1780,1783,1785,1789,1793,1797,1802,1808,1813,1818,1825,1831,1838,1844,1847,1852,1858,1863,1869,1872,1877,1882,1888,1892,1896,1900,1904,1909,1916,1922,1926,1930,1934,1938,1945,1949,1956,1963,1969,1976,1982,1987,1995,2003,2010,2014,2018,2023,2029,2035],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},308,48.6076,{"date":186,"open":187,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",48.73,-0.19,-0.39,29023.260542,188,48.5089,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",48.92,48.935,48.75,-0.08,-0.16,34462.0531,179,48.8377,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",48.99,48.7301,48.83,0,25873.255039,253,48.8104,{"date":213,"open":214,"high":215,"low":216,"close":207,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",48.93,48.94,48.8245,-0.31,-0.63,22754.291533,226,48.8736,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":21,"volume":228,"transactions":229,"vwap":230},"2026-09-25",49.16,49.01,49.14,0.04,41829.687202,334,49.0511,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",49.22,49.26,49.06,49.1,-0.145,-0.29,48374.3133,306,49.1271,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",49.52,49.24,49.245,-0.3353,-0.68,21157.9893,277,49.3063,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",49.59,49.61,49.53,49.5803,0.0103,0.02,16798.642,164,49.5629,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":227,"percent_change":21,"volume":269,"transactions":270,"vwap":271},"2026-09-21",49.58,49.6,49.56,49.57,10963.7443,135,49.5783,{"date":273,"open":274,"high":254,"low":275,"close":256,"change":276,"percent_change":188,"volume":277,"transactions":278,"vwap":279},"2026-09-18",49.54,49.49,-0.0925,32797.498731,266,49.518,{"date":281,"open":266,"high":282,"low":265,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",49.64,49.6225,0.1525,0.31,11477.092307,171,49.601,{"date":290,"open":256,"high":265,"low":291,"close":292,"change":293,"percent_change":21,"volume":294,"transactions":295,"vwap":296},"2026-09-16",49.43,49.47,0.0394,24528.6129,166,49.4933,{"date":298,"open":299,"high":275,"low":291,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",49.475,49.4306,-0.0294,-0.06,19201.74914,261,49.4544,{"date":307,"open":308,"high":244,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",49.5,49.4315,49.46,-0.1179,-0.24,32977.779656,451,49.4853,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":198,"volume":321,"transactions":322,"vwap":323},"2026-09-11",49.65,49.5779,-0.0421,22905.8068,289,49.6113,{"date":325,"open":326,"high":327,"low":268,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",49.7,49.71,49.62,-0.1247,-0.25,161902.3952,491,49.6065,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",49.81,49.82,49.741,49.7447,-0.0653,-0.13,11005.425998,185,49.763,{"date":346,"open":347,"high":347,"low":348,"close":336,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",49.9,49.78,-0.035,-0.07,63106.4141,366,49.8287,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",49.84,49.86,49.835,49.845,-0.02,-0.04,16451.7643,279,49.8501,{"date":366,"open":367,"high":368,"low":369,"close":367,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",49.865,49.91,49.8401,0.015,0.03,17962.42152,191,49.8835,{"date":376,"open":377,"high":347,"low":377,"close":378,"change":379,"percent_change":302,"volume":380,"transactions":304,"vwap":381},"2026-09-02",49.83,49.85,-0.03,23926.504424,49.8589,{"date":383,"open":368,"high":384,"low":357,"close":385,"change":189,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",49.965,49.88,-0.78,42279.1594,333,49.9274,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",50.2,50.29,50.16,50.27,0.07,0.14,78839.589708,298,50.199,{"date":402,"open":403,"high":403,"low":404,"close":392,"change":350,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",50.31,50.185,-0.14,13916.167339,183,50.2171,{"date":410,"open":411,"high":403,"low":395,"close":395,"change":370,"percent_change":371,"volume":412,"transactions":413,"vwap":414},"2026-08-27",50.3,16785.444224,103,50.3008,{"date":416,"open":393,"high":393,"low":417,"close":418,"change":259,"percent_change":227,"volume":419,"transactions":420,"vwap":421},"2026-08-26",50.24,50.255,13943.261452,140,50.2607,{"date":423,"open":424,"high":425,"low":404,"close":426,"change":21,"percent_change":22,"volume":427,"transactions":428,"vwap":429},"2026-08-25",50.21,50.26,50.235,20915.7964,232,50.2217,{"date":431,"open":432,"high":394,"low":433,"close":434,"change":370,"percent_change":371,"volume":435,"transactions":436,"vwap":437},"2026-08-24",50.12,50.11,50.155,12969.662152,193,50.1379,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":227,"percent_change":21,"volume":443,"transactions":444,"vwap":445},"2026-08-21",50.095,50.15,50.14,20920.9153,489,50.1326,{"date":447,"open":448,"high":432,"low":449,"close":450,"change":451,"percent_change":341,"volume":452,"transactions":453,"vwap":454},"2026-08-20",50.09,50.0701,50.1,-0.065,25187.731,286,50.0924,{"date":456,"open":457,"high":458,"low":450,"close":459,"change":460,"percent_change":396,"volume":461,"transactions":462,"vwap":463},"2026-08-19",50.17,50.19,50.165,0.035,22090.933,227,50.1685,{"date":465,"open":448,"high":442,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",50.06,50.13,-0.05,-0.1,18028.040602,276,50.1002,{"date":474,"open":392,"high":392,"low":441,"close":475,"change":379,"percent_change":302,"volume":476,"transactions":477,"vwap":478},"2026-08-17",50.18,40367.101671,213,50.1629,{"date":480,"open":392,"high":481,"low":392,"close":424,"change":482,"percent_change":469,"volume":483,"transactions":484,"vwap":485},"2026-08-14",50.25,-0.051,29465.979666,235,50.2173,{"date":487,"open":395,"high":393,"low":392,"close":488,"change":489,"percent_change":397,"volume":490,"transactions":491,"vwap":492},"2026-08-13",50.261,0.072,28381.179772,224,50.2686,{"date":494,"open":441,"high":495,"low":442,"close":496,"change":497,"percent_change":22,"volume":498,"transactions":499,"vwap":500},"2026-08-12",50.23,50.189,0.0787,60556.445192,260,50.1741,{"date":502,"open":442,"high":442,"low":503,"close":504,"change":505,"percent_change":227,"volume":506,"transactions":507,"vwap":508},"2026-08-11",50.0735,50.1103,0.0203,18015.38726,146,50.1111,{"date":510,"open":441,"high":394,"low":448,"close":448,"change":511,"percent_change":188,"volume":512,"transactions":513,"vwap":514},"2026-08-10",-0.0963,20696.607806,202,50.0849,{"date":516,"open":395,"high":395,"low":459,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":436,"vwap":521},"2026-08-07",50.1863,0.0263,0.05,17105.191318,50.1901,{"date":523,"open":524,"high":524,"low":525,"close":394,"change":526,"percent_change":396,"volume":527,"transactions":528,"vwap":529},"2026-08-06",50.32,50.0601,0.0333,16933.034575,170,50.1265,{"date":531,"open":467,"high":442,"low":532,"close":533,"change":534,"percent_change":341,"volume":535,"transactions":536,"vwap":537},"2026-08-05",50.0866,50.1267,-0.0635,17653.655017,278,50.1223,{"date":539,"open":540,"high":392,"low":540,"close":541,"change":542,"percent_change":126,"volume":543,"transactions":544,"vwap":545},"2026-08-04",50.02,50.1902,0.2002,39542.78877,319,50.1254,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",49.942,50,49.9403,49.99,-0.185,-0.37,13269.67318,142,49.972,{"date":558,"open":432,"high":475,"low":450,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",50.175,0.055,0.11,23111.981456,251,50.1156,{"date":566,"open":567,"high":441,"low":567,"close":432,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",50.04,0.1284,0.26,21225.8235,220,50.0992,{"date":574,"open":540,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",50.1199,49.978,49.9916,-0.1134,-0.23,30780.412449,270,50.0092,{"date":584,"open":567,"high":432,"low":585,"close":586,"change":396,"percent_change":397,"volume":587,"transactions":588,"vwap":589},"2026-07-28",50.03,50.105,18341.246044,174,50.078,{"date":591,"open":567,"high":592,"low":551,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",50.0664,50.035,0.045,0.09,21766.3555,198,50.0362,{"date":600,"open":601,"high":601,"low":602,"close":551,"change":111,"percent_change":360,"volume":603,"transactions":604,"vwap":605},"2026-07-24",50.05,49.96,12637.1005,145,50.0035,{"date":607,"open":608,"high":495,"low":609,"close":549,"change":341,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",50.01,49.98,-0.26,30106.7301,351,50.019,{"date":615,"open":475,"high":392,"low":467,"close":467,"change":468,"percent_change":469,"volume":616,"transactions":278,"vwap":617},"2026-07-22",26119.3897,50.1562,{"date":619,"open":417,"high":620,"low":475,"close":475,"change":621,"percent_change":622,"volume":623,"transactions":322,"vwap":624},"2026-07-21",50.44,-0.075,-0.15,13749.595655,50.2342,{"date":626,"open":425,"high":627,"low":628,"close":418,"change":629,"percent_change":111,"volume":630,"transactions":528,"vwap":631},"2026-07-20",50.49,50.2301,-0.0048,12919.4794,50.2816,{"date":633,"open":424,"high":411,"low":424,"close":634,"change":635,"percent_change":371,"volume":636,"transactions":637,"vwap":638},"2026-07-17",50.2598,0.0149,26788.6024,209,50.239,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":350,"volume":646,"transactions":647,"vwap":648},"2026-07-16",50.22,50.28,50.215,50.2449,-0.0351,23697.229464,144,50.2507,{"date":650,"open":392,"high":524,"low":392,"close":642,"change":651,"percent_change":652,"volume":653,"transactions":270,"vwap":654},"2026-07-15",0.085,0.17,17835.6174,50.2745,{"date":656,"open":392,"high":417,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-14",50.1743,50.195,0.065,0.13,14933.931546,177,50.1999,{"date":665,"open":424,"high":424,"low":467,"close":467,"change":666,"percent_change":199,"volume":667,"transactions":668,"vwap":475},"2026-07-13",-0.082,17961.005206,205,{"date":670,"open":417,"high":417,"low":392,"close":671,"change":672,"percent_change":341,"volume":673,"transactions":9,"vwap":671},"2026-07-10",50.212,-0.067,18700,{"date":675,"open":641,"high":676,"low":424,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-09",50.33,50.279,0.074,0.15,16400,{"date":682,"open":457,"high":683,"low":432,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-08",50.205,-0.086,-0.17,17600,{"date":688,"open":395,"high":403,"low":481,"close":689,"change":690,"percent_change":685,"volume":691,"transactions":9,"vwap":689},"2026-07-07",50.291,-0.084,15900,{"date":693,"open":395,"high":694,"low":695,"close":696,"change":21,"percent_change":22,"volume":697,"transactions":9,"vwap":696},"2026-07-06",50.39,50.245,50.375,21300,{"date":699,"open":495,"high":700,"low":495,"close":701,"change":702,"percent_change":22,"volume":703,"transactions":9,"vwap":701},"2026-07-02",50.4,50.295,0.078,47200,{"date":705,"open":441,"high":417,"low":441,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-01",50.217,-0.245,-0.49,30000,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-30",50.46,50.487,50.45,50.462,0.006,0.01,35600,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":106,"volume":726,"transactions":9,"vwap":724},"2026-06-29",50.47,50.48,50.449,50.456,0.032,7800,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":227,"volume":732,"transactions":9,"vwap":730},"2026-06-26",50.35,50.424,0.019,17300,{"date":734,"open":735,"high":721,"low":696,"close":736,"change":717,"percent_change":259,"volume":737,"transactions":9,"vwap":736},"2026-06-25",50.41,50.405,21100,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":379,"volume":745,"transactions":9,"vwap":743},"2026-06-24",50.42,50.5,50.38,50.395,-0.015,6900,{"date":747,"open":748,"high":721,"low":748,"close":735,"change":111,"percent_change":360,"volume":749,"transactions":9,"vwap":735},"2026-06-23",50.34,24400,{"date":751,"open":620,"high":752,"low":694,"close":740,"change":360,"percent_change":361,"volume":753,"transactions":9,"vwap":740},"2026-06-22",50.445,35200,{"date":755,"open":735,"high":756,"low":694,"close":620,"change":227,"percent_change":21,"volume":757,"transactions":9,"vwap":620},"2026-06-18",50.469,47600,{"date":759,"open":760,"high":760,"low":694,"close":700,"change":350,"percent_change":405,"volume":761,"transactions":9,"vwap":700},"2026-06-17",50.57,77900,{"date":763,"open":741,"high":741,"low":712,"close":721,"change":208,"percent_change":208,"volume":764,"transactions":9,"vwap":721},"2026-06-16",19500,{"date":766,"open":767,"high":768,"low":714,"close":721,"change":396,"percent_change":397,"volume":769,"transactions":9,"vwap":721},"2026-06-15",50.51,50.53,7500,{"date":771,"open":740,"high":620,"low":729,"close":700,"change":208,"percent_change":208,"volume":772,"transactions":9,"vwap":700},"2026-06-12",11300,{"date":774,"open":392,"high":735,"low":392,"close":700,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":700},"2026-06-11",0.23,0.46,18000,{"date":779,"open":457,"high":426,"low":457,"close":457,"change":302,"percent_change":780,"volume":781,"transactions":9,"vwap":457},"2026-06-10",-0.12,13900,{"date":783,"open":417,"high":403,"low":392,"close":495,"change":208,"percent_change":208,"volume":784,"transactions":9,"vwap":495},"2026-06-09",14800,{"date":786,"open":417,"high":642,"low":787,"close":495,"change":371,"percent_change":106,"volume":788,"transactions":9,"vwap":495},"2026-06-08",50.224,19000,{"date":790,"open":495,"high":481,"low":442,"close":392,"change":780,"percent_change":312,"volume":791,"transactions":9,"vwap":392},"2026-06-05",19200,{"date":793,"open":425,"high":676,"low":425,"close":524,"change":794,"percent_change":111,"volume":795,"transactions":9,"vwap":524},"2026-06-04",-0.003,15300,{"date":797,"open":395,"high":748,"low":495,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-03",50.323,-0.047,-0.09,25200,{"date":803,"open":676,"high":700,"low":411,"close":804,"change":227,"percent_change":21,"volume":805,"transactions":9,"vwap":804},"2026-06-02",50.37,24100,{"date":807,"open":524,"high":804,"low":642,"close":676,"change":238,"percent_change":808,"volume":680,"transactions":9,"vwap":676},"2026-06-01",-0.57,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":259,"percent_change":227,"volume":814,"transactions":9,"vwap":813},"2026-05-29",50.58,50.65,50.62,366000,{"date":816,"open":767,"high":817,"low":741,"close":818,"change":519,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-28",50.66,50.6,0.1,164200,{"date":822,"open":823,"high":811,"low":824,"close":823,"change":370,"percent_change":371,"volume":825,"transactions":9,"vwap":823},"2026-05-27",50.55,50.52,28300,{"date":827,"open":768,"high":811,"low":627,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-26",50.535,0.105,0.21,12100,{"date":833,"open":700,"high":812,"low":700,"close":834,"change":835,"percent_change":227,"volume":836,"transactions":9,"vwap":834},"2026-05-22",50.43,0.021,19700,{"date":838,"open":729,"high":620,"low":393,"close":839,"change":840,"percent_change":111,"volume":841,"transactions":9,"vwap":839},"2026-05-21",50.409,-0.006,24300,{"date":843,"open":392,"high":714,"low":458,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-20",50.415,0.238,0.47,17000,{"date":849,"open":424,"high":424,"low":432,"close":850,"change":851,"percent_change":622,"volume":852,"transactions":9,"vwap":850},"2026-05-19",50.177,-0.073,18500,{"date":854,"open":524,"high":524,"low":458,"close":481,"change":111,"percent_change":360,"volume":855,"transactions":9,"vwap":481},"2026-05-18",20300,{"date":857,"open":395,"high":403,"low":481,"close":425,"change":858,"percent_change":238,"volume":859,"transactions":9,"vwap":425},"2026-05-15",-0.144,31800,{"date":861,"open":700,"high":714,"low":804,"close":862,"change":863,"percent_change":519,"volume":864,"transactions":9,"vwap":862},"2026-05-14",50.404,0.024,33200,{"date":866,"open":676,"high":735,"low":393,"close":742,"change":725,"percent_change":106,"volume":673,"transactions":9,"vwap":742},"2026-05-13",{"date":868,"open":524,"high":804,"low":418,"close":869,"change":361,"percent_change":198,"volume":870,"transactions":9,"vwap":869},"2026-05-12",50.348,16300,{"date":872,"open":834,"high":767,"low":873,"close":873,"change":799,"percent_change":800,"volume":874,"transactions":9,"vwap":873},"2026-05-11",50.388,13700,{"date":876,"open":712,"high":877,"low":878,"close":878,"change":460,"percent_change":396,"volume":879,"transactions":9,"vwap":878},"2026-05-08",50.505,50.435,15800,{"date":881,"open":741,"high":741,"low":700,"close":700,"change":469,"percent_change":882,"volume":883,"transactions":9,"vwap":700},"2026-05-07",-0.2,12400,{"date":885,"open":767,"high":886,"low":627,"close":741,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":741},"2026-05-06",50.522,0.095,0.19,9800,{"date":891,"open":694,"high":722,"low":804,"close":736,"change":227,"percent_change":21,"volume":892,"transactions":9,"vwap":736},"2026-05-05",11400,{"date":894,"open":712,"high":712,"low":411,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-04",50.365,-0.108,-0.21,9000,{"date":900,"open":740,"high":741,"low":740,"close":901,"change":902,"percent_change":903,"volume":801,"transactions":9,"vwap":901},"2026-05-01",50.473,-0.201,-0.4,{"date":905,"open":760,"high":906,"low":760,"close":907,"change":908,"percent_change":141,"volume":909,"transactions":9,"vwap":907},"2026-04-30",50.68,50.674,0.164,17900,{"date":911,"open":912,"high":818,"low":741,"close":767,"change":622,"percent_change":913,"volume":914,"transactions":9,"vwap":767},"2026-04-29",50.59,-0.3,17200,{"date":916,"open":917,"high":918,"low":917,"close":817,"change":919,"percent_change":302,"volume":920,"transactions":9,"vwap":817},"2026-04-28",50.61,50.67,-0.029,17700,{"date":922,"open":923,"high":924,"low":813,"close":925,"change":926,"percent_change":397,"volume":927,"transactions":9,"vwap":925},"2026-04-27",50.654,50.69,50.689,0.069,11100,{"date":929,"open":930,"high":906,"low":930,"close":813,"change":931,"percent_change":208,"volume":932,"transactions":9,"vwap":813},"2026-04-24",50.605,0.002,6600,{"date":934,"open":917,"high":935,"low":936,"close":937,"change":938,"percent_change":302,"volume":939,"transactions":9,"vwap":937},"2026-04-23",50.635,50.54,50.618,-0.032,39900,{"date":941,"open":942,"high":943,"low":944,"close":812,"change":945,"percent_change":396,"volume":946,"transactions":9,"vwap":812},"2026-04-22",50.665,50.71,50.645,0.037,393200,{"date":948,"open":949,"high":918,"low":818,"close":950,"change":951,"percent_change":188,"volume":952,"transactions":9,"vwap":950},"2026-04-21",50.625,50.613,-0.097,10000,{"date":954,"open":943,"high":955,"low":956,"close":943,"change":957,"percent_change":361,"volume":958,"transactions":9,"vwap":943},"2026-04-20",50.736,50.7,-0.019,5400,{"date":960,"open":961,"high":962,"low":943,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-17",50.72,50.765,50.729,0.144,0.28,7900,{"date":968,"open":812,"high":812,"low":823,"close":969,"change":970,"percent_change":188,"volume":971,"transactions":9,"vwap":969},"2026-04-16",50.585,-0.095,13300,{"date":973,"open":974,"high":924,"low":813,"close":906,"change":975,"percent_change":976,"volume":772,"transactions":9,"vwap":906},"2026-04-15",50.63,0.062,0.12,{"date":978,"open":760,"high":979,"low":768,"close":937,"change":561,"percent_change":980,"volume":981,"transactions":9,"vwap":937},"2026-04-14",50.64,0.22,51600,{"date":983,"open":878,"high":984,"low":834,"close":984,"change":985,"percent_change":986,"volume":958,"transactions":9,"vwap":984},"2026-04-13",50.508,0.123,0.24,{"date":988,"open":712,"high":989,"low":742,"close":990,"change":991,"percent_change":897,"volume":992,"transactions":9,"vwap":990},"2026-04-10",50.465,50.385,-0.105,11000,{"date":994,"open":694,"high":824,"low":694,"close":627,"change":595,"percent_change":995,"volume":996,"transactions":9,"vwap":627},"2026-04-09",0.18,8400,{"date":998,"open":760,"high":760,"low":696,"close":700,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":700},"2026-04-08",0.217,0.43,9100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":111,"volume":831,"transactions":9,"vwap":1005},"2026-04-07",50.060001,50.183,50.055,-0.007,{"date":1009,"open":448,"high":1010,"low":1004,"close":458,"change":1011,"percent_change":569,"volume":1012,"transactions":9,"vwap":458},"2026-04-06",50.204,0.129,15500,{"date":1014,"open":357,"high":1015,"low":357,"close":1016,"change":560,"percent_change":561,"volume":772,"transactions":9,"vwap":1016},"2026-04-02",50.075001,50.061001,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":858,"percent_change":238,"volume":1023,"transactions":9,"vwap":1022},"2026-04-01",49.97,50.0099983,49.95,50.0060005,9700,{"date":1025,"open":1026,"high":441,"low":1027,"close":441,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":441},"2026-03-31",49.93,49.92,0.392,0.79,19300,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":775,"volume":1037,"transactions":9,"vwap":1035},"2026-03-30",49.87,49.72,49.758,0.113,5800,{"date":1039,"open":327,"high":1034,"low":282,"close":1040,"change":1041,"percent_change":330,"volume":1042,"transactions":9,"vwap":1040},"2026-03-27",49.645,-0.126,5100,{"date":1044,"open":368,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-26",49.945,49.771,-0.279,-0.56,5200,{"date":1051,"open":448,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-25",50.095001,50.029999,50.049999,0.137,0.27,6700,{"date":1059,"open":1021,"high":551,"low":357,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-24",49.913,-0.109,-0.22,9600,{"date":1065,"open":1021,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":776,"volume":1070,"transactions":9,"vwap":1068},"2026-03-23",50.044998,49.94,50.021999,0.227,10500,{"date":1072,"open":1053,"high":1053,"low":1073,"close":1074,"change":1075,"percent_change":218,"volume":1076,"transactions":9,"vwap":1074},"2026-03-20",49.77,49.795,-0.315,16500,{"date":1078,"open":357,"high":394,"low":377,"close":433,"change":1079,"percent_change":679,"volume":1080,"transactions":9,"vwap":433},"2026-03-19",0.075,11500,{"date":1082,"open":1004,"high":392,"low":593,"close":593,"change":1083,"percent_change":405,"volume":1084,"transactions":9,"vwap":593},"2026-03-18",-0.068,28200,{"date":1086,"open":1087,"high":1088,"low":1004,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-17",50.099998,50.103,0.193,0.39,8200,{"date":1093,"open":1053,"high":1094,"low":347,"close":368,"change":1095,"percent_change":717,"volume":825,"transactions":9,"vwap":368},"2026-03-16",50.058998,0.004,{"date":1097,"open":540,"high":540,"low":377,"close":1098,"change":469,"percent_change":882,"volume":1099,"transactions":9,"vwap":1098},"2026-03-13",49.906,55100,{"date":1101,"open":1102,"high":457,"low":1022,"close":1022,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1022},"2026-03-12",50.153,-0.234,-0.47,11900,{"date":1107,"open":642,"high":748,"low":424,"close":417,"change":1108,"percent_change":1062,"volume":1109,"transactions":9,"vwap":417},"2026-03-11",-0.11,11600,{"date":1111,"open":748,"high":620,"low":1112,"close":729,"change":350,"percent_change":405,"volume":1113,"transactions":9,"vwap":729},"2026-03-10",50.313,11700,{"date":1115,"open":1116,"high":740,"low":1116,"close":740,"change":146,"percent_change":1117,"volume":1118,"transactions":9,"vwap":740},"2026-03-09",49.956,0.76,683900,{"date":1120,"open":448,"high":467,"low":1121,"close":1121,"change":1122,"percent_change":913,"volume":1123,"transactions":9,"vwap":1121},"2026-03-06",50.040001,-0.149,12500,{"date":1125,"open":411,"high":748,"low":496,"close":496,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":496},"2026-03-05",-0.176,-0.35,11800,{"date":1130,"open":395,"high":804,"low":395,"close":895,"change":1131,"percent_change":1056,"volume":1132,"transactions":9,"vwap":895},"2026-03-04",0.135,6300,{"date":1134,"open":475,"high":425,"low":457,"close":495,"change":198,"percent_change":199,"volume":1135,"transactions":9,"vwap":495},"2026-03-03",8100,{"date":1137,"open":641,"high":748,"low":641,"close":403,"change":1138,"percent_change":1139,"volume":1070,"transactions":9,"vwap":403},"2026-03-02",-0.28,-0.55,{"date":1141,"open":917,"high":1142,"low":760,"close":912,"change":621,"percent_change":622,"volume":1143,"transactions":9,"vwap":912},"2026-02-27",50.673,16800,{"date":1145,"open":918,"high":918,"low":974,"close":942,"change":1146,"percent_change":717,"volume":1147,"transactions":9,"vwap":942},"2026-02-26",0.005,14100,{"date":1149,"open":979,"high":918,"low":979,"close":817,"change":371,"percent_change":106,"volume":831,"transactions":9,"vwap":817},"2026-02-25",{"date":1151,"open":979,"high":918,"low":1152,"close":974,"change":208,"percent_change":208,"volume":1153,"transactions":9,"vwap":974},"2026-02-24",50.595,21900,{"date":1155,"open":817,"high":943,"low":974,"close":974,"change":379,"percent_change":302,"volume":1156,"transactions":9,"vwap":974},"2026-02-23",16600,{"date":1158,"open":906,"high":943,"low":812,"close":817,"change":1159,"percent_change":468,"volume":1160,"transactions":9,"vwap":817},"2026-02-20",-0.025,7200,{"date":1162,"open":942,"high":1163,"low":817,"close":1163,"change":744,"percent_change":379,"volume":1070,"transactions":9,"vwap":1163},"2026-02-19",50.685,{"date":1165,"open":812,"high":1166,"low":979,"close":956,"change":111,"percent_change":360,"volume":909,"transactions":9,"vwap":956},"2026-02-18",50.74,{"date":1168,"open":943,"high":1169,"low":924,"close":943,"change":1170,"percent_change":361,"volume":927,"transactions":9,"vwap":943},"2026-02-17",50.737,-0.021,{"date":1172,"open":961,"high":1173,"low":956,"close":1174,"change":1175,"percent_change":595,"volume":1176,"transactions":9,"vwap":1174},"2026-02-13",50.76,50.731,0.047,5700,{"date":1178,"open":1179,"high":1180,"low":918,"close":1181,"change":1182,"percent_change":379,"volume":1183,"transactions":9,"vwap":1181},"2026-02-12",50.73,50.752,50.684,-0.016,13000,{"date":1185,"open":1186,"high":1186,"low":924,"close":956,"change":379,"percent_change":302,"volume":1187,"transactions":9,"vwap":956},"2026-02-11",50.83,10900,{"date":1189,"open":1190,"high":1190,"low":943,"close":1179,"change":111,"percent_change":360,"volume":909,"transactions":9,"vwap":1179},"2026-02-10",50.82,{"date":1192,"open":1193,"high":1173,"low":961,"close":1166,"change":460,"percent_change":396,"volume":1194,"transactions":9,"vwap":1166},"2026-02-09",50.747,34000,{"date":1196,"open":918,"high":1197,"low":620,"close":1197,"change":1198,"percent_change":775,"volume":852,"transactions":9,"vwap":1197},"2026-02-06",50.705,0.115,{"date":1200,"open":917,"high":813,"low":969,"close":912,"change":361,"percent_change":198,"volume":764,"transactions":9,"vwap":912},"2026-02-05",{"date":1202,"open":812,"high":906,"low":811,"close":974,"change":379,"percent_change":302,"volume":1203,"transactions":9,"vwap":974},"2026-02-04",26700,{"date":1205,"open":817,"high":918,"low":912,"close":817,"change":595,"percent_change":995,"volume":1206,"transactions":9,"vwap":817},"2026-02-03",40000,{"date":1208,"open":818,"high":979,"low":828,"close":760,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":760},"2026-02-02",-0.355,-0.7,195900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":519,"percent_change":819,"volume":1183,"transactions":9,"vwap":1217},"2026-01-30",50.85,50.93,50.835,50.925,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1159,"percent_change":468,"volume":927,"transactions":9,"vwap":1222},"2026-01-29",50.8,50.88,50.875,{"date":1224,"open":1225,"high":1215,"low":1226,"close":1227,"change":379,"percent_change":302,"volume":1228,"transactions":9,"vwap":1227},"2026-01-28",50.902,50.893,50.9,10600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1215,"change":371,"percent_change":106,"volume":958,"transactions":9,"vwap":1215},"2026-01-27",50.94,50.985,50.91,{"date":1235,"open":1231,"high":1231,"low":1221,"close":1227,"change":840,"percent_change":111,"volume":1187,"transactions":9,"vwap":1227},"2026-01-26",{"date":1237,"open":1227,"high":1238,"low":1221,"close":1239,"change":1240,"percent_change":111,"volume":1241,"transactions":9,"vwap":1239},"2026-01-23",50.92,50.906,-0.004,14200,{"date":1243,"open":1233,"high":1215,"low":1221,"close":1233,"change":594,"percent_change":595,"volume":992,"transactions":9,"vwap":1233},"2026-01-22",{"date":1245,"open":1246,"high":1233,"low":1246,"close":1247,"change":887,"percent_change":888,"volume":1248,"transactions":9,"vwap":1247},"2026-01-21",50.79,50.865,10800,{"date":1250,"open":812,"high":1251,"low":812,"close":1252,"change":198,"percent_change":199,"volume":1253,"transactions":9,"vwap":1252},"2026-01-20",50.78,50.77,14600,{"date":1255,"open":1256,"high":1214,"low":1257,"close":1214,"change":519,"percent_change":819,"volume":1258,"transactions":9,"vwap":1214},"2026-01-16",50.775,50.774,88200,{"date":1260,"open":1246,"high":1261,"low":1173,"close":1220,"change":379,"percent_change":302,"volume":1187,"transactions":9,"vwap":1220},"2026-01-15",50.81,{"date":1263,"open":1264,"high":1186,"low":1264,"close":1186,"change":208,"percent_change":208,"volume":1023,"transactions":9,"vwap":1186},"2026-01-14",50.75,{"date":1266,"open":1261,"high":1186,"low":1173,"close":1186,"change":259,"percent_change":227,"volume":1267,"transactions":9,"vwap":1186},"2026-01-13",27700,{"date":1269,"open":1264,"high":1190,"low":1270,"close":1261,"change":371,"percent_change":106,"volume":1271,"transactions":9,"vwap":1261},"2026-01-12",50.745,23000,{"date":1273,"open":1166,"high":1190,"low":1166,"close":1251,"change":259,"percent_change":227,"volume":1274,"transactions":9,"vwap":1251},"2026-01-09",27400,{"date":1276,"open":1277,"high":1173,"low":1277,"close":1173,"change":1278,"percent_change":371,"volume":1279,"transactions":9,"vwap":1173},"2026-01-08",50.682,0.016,16700,{"date":1281,"open":1252,"high":1252,"low":1166,"close":1282,"change":1095,"percent_change":717,"volume":1283,"transactions":9,"vwap":1282},"2026-01-07",50.744,12900,{"date":1285,"open":1286,"high":1166,"low":1287,"close":1166,"change":1288,"percent_change":519,"volume":769,"transactions":9,"vwap":1166},"2026-01-06",50.728,50.725,0.025,{"date":1290,"open":817,"high":1287,"low":817,"close":1291,"change":702,"percent_change":679,"volume":1292,"transactions":9,"vwap":1291},"2026-01-05",50.715,5900,{"date":1294,"open":813,"high":979,"low":1152,"close":1295,"change":1175,"percent_change":595,"volume":966,"transactions":9,"vwap":1295},"2026-01-02",50.637,{"date":1297,"open":979,"high":817,"low":912,"close":912,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":912},"2025-12-31",-0.33,-0.65,207500,{"date":1302,"open":1303,"high":1238,"low":1304,"close":1238,"change":227,"percent_change":21,"volume":1305,"transactions":9,"vwap":1238},"2025-12-30",50.89,50.889,3400,{"date":1307,"open":1308,"high":1221,"low":1190,"close":1221,"change":1309,"percent_change":561,"volume":1310,"transactions":9,"vwap":1221},"2025-12-29",50.84,0.058,9400,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":198,"volume":1316,"transactions":9,"vwap":1314},"2025-12-26",50.862,50.822,-0.043,4100,{"date":1318,"open":1220,"high":1247,"low":1220,"close":1247,"change":926,"percent_change":397,"volume":1319,"transactions":9,"vwap":1247},"2025-12-24",7100,{"date":1321,"open":1264,"high":1220,"low":1264,"close":1322,"change":1323,"percent_change":561,"volume":1324,"transactions":9,"vwap":1322},"2025-12-23",50.796,0.056,5300,{"date":1326,"open":1252,"high":1246,"low":1166,"close":1166,"change":371,"percent_change":106,"volume":1327,"transactions":9,"vwap":1166},"2025-12-22",39600,{"date":1329,"open":961,"high":1166,"low":943,"close":943,"change":106,"percent_change":976,"volume":1330,"transactions":9,"vwap":943},"2025-12-19",39500,{"date":1332,"open":943,"high":943,"low":979,"close":812,"change":717,"percent_change":259,"volume":1333,"transactions":9,"vwap":812},"2025-12-18",19400,{"date":1335,"open":918,"high":918,"low":1336,"close":979,"change":919,"percent_change":302,"volume":791,"transactions":9,"vwap":979},"2025-12-17",50.571,{"date":1338,"open":813,"high":918,"low":1339,"close":1340,"change":1341,"percent_change":259,"volume":1267,"transactions":9,"vwap":1340},"2025-12-16",50.576,50.669,0.009,{"date":1343,"open":924,"high":924,"low":979,"close":817,"change":379,"percent_change":302,"volume":726,"transactions":9,"vwap":817},"2025-12-15",{"date":1345,"open":918,"high":924,"low":979,"close":924,"change":111,"percent_change":360,"volume":1346,"transactions":9,"vwap":924},"2025-12-12",6100,{"date":1348,"open":1349,"high":961,"low":817,"close":956,"change":208,"percent_change":208,"volume":1350,"transactions":9,"vwap":956},"2025-12-11",50.714,10200,{"date":1352,"open":818,"high":956,"low":818,"close":956,"change":396,"percent_change":397,"volume":1353,"transactions":9,"vwap":956},"2025-12-10",8800,{"date":1355,"open":974,"high":812,"low":813,"close":974,"change":360,"percent_change":361,"volume":1356,"transactions":9,"vwap":974},"2025-12-09",6500,{"date":1358,"open":1166,"high":1166,"low":979,"close":812,"change":198,"percent_change":199,"volume":1359,"transactions":9,"vwap":812},"2025-12-08",8500,{"date":1361,"open":1179,"high":1362,"low":906,"close":1179,"change":259,"percent_change":227,"volume":1123,"transactions":9,"vwap":1179},"2025-12-05",50.741,{"date":1364,"open":943,"high":943,"low":924,"close":943,"change":468,"percent_change":469,"volume":1346,"transactions":9,"vwap":943},"2025-12-04",{"date":1366,"open":918,"high":1173,"low":817,"close":1173,"change":21,"percent_change":22,"volume":1367,"transactions":9,"vwap":1173},"2025-12-03",24800,{"date":1369,"open":1370,"high":906,"low":1370,"close":906,"change":976,"percent_change":986,"volume":1371,"transactions":9,"vwap":906},"2025-12-02",50.587,12200,{"date":1373,"open":1374,"high":912,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-12-01",50.557,50.56,-0.44,-0.86,398800,{"date":1380,"open":1221,"high":1381,"low":1221,"close":1381,"change":397,"percent_change":965,"volume":1382,"transactions":9,"vwap":1381},"2025-11-28",51,10300,{"date":1384,"open":1251,"high":1385,"low":1251,"close":1385,"change":651,"percent_change":652,"volume":1386,"transactions":9,"vwap":1385},"2025-11-26",50.86,3600,{"date":1388,"open":812,"high":1256,"low":812,"close":1256,"change":1389,"percent_change":980,"volume":1390,"transactions":9,"vwap":1256},"2025-11-25",0.112,190900,{"date":1392,"open":917,"high":924,"low":917,"close":1393,"change":1394,"percent_change":830,"volume":992,"transactions":9,"vwap":1393},"2025-11-24",50.663,0.108,{"date":1396,"open":722,"high":1397,"low":722,"close":1398,"change":1399,"percent_change":965,"volume":1400,"transactions":9,"vwap":1398},"2025-11-21",50.575,50.555,0.141,12600,{"date":1402,"open":760,"high":818,"low":735,"close":1403,"change":1404,"percent_change":341,"volume":996,"transactions":9,"vwap":1403},"2025-11-20",50.414,-0.066,{"date":1406,"open":714,"high":767,"low":1407,"close":722,"change":1408,"percent_change":1409,"volume":1023,"transactions":9,"vwap":722},"2025-11-19",50.437,0.101,0.2,{"date":1411,"open":804,"high":1412,"low":1413,"close":1414,"change":938,"percent_change":302,"volume":795,"transactions":9,"vwap":1414},"2025-11-18",50.446,50.363,50.379,{"date":1416,"open":627,"high":936,"low":1417,"close":1417,"change":1418,"percent_change":330,"volume":1419,"transactions":9,"vwap":1417},"2025-11-17",50.411,-0.124,81300,{"date":1421,"open":804,"high":936,"low":804,"close":828,"change":1422,"percent_change":22,"volume":1423,"transactions":9,"vwap":828},"2025-11-14",0.083,3200,{"date":1425,"open":912,"high":912,"low":714,"close":1426,"change":1427,"percent_change":1428,"volume":927,"transactions":9,"vwap":1426},"2025-11-13",50.452,-0.213,-0.42,{"date":1430,"open":1431,"high":906,"low":813,"close":942,"change":1432,"percent_change":780,"volume":1433,"transactions":9,"vwap":942},"2025-11-12",50.677,-0.063,3500,{"date":1435,"open":1436,"high":1264,"low":1436,"close":1286,"change":1437,"percent_change":819,"volume":1438,"transactions":9,"vwap":1286},"2025-11-11",50.683,0.053,7300,{"date":1440,"open":912,"high":1441,"low":912,"close":1441,"change":1442,"percent_change":1443,"volume":709,"transactions":9,"vwap":1441},"2025-11-10",50.675,0.188,0.37,{"date":1445,"open":1446,"high":713,"low":740,"close":713,"change":259,"percent_change":227,"volume":1292,"transactions":9,"vwap":713},"2025-11-07",50.432,{"date":1448,"open":627,"high":767,"low":735,"close":1449,"change":1450,"percent_change":259,"volume":732,"transactions":9,"vwap":1449},"2025-11-06",50.467,0.011,{"date":1452,"open":1453,"high":1454,"low":740,"close":724,"change":1455,"percent_change":519,"volume":1456,"transactions":9,"vwap":724},"2025-11-05",50.453,50.489,0.026,9900,{"date":1458,"open":524,"high":620,"low":524,"close":834,"change":460,"percent_change":396,"volume":1359,"transactions":9,"vwap":834},"2025-11-04",{"date":1460,"open":1461,"high":721,"low":742,"close":743,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":743},"2025-11-03",50.459,-0.405,-0.8,28100,{"date":1466,"open":1467,"high":1214,"low":1220,"close":1220,"change":1288,"percent_change":519,"volume":1105,"transactions":9,"vwap":1220},"2025-10-31",50.839,{"date":1469,"open":1261,"high":1470,"low":1264,"close":1256,"change":780,"percent_change":312,"volume":1471,"transactions":9,"vwap":1256},"2025-10-30",50.87,7000,{"date":1473,"open":1381,"high":1474,"low":1214,"close":1475,"change":991,"percent_change":897,"volume":1476,"transactions":9,"vwap":1475},"2025-10-29",51.029999,50.895,17800,{"date":1478,"open":1479,"high":1474,"low":1480,"close":1381,"change":1481,"percent_change":1108,"volume":1438,"transactions":9,"vwap":1381},"2025-10-28",51.02,50.98,-0.054,{"date":1483,"open":1479,"high":24,"low":1484,"close":24,"change":1055,"percent_change":1056,"volume":726,"transactions":9,"vwap":24},"2025-10-27",50.968,{"date":1486,"open":1227,"high":1215,"low":1470,"close":1487,"change":1488,"percent_change":986,"volume":1438,"transactions":9,"vwap":1487},"2025-10-24",50.917,0.122,{"date":1490,"open":1491,"high":1186,"low":1491,"close":1492,"change":1493,"percent_change":1108,"volume":1494,"transactions":9,"vwap":1492},"2025-10-23",50.778,50.795,-0.055,7600,{"date":1496,"open":1497,"high":1385,"low":1179,"close":1214,"change":1498,"percent_change":396,"volume":1499,"transactions":9,"vwap":1214},"2025-10-22",50.809,0.038,600300,{"date":1501,"open":1214,"high":1385,"low":1502,"close":1503,"change":1504,"percent_change":259,"volume":1310,"transactions":9,"vwap":1503},"2025-10-21",50.791,50.812,0.012,{"date":1506,"open":1507,"high":1190,"low":1508,"close":1220,"change":561,"percent_change":980,"volume":1023,"transactions":9,"vwap":1220},"2025-10-20",50.785,50.751,{"date":1510,"open":1277,"high":963,"low":1511,"close":924,"change":227,"percent_change":21,"volume":879,"transactions":9,"vwap":924},"2025-10-17",50.632,{"date":1513,"open":1514,"high":1173,"low":811,"close":812,"change":1515,"percent_change":897,"volume":726,"transactions":9,"vwap":812},"2025-10-16",50.757,-0.106,{"date":1517,"open":961,"high":1246,"low":1518,"close":1519,"change":1520,"percent_change":569,"volume":1350,"transactions":9,"vwap":1519},"2025-10-15",50.701,50.756,0.131,{"date":1522,"open":700,"high":949,"low":700,"close":949,"change":519,"percent_change":819,"volume":1523,"transactions":9,"vwap":949},"2025-10-14",4000,{"date":1525,"open":1526,"high":1397,"low":627,"close":1397,"change":1069,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1397},"2025-10-13",50.491,0.45,2200,{"date":1530,"open":818,"high":818,"low":869,"close":869,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":869},"2025-10-10",-0.209,-0.41,4900,{"date":1535,"open":906,"high":906,"low":823,"close":1374,"change":1536,"percent_change":1298,"volume":1523,"transactions":9,"vwap":1374},"2025-10-09",-0.168,{"date":1538,"open":1261,"high":1261,"low":1287,"close":1287,"change":1539,"percent_change":800,"volume":883,"transactions":9,"vwap":1287},"2025-10-08",-0.045,{"date":1541,"open":1190,"high":1190,"low":1264,"close":1252,"change":482,"percent_change":469,"volume":1049,"transactions":9,"vwap":1252},"2025-10-07",{"date":1543,"open":1261,"high":1303,"low":1220,"close":1544,"change":835,"percent_change":227,"volume":1545,"transactions":9,"vwap":1544},"2025-10-06",50.821,12700,{"date":1547,"open":1548,"high":1308,"low":1220,"close":1220,"change":1539,"percent_change":800,"volume":1549,"transactions":9,"vwap":1220},"2025-10-03",50.824,11200,{"date":1551,"open":1552,"high":1385,"low":1552,"close":1553,"change":259,"percent_change":227,"volume":958,"transactions":9,"vwap":1553},"2025-10-02",50.805,50.845,{"date":1555,"open":961,"high":1186,"low":961,"close":1556,"change":1557,"percent_change":1558,"volume":1382,"transactions":9,"vwap":1556},"2025-10-01",50.825,-0.195,-0.38,{"date":1560,"open":1561,"high":1474,"low":1562,"close":1479,"change":1159,"percent_change":468,"volume":1533,"transactions":9,"vwap":1479},"2025-09-30",51.0099983,50.957,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":819,"percent_change":1409,"volume":1568,"transactions":9,"vwap":1566},"2025-09-29",51.0050011,51.044998,50.99,10400,{"date":1570,"open":1571,"high":1567,"low":1233,"close":1572,"change":659,"percent_change":660,"volume":996,"transactions":9,"vwap":1572},"2025-09-26",50.96,50.945,{"date":1574,"open":1227,"high":1575,"low":1385,"close":1221,"change":405,"percent_change":1576,"volume":1183,"transactions":9,"vwap":1221},"2025-09-25",50.914,-0.27,{"date":1578,"open":1579,"high":1580,"low":1381,"close":1479,"change":1159,"percent_change":468,"volume":1113,"transactions":9,"vwap":1479},"2025-09-24",51.040001,51.060001,{"date":1582,"open":1583,"high":175,"low":1579,"close":1566,"change":1584,"percent_change":111,"volume":1585,"transactions":9,"vwap":1566},"2025-09-23",51.049999,-0.005,25000,{"date":1587,"open":1479,"high":1583,"low":1561,"close":1583,"change":1588,"percent_change":371,"volume":784,"transactions":9,"vwap":1583},"2025-09-22",0.017,{"date":1590,"open":1474,"high":1583,"low":1591,"close":1592,"change":1593,"percent_change":106,"volume":1594,"transactions":9,"vwap":1592},"2025-09-19",51.0079994,51.033001,0.033,4800,{"date":1596,"open":1571,"high":1561,"low":1597,"close":1381,"change":106,"percent_change":976,"volume":1319,"transactions":9,"vwap":1381},"2025-09-18",50.95,{"date":1599,"open":1381,"high":1474,"low":1231,"close":1231,"change":1600,"percent_change":198,"volume":1160,"transactions":9,"vwap":1231},"2025-09-17",-0.039,{"date":1602,"open":1603,"high":1479,"low":1571,"close":1604,"change":1584,"percent_change":111,"volume":1605,"transactions":9,"vwap":1604},"2025-09-16",51.00099945,50.979,29700,{"date":1607,"open":1567,"high":1381,"low":1597,"close":1608,"change":1609,"percent_change":1409,"volume":1610,"transactions":9,"vwap":1608},"2025-09-15",50.984,0.104,7700,{"date":1612,"open":1238,"high":1238,"low":1261,"close":1221,"change":379,"percent_change":302,"volume":1613,"transactions":9,"vwap":1221},"2025-09-12",13500,{"date":1615,"open":1308,"high":1233,"low":1261,"close":1233,"change":819,"percent_change":1409,"volume":1616,"transactions":9,"vwap":1233},"2025-09-11",26600,{"date":1618,"open":1214,"high":1214,"low":1220,"close":1261,"change":595,"percent_change":995,"volume":1346,"transactions":9,"vwap":1261},"2025-09-10",{"date":1620,"open":1246,"high":1621,"low":918,"close":961,"change":800,"percent_change":1622,"volume":1623,"transactions":9,"vwap":961},"2025-09-09",50.828,-0.18,15600,{"date":1625,"open":1308,"high":1221,"low":1261,"close":1261,"change":208,"percent_change":208,"volume":1105,"transactions":9,"vwap":1261},"2025-09-08",{"date":1627,"open":1190,"high":1553,"low":1264,"close":1261,"change":21,"percent_change":22,"volume":1628,"transactions":9,"vwap":1261},"2025-09-05",18100,{"date":1630,"open":918,"high":1179,"low":918,"close":1179,"change":106,"percent_change":976,"volume":1183,"transactions":9,"vwap":1179},"2025-09-04",{"date":1632,"open":818,"high":918,"low":818,"close":918,"change":660,"percent_change":569,"volume":769,"transactions":9,"vwap":918},"2025-09-03",{"date":1634,"open":721,"high":936,"low":1635,"close":936,"change":1636,"percent_change":1637,"volume":1549,"transactions":9,"vwap":936},"2025-09-02",50.464,-0.36,-0.71,{"date":1639,"open":1238,"high":1640,"low":1470,"close":1227,"change":379,"percent_change":302,"volume":1030,"transactions":9,"vwap":1227},"2025-08-29",50.929,{"date":1642,"open":1238,"high":1565,"low":1227,"close":1215,"change":111,"percent_change":360,"volume":1643,"transactions":9,"vwap":1215},"2025-08-28",10700,{"date":1645,"open":1646,"high":1231,"low":1647,"close":1231,"change":106,"percent_change":976,"volume":1610,"transactions":9,"vwap":1231},"2025-08-27",50.887,50.882,{"date":1649,"open":1544,"high":1221,"low":1190,"close":1221,"change":396,"percent_change":397,"volume":1528,"transactions":9,"vwap":1221},"2025-08-26",{"date":1651,"open":1652,"high":1190,"low":1251,"close":1261,"change":1341,"percent_change":259,"volume":1653,"transactions":9,"vwap":1261},"2025-08-25",50.808,3100,{"date":1655,"open":877,"high":1656,"low":877,"close":1656,"change":1657,"percent_change":1658,"volume":1528,"transactions":9,"vwap":1656},"2025-08-22",50.801,0.351,0.7,{"date":1660,"open":721,"high":767,"low":714,"close":714,"change":896,"percent_change":897,"volume":1661,"transactions":9,"vwap":714},"2025-08-21",13800,{"date":1663,"open":760,"high":811,"low":936,"close":1664,"change":1665,"percent_change":360,"volume":1324,"transactions":9,"vwap":1664},"2025-08-20",50.558,-0.012,{"date":1667,"open":969,"high":818,"low":936,"close":760,"change":717,"percent_change":259,"volume":1668,"transactions":9,"vwap":760},"2025-08-19",5000,{"date":1670,"open":917,"high":974,"low":1375,"close":1375,"change":360,"percent_change":361,"volume":737,"transactions":9,"vwap":1375},"2025-08-18",{"date":1672,"open":813,"high":813,"low":936,"close":811,"change":371,"percent_change":106,"volume":1673,"transactions":9,"vwap":811},"2025-08-15",23800,{"date":1675,"open":912,"high":918,"low":936,"close":823,"change":1108,"percent_change":1062,"volume":1676,"transactions":9,"vwap":823},"2025-08-14",124800,{"date":1678,"open":1679,"high":918,"low":818,"close":817,"change":1488,"percent_change":986,"volume":1680,"transactions":9,"vwap":817},"2025-08-13",50.619,24700,{"date":1682,"open":714,"high":1398,"low":714,"close":1683,"change":1684,"percent_change":775,"volume":1685,"transactions":9,"vwap":1683},"2025-08-12",50.538,0.118,16200,{"date":1687,"open":740,"high":714,"low":694,"close":740,"change":731,"percent_change":227,"volume":1688,"transactions":9,"vwap":740},"2025-08-11",115900,{"date":1690,"open":700,"high":740,"low":1691,"close":1692,"change":1693,"percent_change":360,"volume":966,"transactions":9,"vwap":1692},"2025-08-08",50.36,50.401,-0.009,{"date":1695,"open":712,"high":721,"low":694,"close":735,"change":360,"percent_change":361,"volume":1143,"transactions":9,"vwap":735},"2025-08-07",{"date":1697,"open":1698,"high":834,"low":729,"close":834,"change":1146,"percent_change":717,"volume":1160,"transactions":9,"vwap":834},"2025-08-06",50.407,{"date":1700,"open":740,"high":1701,"low":694,"close":1701,"change":370,"percent_change":371,"volume":1702,"transactions":9,"vwap":1701},"2025-08-05",50.425,4600,{"date":1704,"open":1705,"high":740,"low":1705,"close":735,"change":679,"percent_change":1706,"volume":1382,"transactions":9,"vwap":735},"2025-08-04",50.314,0.3,{"date":1708,"open":392,"high":1709,"low":1710,"close":425,"change":913,"percent_change":1711,"volume":1712,"transactions":9,"vwap":425},"2025-08-01",50.275,50.134,-0.59,79900,{"date":1714,"open":760,"high":1715,"low":1375,"close":1375,"change":1665,"percent_change":360,"volume":1716,"transactions":9,"vwap":1375},"2025-07-31",50.598,2700,{"date":1718,"open":974,"high":974,"low":1375,"close":1719,"change":1720,"percent_change":685,"volume":1721,"transactions":9,"vwap":1719},"2025-07-30",50.572,-0.088,2900,{"date":1723,"open":979,"high":918,"low":979,"close":817,"change":371,"percent_change":106,"volume":1724,"transactions":9,"vwap":817},"2025-07-29",3700,{"date":1726,"open":812,"high":1727,"low":917,"close":974,"change":208,"percent_change":208,"volume":1728,"transactions":9,"vwap":974},"2025-07-28",50.652,4500,{"date":1730,"open":812,"high":812,"low":936,"close":974,"change":259,"percent_change":227,"volume":932,"transactions":9,"vwap":974},"2025-07-25",{"date":1732,"open":917,"high":974,"low":818,"close":917,"change":1493,"percent_change":1108,"volume":1733,"transactions":9,"vwap":917},"2025-07-24",3800,{"date":1735,"open":974,"high":942,"low":917,"close":942,"change":1736,"percent_change":595,"volume":1737,"transactions":9,"vwap":942},"2025-07-23",0.046,3000,{"date":1739,"open":1375,"high":1740,"low":1375,"close":1679,"change":1741,"percent_change":976,"volume":1716,"transactions":9,"vwap":1679},"2025-07-22",50.626,0.059,{"date":1743,"open":1744,"high":818,"low":741,"close":1375,"change":1745,"percent_change":679,"volume":1023,"transactions":9,"vwap":1375},"2025-07-21",50.586,0.077,{"date":1747,"open":989,"high":824,"low":989,"close":1748,"change":1309,"percent_change":976,"volume":1292,"transactions":9,"vwap":1748},"2025-07-18",50.483,{"date":1750,"open":694,"high":1453,"low":694,"close":1701,"change":1288,"percent_change":519,"volume":1733,"transactions":9,"vwap":1701},"2025-07-17",{"date":1752,"open":1753,"high":1417,"low":1705,"close":700,"change":1754,"percent_change":21,"volume":1755,"transactions":9,"vwap":700},"2025-07-16",50.362,0.039,444400,{"date":1757,"open":714,"high":714,"low":1691,"close":1758,"change":690,"percent_change":685,"volume":1759,"transactions":9,"vwap":1758},"2025-07-15",50.361,6400,{"date":1761,"open":620,"high":756,"low":735,"close":752,"change":1146,"percent_change":717,"volume":1762,"transactions":9,"vwap":752},"2025-07-14",8300,{"date":1764,"open":722,"high":722,"low":700,"close":620,"change":1493,"percent_change":1108,"volume":1765,"transactions":9,"vwap":620},"2025-07-11",7400,{"date":1767,"open":824,"high":824,"low":1453,"close":1768,"change":744,"percent_change":379,"volume":1769,"transactions":9,"vwap":1768},"2025-07-10",50.495,9500,{"date":1771,"open":620,"high":768,"low":620,"close":767,"change":106,"percent_change":976,"volume":1762,"transactions":9,"vwap":767},"2025-07-09",{"date":1773,"open":620,"high":912,"low":1692,"close":714,"change":361,"percent_change":198,"volume":1605,"transactions":9,"vwap":714},"2025-07-08",{"date":1775,"open":917,"high":943,"low":714,"close":627,"change":451,"percent_change":341,"volume":1776,"transactions":9,"vwap":627},"2025-07-07",30100,{"date":1778,"open":1779,"high":1152,"low":1779,"close":1398,"change":744,"percent_change":379,"volume":1049,"transactions":9,"vwap":1398},"2025-07-03",50.514,{"date":1781,"open":627,"high":912,"low":627,"close":760,"change":371,"percent_change":106,"volume":1782,"transactions":9,"vwap":760},"2025-07-02",12300,{"date":1784,"open":722,"high":936,"low":712,"close":936,"change":360,"percent_change":361,"volume":1765,"transactions":9,"vwap":936},"2025-07-01",{"date":1786,"open":721,"high":979,"low":714,"close":1375,"change":964,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1375},"2025-06-30",0.29,33300,{"date":1790,"open":735,"high":714,"low":729,"close":1791,"change":1792,"percent_change":468,"volume":1545,"transactions":9,"vwap":1791},"2025-06-27",50.416,-0.024,{"date":1794,"open":676,"high":722,"low":1795,"close":620,"change":1796,"percent_change":141,"volume":1330,"transactions":9,"vwap":620},"2025-06-26",50.305,0.159,{"date":1798,"open":481,"high":1799,"low":495,"close":1799,"change":1800,"percent_change":1801,"volume":1057,"transactions":9,"vwap":1799},"2025-06-25",50.281,3.921,8.46,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":396,"percent_change":679,"volume":1807,"transactions":9,"vwap":1806},"2025-06-24",46.29,46.44,46.36,461426,{"date":1809,"open":1810,"high":1804,"low":1811,"close":1804,"change":595,"percent_change":888,"volume":1812,"transactions":9,"vwap":1804},"2025-06-23",46.19,46.18,99454,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":652,"percent_change":1443,"volume":1817,"transactions":9,"vwap":1816},"2025-06-20",46.080002,46.2,59243,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":519,"percent_change":561,"volume":1824,"transactions":9,"vwap":1823},"2025-06-18",46.0099983,46.12,46,46.029999,13030,{"date":1826,"open":1823,"high":1827,"low":1828,"close":1829,"change":302,"percent_change":341,"volume":1830,"transactions":9,"vwap":1829},"2025-06-17",46.049999,45.95,45.98,25345,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":976,"percent_change":569,"volume":1837,"transactions":9,"vwap":1836},"2025-06-16",46.02,46.060001,46.011002,46.040001,50177,{"date":1839,"open":1828,"high":1840,"low":1841,"close":1842,"change":1108,"percent_change":312,"volume":1843,"transactions":9,"vwap":1842},"2025-06-13",45.99,45.9,45.92,25946,{"date":1845,"open":1829,"high":1827,"low":1829,"close":1823,"change":519,"percent_change":561,"volume":1846,"transactions":9,"vwap":1823},"2025-06-12",45622,{"date":1848,"open":1827,"high":1849,"low":1850,"close":1829,"change":111,"percent_change":360,"volume":1851,"transactions":9,"vwap":1829},"2025-06-11",46.07,45.96,75462,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1840,"change":595,"percent_change":1409,"volume":1857,"transactions":9,"vwap":1840},"2025-06-10",45.94,46.019501,45.9001,33774,{"date":1859,"open":1860,"high":1850,"low":1861,"close":1841,"change":227,"percent_change":595,"volume":1862,"transactions":9,"vwap":1841},"2025-06-09",45.85,45.84,40850,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":208,"percent_change":208,"volume":1868,"transactions":9,"vwap":1867},"2025-06-06",45.89,45.9355,45.86,35450,{"date":1870,"open":1828,"high":1829,"low":1860,"close":1867,"change":800,"percent_change":882,"volume":1871,"transactions":9,"vwap":1867},"2025-06-05",60564,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1828,"change":595,"percent_change":1409,"volume":1876,"transactions":9,"vwap":1828},"2025-06-04",45.88,45.9993,57094,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1867,"change":519,"percent_change":561,"volume":1881,"transactions":9,"vwap":1867},"2025-06-03",45.79,45.8951,52423,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":610,"percent_change":1048,"volume":1887,"transactions":9,"vwap":1885},"2025-06-02",45.75,45.81,45.71,37790,{"date":1889,"open":1829,"high":1890,"low":1850,"close":1849,"change":396,"percent_change":679,"volume":1891,"transactions":9,"vwap":1849},"2025-05-30",46.099998,455597,{"date":1893,"open":1823,"high":1894,"low":1840,"close":1822,"change":227,"percent_change":595,"volume":1895,"transactions":9,"vwap":1822},"2025-05-29",46.065601,52717,{"date":1897,"open":1829,"high":1823,"low":1898,"close":1850,"change":379,"percent_change":350,"volume":1899,"transactions":9,"vwap":1850},"2025-05-28",45.91,164464,{"date":1901,"open":1854,"high":1833,"low":1874,"close":1840,"change":965,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1840},"2025-05-27",0.61,70175,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1886,"change":111,"percent_change":360,"volume":1908,"transactions":9,"vwap":1886},"2025-05-23",45.6,45.76,69494,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":819,"percent_change":980,"volume":1915,"transactions":9,"vwap":1914},"2025-05-22",45.64,45.805,45.6204,45.72,26870,{"date":1917,"open":1879,"high":1918,"low":1919,"close":1919,"change":217,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-05-21",45.87,45.62,-0.67,36528,{"date":1923,"open":1865,"high":1829,"low":1918,"close":1924,"change":111,"percent_change":360,"volume":1925,"transactions":9,"vwap":1924},"2025-05-20",45.93,78425,{"date":1927,"open":1907,"high":1928,"low":1907,"close":1854,"change":360,"percent_change":361,"volume":1929,"transactions":9,"vwap":1854},"2025-05-19",45.955,50219,{"date":1931,"open":1932,"high":1822,"low":1898,"close":1850,"change":227,"percent_change":595,"volume":1933,"transactions":9,"vwap":1850},"2025-05-16",45.97,76414,{"date":1935,"open":1884,"high":1932,"low":1884,"close":1842,"change":1936,"percent_change":980,"volume":1937,"transactions":9,"vwap":1842},"2025-05-15",0.099,82274,{"date":1939,"open":1850,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":913,"volume":1944,"transactions":9,"vwap":1942},"2025-05-14",45.9664,45.8114,45.821,-0.139,65485,{"date":1946,"open":1854,"high":1947,"low":1854,"close":1850,"change":227,"percent_change":595,"volume":1948,"transactions":9,"vwap":1850},"2025-05-13",46.028198,19352,{"date":1950,"open":1918,"high":1951,"low":1952,"close":1842,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1842},"2025-05-12",45.9522,45.7819,0.48,1.06,32658,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":371,"percent_change":396,"volume":1962,"transactions":9,"vwap":1961},"2025-05-09",45.5,45.56,45.4,45.44,325928,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":111,"percent_change":360,"volume":1968,"transactions":9,"vwap":1967},"2025-05-08",45.52,45.5751,45.41,23943,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":371,"percent_change":396,"volume":1975,"transactions":9,"vwap":1974},"2025-05-07",45.45,45.53,45.3,45.42,36333,{"date":1977,"open":1978,"high":1971,"low":1979,"close":1980,"change":302,"percent_change":341,"volume":1981,"transactions":9,"vwap":1980},"2025-05-06",45.38,45.335,45.39,45893,{"date":1983,"open":1980,"high":1984,"low":1985,"close":1971,"change":111,"percent_change":360,"volume":1986,"transactions":9,"vwap":1971},"2025-05-05",45.5014,45.3601,51613,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":679,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-05-02",45.43,45.49,45.34,45.46,0.33,40380,{"date":1996,"open":1997,"high":1974,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-05-01",45.3361,45.28,45.31,-0.3991,-0.87,167403,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":2008,"percent_change":238,"volume":2009,"transactions":9,"vwap":2006},"2025-04-30",45.61,45.7091,45.55,-0.1309,743793,{"date":2011,"open":1886,"high":2012,"low":1886,"close":1861,"change":976,"percent_change":569,"volume":2013,"transactions":9,"vwap":1861},"2025-04-29",45.9043,12607,{"date":2015,"open":1879,"high":1879,"low":2016,"close":1914,"change":379,"percent_change":350,"volume":2017,"transactions":9,"vwap":1914},"2025-04-28",45.5979,102255,{"date":2019,"open":2020,"high":2021,"low":2005,"close":1884,"change":561,"percent_change":986,"volume":2022,"transactions":9,"vwap":1884},"2025-04-25",45.63,45.8117,354038,{"date":2024,"open":1974,"high":2025,"low":1967,"close":1911,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1911},"2025-04-24",45.67,0.365,0.81,1674984,{"date":2030,"open":1919,"high":1919,"low":2031,"close":2032,"change":2033,"percent_change":1953,"volume":2034,"transactions":9,"vwap":2032},"2025-04-23",45.235,45.275,0.215,39486,{"date":180,"open":2036,"high":2037,"low":176,"close":2038,"change":259,"percent_change":227,"volume":2039,"transactions":9,"vwap":2038},45.040001,45.15,45.060001,40495]