[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBND":3,"homepage-market-summary":29,"stock-historical-JBND":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JBND","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 Bond ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7451,2.41764,"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},50.95,51.14,50.86,50.97,-0.02,-0.04,1626024.443849,55.785,50.715,984153.72683712,4.6,746,{"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":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},808042,294935231.70928,-3.49,"2025-04-22",[180,183,192,200,210,220,230,240,249,258,265,274,282,290,301,308,315,323,333,341,349,359,367,376,385,395,404,413,422,430,437,446,455,463,469,477,487,493,500,506,514,521,527,535,542,548,556,564,570,576,581,586,593,598,607,615,621,631,638,645,652,657,662,668,675,681,687,694,702,708,714,722,728,736,742,748,754,759,766,772,775,779,783,788,792,797,801,805,810,814,819,822,827,830,833,837,842,848,852,856,862,867,873,876,880,884,887,891,894,898,904,910,915,921,927,935,941,948,953,957,962,966,971,976,982,988,992,996,1000,1005,1010,1015,1019,1024,1029,1035,1040,1046,1050,1056,1059,1063,1067,1073,1080,1087,1093,1100,1107,1114,1121,1128,1135,1141,1146,1152,1158,1164,1169,1174,1177,1182,1189,1196,1202,1209,1213,1217,1220,1225,1231,1234,1240,1244,1248,1252,1255,1259,1262,1265,1268,1273,1278,1281,1285,1288,1292,1297,1304,1307,1311,1315,1320,1325,1329,1332,1336,1339,1343,1346,1349,1354,1360,1364,1369,1373,1377,1380,1383,1388,1392,1396,1401,1406,1409,1417,1423,1426,1429,1432,1435,1439,1442,1445,1448,1452,1455,1459,1462,1465,1471,1475,1478,1483,1486,1490,1494,1498,1503,1507,1510,1513,1517,1523,1526,1529,1533,1536,1540,1544,1547,1551,1554,1558,1562,1566,1570,1574,1578,1582,1585,1589,1593,1598,1601,1606,1609,1613,1617,1621,1625,1629,1633,1636,1640,1644,1648,1651,1654,1657,1662,1666,1670,1674,1678,1682,1685,1688,1691,1695,1699,1703,1706,1710,1714,1718,1722,1726,1731,1735,1739,1742,1745,1749,1752,1756,1760,1765,1768,1773,1776,1779,1782,1785,1788,1791,1794,1798,1802,1806,1809,1813,1816,1819,1823,1826,1831,1836,1839,1844,1849,1851,1854,1861,1867,1872,1876,1880,1883,1886,1889,1893,1898,1902,1909,1913,1918,1921,1927,1933,1936,1939,1942,1946,1950,1954,1957,1960,1965,1968,1972,1975,1978,1983,1988],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},5696,50.9564,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",50.81,51.065,-0.15,-0.29,3488798.539108,6220,50.9513,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":21,"percent_change":22,"volume":197,"transactions":198,"vwap":199},"2026-09-30",51.23,51.02,51.12,2915200.498894,6365,51.0989,{"date":201,"open":202,"high":203,"low":204,"close":18,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",51.19,51.2,51.0301,-0.08,-0.16,2449987.179725,5269,51.1202,{"date":211,"open":194,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",51.26,51.1001,51.22,-0.21,-0.41,1325484.718045,3669,51.1889,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":121,"volume":227,"transactions":228,"vwap":229},"2026-09-25",51.36,51.4599,51.225,51.43,0.13,2025228.727703,4143,51.3839,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",51.6,51.63,51.3,-0.3,-0.58,1648753.961835,4355,51.3972,{"date":241,"open":242,"high":242,"low":243,"close":232,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",51.93,51.5,-0.4,-0.77,1084074.03732,3600,51.6161,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":111,"percent_change":21,"volume":255,"transactions":256,"vwap":257},"2026-09-22",52.03,52.05,51.92,52,1158022.104329,3458,51.979,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":226,"percent_change":121,"volume":263,"transactions":264,"vwap":257},"2026-09-21",52.02,51.94,52.01,1134173.15558,2871,{"date":266,"open":267,"high":242,"low":268,"close":269,"change":206,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",51.91,51.84,51.88,-0.31,780597.939101,3634,51.8696,{"date":275,"open":254,"high":252,"low":267,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",52.04,0.23,0.44,925054.028127,3438,52.0009,{"date":283,"open":284,"high":254,"low":285,"close":286,"change":21,"percent_change":22,"volume":287,"transactions":288,"vwap":289},"2026-09-16",51.87,51.8,51.81,923325.267378,3282,51.9278,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",51.79,51.86,51.78,51.83,-0.03,-0.06,1126346.036206,3543,51.8158,{"date":302,"open":268,"high":303,"low":304,"close":293,"change":111,"percent_change":21,"volume":305,"transactions":306,"vwap":307},"2026-09-14",51.9855,51.7595,800030.283865,4317,51.8966,{"date":309,"open":251,"high":310,"low":311,"close":284,"change":205,"percent_change":187,"volume":312,"transactions":313,"vwap":314},"2026-09-11",52.045,51.8544,752826.527457,2748,51.9363,{"date":316,"open":251,"high":317,"low":242,"close":318,"change":235,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",52.1,51.95,-0.57,1641499.081641,3263,52.0055,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":215,"volume":330,"transactions":331,"vwap":332},"2026-09-09",52.33,52.36,52.185,52.25,-0.11,1144527.242046,3568,52.2798,{"date":334,"open":335,"high":336,"low":337,"close":326,"change":296,"percent_change":297,"volume":338,"transactions":339,"vwap":340},"2026-09-08",52.42,52.43,52.3173,1729703.206417,4545,52.378,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":111,"percent_change":21,"volume":346,"transactions":347,"vwap":348},"2026-09-04",52.37,52.4498,52.39,720947.514308,4294,52.4104,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",52.47,52.395,52.4,0.08,0.15,1589851.997187,4550,52.4185,{"date":360,"open":325,"high":325,"low":361,"close":362,"change":106,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",52.2401,52.32,0.11,1139143.513406,3258,52.2888,{"date":368,"open":325,"high":369,"low":252,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",52.405,52.26,-0.43,-0.82,1232775.321818,4198,52.3456,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":331,"vwap":384},"2026-08-31",52.6,52.69,52.58,0.01,0.02,1027779.692281,52.6274,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",52.86,52.9299,52.68,-0.19,-0.36,903435.042277,2139,52.7226,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":21,"percent_change":22,"volume":401,"transactions":402,"vwap":403},"2026-08-27",52.9,52.94,52.84,52.87,784149.111109,4041,52.891,{"date":405,"open":406,"high":407,"low":399,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",52.89,52.95,-0.09,-0.17,1065692.914534,2429,52.8745,{"date":414,"open":406,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",52.98,52.845,0.22,0.42,613228.587895,3337,52.9106,{"date":423,"open":379,"high":424,"low":425,"close":424,"change":363,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",52.76,52.67,0.21,1498695.596535,3425,52.7391,{"date":431,"open":432,"high":432,"low":378,"close":433,"change":297,"percent_change":329,"volume":434,"transactions":435,"vwap":436},"2026-08-21",52.7,52.65,783517.367779,3916,52.6329,{"date":438,"open":432,"high":439,"low":440,"close":441,"change":409,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",52.785,52.665,52.71,-0.32,714233.409092,3796,52.7111,{"date":447,"open":448,"high":406,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",52.88,52.7627,0.24,0.46,948805.577541,4080,52.8312,{"date":456,"open":457,"high":425,"low":457,"close":458,"change":459,"percent_change":354,"volume":460,"transactions":461,"vwap":462},"2026-08-18",52.54,52.64,0.04,984897.583861,5154,52.63,{"date":464,"open":389,"high":465,"low":380,"close":378,"change":205,"percent_change":187,"volume":466,"transactions":467,"vwap":468},"2026-08-17",52.685,590238.062151,3169,52.6235,{"date":470,"open":471,"high":399,"low":472,"close":389,"change":187,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",52.81,52.66,-0.28,869731.273685,3228,52.7056,{"date":478,"open":399,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",52.93,52.82,52.83,0.18,0.34,537996.619865,4474,52.8508,{"date":488,"open":424,"high":424,"low":433,"close":433,"change":489,"percent_change":106,"volume":490,"transactions":491,"vwap":492},"2026-08-12",0.03,1487885.316762,3177,52.7044,{"date":494,"open":425,"high":495,"low":496,"close":496,"change":489,"percent_change":106,"volume":497,"transactions":498,"vwap":499},"2026-08-11",52.716,52.62,780355.998421,3626,52.6508,{"date":501,"open":433,"high":389,"low":502,"close":502,"change":409,"percent_change":442,"volume":503,"transactions":504,"vwap":505},"2026-08-10",52.59,573446.584788,3987,52.6108,{"date":507,"open":508,"high":471,"low":432,"close":424,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",52.8,0.09,0.17,715056.077644,3296,52.745,{"date":515,"open":516,"high":517,"low":462,"close":425,"change":187,"percent_change":473,"volume":518,"transactions":519,"vwap":520},"2026-08-06",52.75,52.7675,709407.592966,3919,52.6702,{"date":522,"open":480,"high":399,"low":523,"close":480,"change":489,"percent_change":106,"volume":524,"transactions":525,"vwap":526},"2026-08-05",52.7599,1125550.630597,4381,52.8158,{"date":528,"open":529,"high":530,"low":432,"close":530,"change":531,"percent_change":146,"volume":532,"transactions":533,"vwap":534},"2026-08-04",52.755,52.79,0.2,1135591.458147,5259,52.7681,{"date":536,"open":537,"high":538,"low":336,"close":502,"change":408,"percent_change":409,"volume":539,"transactions":540,"vwap":541},"2026-08-03",52.57,52.6197,716637.672123,4704,52.5863,{"date":543,"open":544,"high":544,"low":502,"close":389,"change":329,"percent_change":215,"volume":545,"transactions":546,"vwap":547},"2026-07-31",52.73,807714.837741,3490,52.6338,{"date":549,"open":550,"high":416,"low":551,"close":530,"change":552,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",52.815,52.7539,0,916380.861585,3327,52.8048,{"date":557,"open":558,"high":559,"low":560,"close":530,"change":206,"percent_change":235,"volume":561,"transactions":562,"vwap":563},"2026-07-29",52.92,52.97,52.78,796090.518388,3595,52.8557,{"date":565,"open":397,"high":566,"low":406,"close":407,"change":509,"percent_change":510,"volume":567,"transactions":568,"vwap":569},"2026-07-28",53.03,632975.386823,2911,52.9653,{"date":571,"open":481,"high":400,"low":572,"close":387,"change":226,"percent_change":121,"volume":573,"transactions":574,"vwap":575},"2026-07-27",52.7839,638789.64398,2646,52.8372,{"date":577,"open":378,"high":480,"low":378,"close":544,"change":354,"percent_change":355,"volume":578,"transactions":579,"vwap":580},"2026-07-24",586599.865322,4319,52.7479,{"date":582,"open":433,"high":379,"low":496,"close":433,"change":187,"percent_change":473,"volume":583,"transactions":584,"vwap":585},"2026-07-23",991097.368658,2909,52.6638,{"date":587,"open":588,"high":589,"low":530,"close":508,"change":408,"percent_change":409,"volume":590,"transactions":591,"vwap":592},"2026-07-22",52.85,52.8695,1083932.274251,3953,52.8146,{"date":594,"open":558,"high":558,"low":416,"close":406,"change":408,"percent_change":409,"volume":595,"transactions":596,"vwap":597},"2026-07-21",567055.018934,2215,52.8902,{"date":599,"open":600,"high":601,"low":398,"close":415,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-20",53.1,53.11,-0.13,-0.24,690092.825125,2974,52.9822,{"date":608,"open":609,"high":610,"low":611,"close":601,"change":459,"percent_change":354,"volume":612,"transactions":613,"vwap":614},"2026-07-17",53.15,53.2,53.09,451583.45011,2268,53.1317,{"date":616,"open":566,"high":617,"low":415,"close":617,"change":111,"percent_change":21,"volume":618,"transactions":619,"vwap":620},"2026-07-16",53.07,469910.485602,2427,53.0376,{"date":622,"open":566,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-15",53.12,53.01,53.08,0.1,0.19,1547099.399231,3248,53.0792,{"date":632,"open":633,"high":634,"low":479,"close":415,"change":226,"percent_change":121,"volume":635,"transactions":636,"vwap":637},"2026-07-14",52.985,53.045,989607.039885,2942,52.9829,{"date":639,"open":398,"high":640,"low":641,"close":588,"change":409,"percent_change":442,"volume":642,"transactions":643,"vwap":644},"2026-07-13",52.9686,52.8442,501595.238247,3465,52.8896,{"date":646,"open":647,"high":611,"low":648,"close":649,"change":650,"percent_change":408,"volume":651,"transactions":9,"vwap":649},"2026-07-10",53.080002,52.993,53.02,-0.05,558300,{"date":653,"open":654,"high":655,"low":649,"close":617,"change":382,"percent_change":459,"volume":656,"transactions":9,"vwap":617},"2026-07-09",53.029999,53.136,474600,{"date":658,"open":659,"high":601,"low":558,"close":660,"change":296,"percent_change":297,"volume":661,"transactions":9,"vwap":660},"2026-07-08",53,53.049999,1392200,{"date":663,"open":664,"high":664,"low":660,"close":647,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":647},"2026-07-07",53.27,-0.2,-0.38,1497100,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":552,"percent_change":552,"volume":674,"transactions":9,"vwap":673},"2026-07-06",53.3,53.41,53.25,53.28,709100,{"date":676,"open":677,"high":678,"low":679,"close":673,"change":459,"percent_change":354,"volume":680,"transactions":9,"vwap":673},"2026-07-02",53.21,53.33,53.16,825400,{"date":682,"open":610,"high":670,"low":610,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-01",53.24,-0.26,-0.49,593300,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-30",53.67,53.5,-0.25,-0.47,916100,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":509,"volume":701,"transactions":9,"vwap":699},"2026-06-29",53.7,53.76,53.673,53.75,0.05,535200,{"date":703,"open":704,"high":705,"low":706,"close":696,"change":106,"percent_change":363,"volume":707,"transactions":9,"vwap":696},"2026-06-26",53.62,53.72,53.615,648200,{"date":709,"open":689,"high":710,"low":711,"close":712,"change":489,"percent_change":106,"volume":713,"transactions":9,"vwap":712},"2026-06-25",53.73,53.63,53.64,1114500,{"date":715,"open":716,"high":704,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-24",53.58,53.55,53.61,0.28,0.53,679300,{"date":723,"open":724,"high":725,"low":726,"close":678,"change":382,"percent_change":459,"volume":727,"transactions":9,"vwap":678},"2026-06-23",53.35,53.39,53.32,895200,{"date":729,"open":678,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-22",53.4,53.26,53.31,-0.12,-0.22,761400,{"date":737,"open":738,"high":739,"low":671,"close":740,"change":355,"percent_change":719,"volume":741,"transactions":9,"vwap":740},"2026-06-18",53.52,53.545,53.43,732300,{"date":743,"open":744,"high":745,"low":673,"close":673,"change":215,"percent_change":746,"volume":747,"transactions":9,"vwap":673},"2026-06-17",53.505,53.54,-0.39,796900,{"date":749,"open":750,"high":751,"low":752,"close":107,"change":509,"percent_change":510,"volume":753,"transactions":9,"vwap":107},"2026-06-16",53.86,53.865,53.426,1191100,{"date":755,"open":756,"high":107,"low":725,"close":730,"change":459,"percent_change":757,"volume":758,"transactions":9,"vwap":730},"2026-06-15",53.46,0.07,613900,{"date":760,"open":761,"high":762,"low":731,"close":763,"change":22,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-12",53.34,53.375,53.36,-0.07,777700,{"date":767,"open":610,"high":768,"low":769,"close":730,"change":141,"percent_change":770,"volume":771,"transactions":9,"vwap":730},"2026-06-11",53.425,53.13,0.6,846600,{"date":773,"open":610,"high":677,"low":617,"close":647,"change":205,"percent_change":187,"volume":774,"transactions":9,"vwap":647},"2026-06-10",1094500,{"date":776,"open":769,"high":777,"low":660,"close":679,"change":226,"percent_change":121,"volume":778,"transactions":9,"vwap":679},"2026-06-09",53.17,613100,{"date":780,"open":777,"high":781,"low":649,"close":654,"change":296,"percent_change":297,"volume":782,"transactions":9,"vwap":654},"2026-06-08",53.18,469100,{"date":784,"open":623,"high":785,"low":660,"close":786,"change":734,"percent_change":216,"volume":787,"transactions":9,"vwap":786},"2026-06-05",53.29,53.060001,1013800,{"date":789,"open":726,"high":790,"low":731,"close":673,"change":459,"percent_change":354,"volume":791,"transactions":9,"vwap":673},"2026-06-04",53.349,982900,{"date":793,"open":794,"high":664,"low":781,"close":683,"change":795,"percent_change":390,"volume":796,"transactions":9,"vwap":683},"2026-06-03",53.205,-0.1,807900,{"date":798,"open":763,"high":799,"low":670,"close":761,"change":489,"percent_change":106,"volume":800,"transactions":9,"vwap":761},"2026-06-02",53.365,954700,{"date":802,"open":610,"high":726,"low":803,"close":732,"change":734,"percent_change":216,"volume":804,"transactions":9,"vwap":732},"2026-06-01",53.125,938600,{"date":806,"open":745,"high":807,"low":671,"close":808,"change":382,"percent_change":459,"volume":809,"transactions":9,"vwap":808},"2026-05-29",53.68,53.53,2309700,{"date":811,"open":730,"high":738,"low":724,"close":812,"change":226,"percent_change":450,"volume":813,"transactions":9,"vwap":812},"2026-05-28",53.51,4985900,{"date":815,"open":816,"high":817,"low":724,"close":816,"change":363,"percent_change":426,"volume":818,"transactions":9,"vwap":816},"2026-05-27",53.38,53.435,976300,{"date":820,"open":724,"high":762,"low":664,"close":664,"change":459,"percent_change":354,"volume":821,"transactions":9,"vwap":664},"2026-05-26",895300,{"date":823,"open":683,"high":731,"low":786,"close":824,"change":825,"percent_change":277,"volume":826,"transactions":9,"vwap":824},"2026-05-22",53.23,0.12,661500,{"date":828,"open":407,"high":769,"low":400,"close":601,"change":700,"percent_change":509,"volume":829,"transactions":9,"vwap":601},"2026-05-21",1220300,{"date":831,"open":480,"high":611,"low":560,"close":786,"change":719,"percent_change":720,"volume":832,"transactions":9,"vwap":786},"2026-05-20",758700,{"date":834,"open":424,"high":588,"low":835,"close":560,"change":409,"percent_change":442,"volume":836,"transactions":9,"vwap":560},"2026-05-19",52.707,2521900,{"date":838,"open":839,"high":840,"low":448,"close":407,"change":297,"percent_change":329,"volume":841,"transactions":9,"vwap":407},"2026-05-18",53.040001,53.084999,1068500,{"date":843,"open":654,"high":601,"low":844,"close":845,"change":235,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-15",52.975,53.0099983,-0.56,503000,{"date":849,"open":756,"high":710,"low":850,"close":732,"change":21,"percent_change":22,"volume":851,"transactions":9,"vwap":732},"2026-05-14",53.22,616800,{"date":853,"open":726,"high":763,"low":854,"close":678,"change":21,"percent_change":22,"volume":855,"transactions":9,"vwap":678},"2026-05-13",53.245,582600,{"date":857,"open":858,"high":859,"low":611,"close":724,"change":860,"percent_change":684,"volume":861,"transactions":9,"vwap":724},"2026-05-12",53.37,53.47,-0.14,1890500,{"date":863,"open":864,"high":864,"low":865,"close":107,"change":602,"percent_change":603,"volume":866,"transactions":9,"vwap":107},"2026-05-11",53.6,53.48,4915700,{"date":868,"open":869,"high":870,"low":871,"close":704,"change":825,"percent_change":417,"volume":872,"transactions":9,"vwap":704},"2026-05-08",53.65,53.69,53.59,458100,{"date":874,"open":870,"high":696,"low":865,"close":690,"change":733,"percent_change":734,"volume":875,"transactions":9,"vwap":690},"2026-05-07",712300,{"date":877,"open":718,"high":869,"low":717,"close":704,"change":417,"percent_change":878,"volume":879,"transactions":9,"vwap":704},"2026-05-06",0.41,617500,{"date":881,"open":725,"high":740,"low":882,"close":730,"change":363,"percent_change":426,"volume":883,"transactions":9,"vwap":730},"2026-05-05",53.345,611200,{"date":885,"open":725,"high":107,"low":601,"close":785,"change":409,"percent_change":442,"volume":886,"transactions":9,"vwap":785},"2026-05-04",972800,{"date":888,"open":889,"high":718,"low":889,"close":756,"change":206,"percent_change":235,"volume":890,"transactions":9,"vwap":756},"2026-05-01",53.42,639200,{"date":892,"open":807,"high":696,"low":871,"close":704,"change":700,"percent_change":509,"volume":893,"transactions":9,"vwap":704},"2026-04-30",802400,{"date":895,"open":705,"high":705,"low":744,"close":896,"change":734,"percent_change":216,"volume":897,"transactions":9,"vwap":896},"2026-04-29",53.57,670700,{"date":899,"open":900,"high":901,"low":712,"close":902,"change":296,"percent_change":297,"volume":903,"transactions":9,"vwap":902},"2026-04-28",53.77,53.81,53.79,460100,{"date":905,"open":906,"high":907,"low":902,"close":908,"change":795,"percent_change":390,"volume":909,"transactions":9,"vwap":908},"2026-04-27",53.87,53.91,53.82,479400,{"date":911,"open":901,"high":912,"low":697,"close":913,"change":509,"percent_change":510,"volume":914,"transactions":9,"vwap":913},"2026-04-24",53.93,53.92,468400,{"date":916,"open":913,"high":917,"low":918,"close":919,"change":205,"percent_change":187,"volume":920,"transactions":9,"vwap":919},"2026-04-23",53.95,53.743,53.83,770500,{"date":922,"open":923,"high":924,"low":925,"close":907,"change":700,"percent_change":509,"volume":926,"transactions":9,"vwap":907},"2026-04-22",53.97,53.99,53.89,1706500,{"date":928,"open":929,"high":930,"low":931,"close":750,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":750},"2026-04-21",53.96,54.0050011,53.85,-0.18,-0.33,883300,{"date":936,"open":937,"high":938,"low":939,"close":937,"change":111,"percent_change":21,"volume":940,"transactions":9,"vwap":937},"2026-04-20",54.040001,54.07,53.967,535100,{"date":942,"open":943,"high":944,"low":945,"close":943,"change":426,"percent_change":946,"volume":947,"transactions":9,"vwap":943},"2026-04-17",54.049999,54.11,54.023998,0.39,2170200,{"date":949,"open":923,"high":923,"low":950,"close":951,"change":205,"percent_change":187,"volume":952,"transactions":9,"vwap":951},"2026-04-16",53.805,53.84,625500,{"date":954,"open":907,"high":955,"low":906,"close":913,"change":297,"percent_change":329,"volume":956,"transactions":9,"vwap":913},"2026-04-15",53.939,531500,{"date":958,"open":931,"high":924,"low":959,"close":960,"change":226,"percent_change":450,"volume":961,"transactions":9,"vwap":960},"2026-04-14",53.8,53.98,720900,{"date":963,"open":710,"high":931,"low":964,"close":931,"change":363,"percent_change":531,"volume":965,"transactions":9,"vwap":931},"2026-04-13",53.687,473100,{"date":967,"open":901,"high":901,"low":968,"close":969,"change":205,"percent_change":187,"volume":970,"transactions":9,"vwap":969},"2026-04-10",53.705,53.74,582800,{"date":972,"open":699,"high":973,"low":974,"close":908,"change":382,"percent_change":459,"volume":975,"transactions":9,"vwap":908},"2026-04-09",53.908,53.695,615200,{"date":977,"open":917,"high":917,"low":978,"close":959,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":959},"2026-04-08",53.757,0.14,0.26,595700,{"date":983,"open":704,"high":984,"low":985,"close":986,"change":700,"percent_change":509,"volume":987,"transactions":9,"vwap":986},"2026-04-07",53.88,53.443,53.66,524600,{"date":989,"open":716,"high":689,"low":990,"close":718,"change":22,"percent_change":764,"volume":991,"transactions":9,"vwap":718},"2026-04-06",53.555,1711600,{"date":993,"open":994,"high":974,"low":812,"close":869,"change":106,"percent_change":363,"volume":995,"transactions":9,"vwap":869},"2026-04-02",53.56,936200,{"date":997,"open":716,"high":998,"low":739,"close":871,"change":932,"percent_change":933,"volume":999,"transactions":9,"vwap":871},"2026-04-01",53.675,1742600,{"date":1001,"open":1002,"high":906,"low":1003,"close":900,"change":363,"percent_change":531,"volume":1004,"transactions":9,"vwap":900},"2026-03-31",53.78,53.71,1124800,{"date":1006,"open":869,"high":1007,"low":1008,"close":986,"change":141,"percent_change":770,"volume":1009,"transactions":9,"vwap":986},"2026-03-30",53.718,53.595,525300,{"date":1011,"open":664,"high":1012,"low":1013,"close":761,"change":296,"percent_change":297,"volume":1014,"transactions":9,"vwap":761},"2026-03-27",53.423,53.215,594400,{"date":1016,"open":745,"high":908,"low":731,"close":858,"change":391,"percent_change":1017,"volume":1018,"transactions":9,"vwap":858},"2026-03-26",-0.67,1248800,{"date":1020,"open":710,"high":1021,"low":1022,"close":710,"change":417,"percent_change":878,"volume":1023,"transactions":9,"vwap":710},"2026-03-25",53.749,53.619,925600,{"date":1025,"open":889,"high":1026,"low":1027,"close":812,"change":860,"percent_change":684,"volume":1028,"transactions":9,"vwap":812},"2026-03-24",53.596,53.385,700500,{"date":1030,"open":1031,"high":1032,"low":1031,"close":869,"change":627,"percent_change":1033,"volume":1034,"transactions":9,"vwap":869},"2026-03-23",53.44,53.745,0.36,1781300,{"date":1036,"open":689,"high":699,"low":1037,"close":756,"change":1038,"percent_change":372,"volume":1039,"transactions":9,"vwap":756},"2026-03-20",53.442,-0.44,884600,{"date":1041,"open":710,"high":1042,"low":1043,"close":1044,"change":459,"percent_change":757,"volume":1045,"transactions":9,"vwap":1044},"2026-03-19",53.94,53.721,53.9,906300,{"date":1047,"open":943,"high":1048,"low":931,"close":750,"change":409,"percent_change":270,"volume":1049,"transactions":9,"vwap":750},"2026-03-18",54.053001,699800,{"date":1051,"open":943,"high":1052,"low":1053,"close":1054,"change":757,"percent_change":226,"volume":1055,"transactions":9,"vwap":1054},"2026-03-17",54.099998,54,54.029999,858700,{"date":1057,"open":917,"high":924,"low":925,"close":929,"change":426,"percent_change":946,"volume":1058,"transactions":9,"vwap":929},"2026-03-16",647900,{"date":1060,"open":1044,"high":912,"low":1061,"close":699,"change":408,"percent_change":409,"volume":1062,"transactions":9,"vwap":699},"2026-03-13",53.725,663500,{"date":1064,"open":913,"high":929,"low":1065,"close":951,"change":409,"percent_change":270,"volume":1066,"transactions":9,"vwap":951},"2026-03-12",53.763,902400,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":215,"percent_change":746,"volume":1072,"transactions":9,"vwap":1071},"2026-03-11",54.17,53.975,54.0099983,947900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":390,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-10",54.39,54.408,54.22,-0.35,703800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":355,"percent_change":719,"volume":1086,"transactions":9,"vwap":1085},"2026-03-09",54.15,54.428,54.13,54.41,823400,{"date":1088,"open":1082,"high":1089,"low":1090,"close":1091,"change":22,"percent_change":764,"volume":1092,"transactions":9,"vwap":1091},"2026-03-06",54.38,54.09,54.26,915800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":860,"percent_change":684,"volume":1099,"transactions":9,"vwap":1098},"2026-03-05",54.28,54.33,54.235,54.3,1063800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":297,"percent_change":329,"volume":1106,"transactions":9,"vwap":1105},"2026-03-04",54.51,54.52,54.435,54.44,1307200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":650,"percent_change":408,"volume":1113,"transactions":9,"vwap":1112},"2026-03-03",54.35,54.63,54.32,54.5,1688900,{"date":1115,"open":1116,"high":1110,"low":1117,"close":1118,"change":216,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-02",54.62,54.492,54.55,-0.75,621300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":226,"percent_change":450,"volume":1127,"transactions":9,"vwap":1126},"2026-02-27",54.93,54.99,54.915,54.96,827200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":626,"percent_change":482,"volume":1134,"transactions":9,"vwap":1133},"2026-02-26",54.78,54.85,54.76,54.83,628900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1137,"change":297,"percent_change":329,"volume":1140,"transactions":9,"vwap":1137},"2026-02-25",54.73,54.789,54.72,527800,{"date":1142,"open":1143,"high":1144,"low":1137,"close":1144,"change":489,"percent_change":700,"volume":1145,"transactions":9,"vwap":1144},"2026-02-24",54.77,54.79,814600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1132,"change":363,"percent_change":531,"volume":1151,"transactions":9,"vwap":1132},"2026-02-23",54.68,54.8,54.67,655200,{"date":1153,"open":1154,"high":1148,"low":1155,"close":1156,"change":111,"percent_change":21,"volume":1157,"transactions":9,"vwap":1156},"2026-02-20",54.64,54.53,54.65,844700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":106,"percent_change":363,"volume":1163,"transactions":9,"vwap":1161},"2026-02-19",54.59,54.66,54.57,681100,{"date":1165,"open":1116,"high":1150,"low":1166,"close":1167,"change":22,"percent_change":764,"volume":1168,"transactions":9,"vwap":1167},"2026-02-18",54.595,54.6,955000,{"date":1170,"open":1171,"high":1172,"low":1154,"close":1154,"change":22,"percent_change":764,"volume":1173,"transactions":9,"vwap":1154},"2026-02-17",54.69,54.71,576500,{"date":1175,"open":1110,"high":1148,"low":1160,"close":1148,"change":627,"percent_change":151,"volume":1176,"transactions":9,"vwap":1148},"2026-02-13",877400,{"date":1178,"open":1096,"high":1102,"low":1179,"close":1180,"change":450,"percent_change":278,"volume":1181,"transactions":9,"vwap":1180},"2026-02-12",54.325,54.49,933000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":205,"percent_change":187,"volume":1188,"transactions":9,"vwap":1187},"2026-02-11",54.265,54.335,54.225,54.25,763800,{"date":1190,"open":1191,"high":1109,"low":1192,"close":1096,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1096},"2026-02-10",54.34,54.27,0.16,0.3,993300,{"date":1197,"open":1198,"high":1199,"low":1042,"close":1069,"change":1200,"percent_change":700,"volume":1201,"transactions":9,"vwap":1069},"2026-02-09",54.14,54.2,0.025,719400,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":381,"volume":1208,"transactions":9,"vwap":1206},"2026-02-06",54.18,54.091999,54.145,0.005,977500,{"date":1210,"open":1071,"high":1211,"low":924,"close":1198,"change":121,"percent_change":451,"volume":1212,"transactions":9,"vwap":1198},"2026-02-05",54.158,1874000,{"date":1214,"open":907,"high":917,"low":1215,"close":925,"change":650,"percent_change":408,"volume":1216,"transactions":9,"vwap":925},"2026-02-04",53.872,1221500,{"date":1218,"open":984,"high":917,"low":750,"close":1042,"change":382,"percent_change":459,"volume":1219,"transactions":9,"vwap":1042},"2026-02-03",1176700,{"date":1221,"open":1071,"high":1071,"low":1222,"close":913,"change":665,"percent_change":1223,"volume":1224,"transactions":9,"vwap":913},"2026-02-02",53.885,-0.37,879400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":296,"percent_change":297,"volume":1230,"transactions":9,"vwap":1229},"2026-01-30",54.19,54.21,54.12,815400,{"date":1232,"open":1084,"high":1077,"low":1090,"close":1082,"change":381,"percent_change":382,"volume":1233,"transactions":9,"vwap":1082},"2026-01-29",1098600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1198,"change":489,"percent_change":106,"volume":1239,"transactions":9,"vwap":1198},"2026-01-28",54.16,54.165,54.060001,824600,{"date":1241,"open":1069,"high":1242,"low":944,"close":944,"change":408,"percent_change":409,"volume":1243,"transactions":9,"vwap":944},"2026-01-27",54.226,766400,{"date":1245,"open":1246,"high":1228,"low":1082,"close":1199,"change":626,"percent_change":482,"volume":1247,"transactions":9,"vwap":1199},"2026-01-26",54.195,1276900,{"date":1249,"open":1250,"high":1236,"low":945,"close":1052,"change":757,"percent_change":226,"volume":1251,"transactions":9,"vwap":1052},"2026-01-23",54.080002,703100,{"date":1253,"open":1071,"high":1250,"low":1070,"close":1054,"change":382,"percent_change":459,"volume":1254,"transactions":9,"vwap":1054},"2026-01-22",915400,{"date":1256,"open":917,"high":1257,"low":913,"close":1071,"change":979,"percent_change":980,"volume":1258,"transactions":9,"vwap":1071},"2026-01-21",54.055,1893700,{"date":1260,"open":913,"high":923,"low":906,"close":906,"change":665,"percent_change":1223,"volume":1261,"transactions":9,"vwap":906},"2026-01-20",795600,{"date":1263,"open":1069,"high":1199,"low":1238,"close":938,"change":602,"percent_change":603,"volume":1264,"transactions":9,"vwap":938},"2026-01-16",891100,{"date":1266,"open":1111,"high":1111,"low":1227,"close":1199,"change":650,"percent_change":408,"volume":1267,"transactions":9,"vwap":1199},"2026-01-15",1150300,{"date":1269,"open":1270,"high":1271,"low":1228,"close":1187,"change":354,"percent_change":355,"volume":1272,"transactions":9,"vwap":1187},"2026-01-14",54.24,54.31,578500,{"date":1274,"open":1227,"high":1275,"low":1276,"close":1069,"change":626,"percent_change":482,"volume":1277,"transactions":9,"vwap":1069},"2026-01-13",54.205,54.123,1017900,{"date":1279,"open":1052,"high":1204,"low":943,"close":938,"change":650,"percent_change":408,"volume":1280,"transactions":9,"vwap":938},"2026-01-12",617800,{"date":1282,"open":1229,"high":1246,"low":1283,"close":1229,"change":459,"percent_change":757,"volume":1284,"transactions":9,"vwap":1229},"2026-01-09",54.044998,907800,{"date":1286,"open":1250,"high":1090,"low":1054,"close":1250,"change":296,"percent_change":297,"volume":1287,"transactions":9,"vwap":1250},"2026-01-08",1688600,{"date":1289,"open":1069,"high":1290,"low":1090,"close":944,"change":489,"percent_change":106,"volume":1291,"transactions":9,"vwap":944},"2026-01-07",54.196,1075100,{"date":1293,"open":1238,"high":1090,"low":1294,"close":1250,"change":1295,"percent_change":111,"volume":1296,"transactions":9,"vwap":1250},"2026-01-06",53.968,-0.005,1182100,{"date":1298,"open":937,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1193,"volume":1303,"transactions":9,"vwap":1301},"2026-01-05",54.105,54.014999,54.084999,0.085,768700,{"date":1305,"open":1090,"high":1082,"low":923,"close":1053,"change":764,"percent_change":602,"volume":1306,"transactions":9,"vwap":1053},"2026-01-02",1586500,{"date":1308,"open":1229,"high":1236,"low":943,"close":938,"change":473,"percent_change":1309,"volume":1310,"transactions":9,"vwap":938},"2025-12-31",-0.52,1139400,{"date":1312,"open":1096,"high":1089,"low":1313,"close":1109,"change":21,"percent_change":22,"volume":1314,"transactions":9,"vwap":1109},"2025-12-30",54.295,704100,{"date":1316,"open":1109,"high":1317,"low":1318,"close":1317,"change":626,"percent_change":482,"volume":1319,"transactions":9,"vwap":1317},"2025-12-29",54.37,54.305,364100,{"date":1321,"open":1111,"high":1322,"low":1323,"close":1192,"change":111,"percent_change":21,"volume":1324,"transactions":9,"vwap":1192},"2025-12-26",54.348,54.254,293000,{"date":1326,"open":1327,"high":1095,"low":1204,"close":1095,"change":825,"percent_change":417,"volume":1328,"transactions":9,"vwap":1095},"2025-12-24",54.23,263400,{"date":1330,"open":1238,"high":1237,"low":937,"close":1236,"change":111,"percent_change":21,"volume":1331,"transactions":9,"vwap":1236},"2025-12-23",506300,{"date":1333,"open":1204,"high":1227,"low":1334,"close":1069,"change":111,"percent_change":21,"volume":1335,"transactions":9,"vwap":1069},"2025-12-22",54.142,449400,{"date":1337,"open":1228,"high":1091,"low":1338,"close":1204,"change":795,"percent_change":932,"volume":686,"transactions":9,"vwap":1204},"2025-12-19",54.162,{"date":1340,"open":1091,"high":1111,"low":1228,"close":1095,"change":482,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1095},"2025-12-18",0.33,2346600,{"date":1344,"open":1229,"high":1199,"low":1052,"close":1052,"change":22,"percent_change":764,"volume":1345,"transactions":9,"vwap":1052},"2025-12-17",7674700,{"date":1347,"open":937,"high":1069,"low":923,"close":1198,"change":363,"percent_change":531,"volume":1348,"transactions":9,"vwap":1198},"2025-12-16",1875500,{"date":1350,"open":1238,"high":1052,"low":1351,"close":1054,"change":1352,"percent_change":354,"volume":1353,"transactions":9,"vwap":1054},"2025-12-15",53.995,0.045,6254900,{"date":1355,"open":1071,"high":1071,"low":929,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-12",53.985,-0.125,-0.23,2247000,{"date":1361,"open":1270,"high":1362,"low":944,"close":944,"change":111,"percent_change":21,"volume":1363,"transactions":9,"vwap":944},"2025-12-11",54.255,492600,{"date":1365,"open":1042,"high":1084,"low":1042,"close":1229,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1229},"2025-12-10",0.155,0.29,703700,{"date":1370,"open":1052,"high":1052,"low":1042,"close":1371,"change":1207,"percent_change":381,"volume":1372,"transactions":9,"vwap":1371},"2025-12-09",53.965,432100,{"date":1374,"open":1090,"high":1052,"low":1375,"close":929,"change":860,"percent_change":684,"volume":1376,"transactions":9,"vwap":929},"2025-12-08",53.924,535700,{"date":1378,"open":1069,"high":1199,"low":943,"close":1052,"change":205,"percent_change":187,"volume":1379,"transactions":9,"vwap":1052},"2025-12-05",471700,{"date":1381,"open":1270,"high":1270,"low":943,"close":1204,"change":408,"percent_change":409,"volume":1382,"transactions":9,"vwap":1204},"2025-12-04",1359200,{"date":1384,"open":1095,"high":1385,"low":1386,"close":1192,"change":757,"percent_change":226,"volume":1387,"transactions":9,"vwap":1192},"2025-12-03",54.465,54.203,456400,{"date":1389,"open":1236,"high":1390,"low":912,"close":1199,"change":489,"percent_change":106,"volume":1391,"transactions":9,"vwap":1199},"2025-12-02",54.227,812400,{"date":1393,"open":1069,"high":24,"low":1084,"close":1069,"change":1394,"percent_change":245,"volume":1395,"transactions":9,"vwap":1069},"2025-12-01",-0.42,828000,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1160,"change":22,"percent_change":764,"volume":1400,"transactions":9,"vwap":1160},"2025-11-28",54.61,54.504,163600,{"date":1402,"open":1403,"high":1154,"low":1404,"close":1110,"change":459,"percent_change":757,"volume":1405,"transactions":9,"vwap":1110},"2025-11-26",54.58,54.48,445000,{"date":1407,"open":1155,"high":1110,"low":1399,"close":1160,"change":226,"percent_change":450,"volume":1408,"transactions":9,"vwap":1160},"2025-11-25",618800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":627,"volume":1416,"transactions":9,"vwap":1414},"2025-11-24",54.45,54.485,54.394,54.46,0.105,492300,{"date":1418,"open":1317,"high":1089,"low":1419,"close":1420,"change":1421,"percent_change":277,"volume":1422,"transactions":9,"vwap":1420},"2025-11-21",54.275,54.355,0.125,595600,{"date":1424,"open":1228,"high":1192,"low":1246,"close":1327,"change":354,"percent_change":355,"volume":1425,"transactions":9,"vwap":1327},"2025-11-20",519600,{"date":1427,"open":1327,"high":1327,"low":1052,"close":1082,"change":650,"percent_change":408,"volume":1428,"transactions":9,"vwap":1082},"2025-11-19",519500,{"date":1430,"open":1228,"high":1187,"low":1090,"close":1199,"change":363,"percent_change":531,"volume":1431,"transactions":9,"vwap":1199},"2025-11-18",680100,{"date":1433,"open":1229,"high":1198,"low":1238,"close":1090,"change":489,"percent_change":106,"volume":1434,"transactions":9,"vwap":1090},"2025-11-17",471300,{"date":1436,"open":1327,"high":1437,"low":943,"close":1238,"change":22,"percent_change":764,"volume":1438,"transactions":9,"vwap":1238},"2025-11-14",54.29,801800,{"date":1440,"open":1137,"high":1137,"low":1052,"close":1052,"change":409,"percent_change":270,"volume":1441,"transactions":9,"vwap":1052},"2025-11-13",540800,{"date":1443,"open":1095,"high":1096,"low":1091,"close":1192,"change":111,"percent_change":21,"volume":1444,"transactions":9,"vwap":1192},"2025-11-12",637000,{"date":1446,"open":1091,"high":1111,"low":1082,"close":1095,"change":355,"percent_change":719,"volume":1447,"transactions":9,"vwap":1095},"2025-11-11",792900,{"date":1449,"open":1236,"high":1227,"low":1450,"close":1084,"change":21,"percent_change":22,"volume":1451,"transactions":9,"vwap":1084},"2025-11-10",54.124,424000,{"date":1453,"open":1229,"high":1270,"low":1229,"close":1082,"change":111,"percent_change":21,"volume":1454,"transactions":9,"vwap":1082},"2025-11-07",599900,{"date":1456,"open":1229,"high":1199,"low":1457,"close":1236,"change":417,"percent_change":878,"volume":1458,"transactions":9,"vwap":1236},"2025-11-06",54.035,581700,{"date":1460,"open":1052,"high":1187,"low":1042,"close":1042,"change":734,"percent_change":216,"volume":1461,"transactions":9,"vwap":1042},"2025-11-05",637800,{"date":1463,"open":1084,"high":1236,"low":1052,"close":1236,"change":1193,"percent_change":1194,"volume":1464,"transactions":9,"vwap":1236},"2025-11-04",719500,{"date":1466,"open":1250,"high":1467,"low":1053,"close":1053,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1053},"2025-11-03",54.118,-0.34,-0.63,568500,{"date":1472,"open":1109,"high":1473,"low":1313,"close":1191,"change":106,"percent_change":363,"volume":1474,"transactions":9,"vwap":1191},"2025-10-31",54.395,415800,{"date":1476,"open":1098,"high":1477,"low":1192,"close":1095,"change":206,"percent_change":188,"volume":1431,"transactions":9,"vwap":1095},"2025-10-30",54.405,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1105,"change":665,"percent_change":1223,"volume":1482,"transactions":9,"vwap":1105},"2025-10-29",54.7,54.42,793500,{"date":1484,"open":1161,"high":1137,"low":1154,"close":1154,"change":296,"percent_change":650,"volume":1485,"transactions":9,"vwap":1154},"2025-10-28",446800,{"date":1487,"open":1167,"high":1150,"low":1488,"close":1150,"change":489,"percent_change":700,"volume":1489,"transactions":9,"vwap":1150},"2025-10-27",54.525,510700,{"date":1491,"open":1161,"high":1139,"low":1492,"close":1154,"change":825,"percent_change":417,"volume":1493,"transactions":9,"vwap":1154},"2025-10-24",54.54,941100,{"date":1495,"open":1156,"high":1496,"low":1103,"close":1103,"change":734,"percent_change":244,"volume":1497,"transactions":9,"vwap":1103},"2025-10-23",54.658,1777100,{"date":1499,"open":1171,"high":1500,"low":1116,"close":1501,"change":363,"percent_change":531,"volume":1502,"transactions":9,"vwap":1501},"2025-10-22",54.87,54.74,529100,{"date":1504,"open":1139,"high":1505,"low":1110,"close":1110,"change":21,"percent_change":22,"volume":1506,"transactions":9,"vwap":1110},"2025-10-21",54.75,471000,{"date":1508,"open":1116,"high":1156,"low":1162,"close":1156,"change":226,"percent_change":450,"volume":1509,"transactions":9,"vwap":1156},"2025-10-20",549600,{"date":1511,"open":1160,"high":1167,"low":1512,"close":1103,"change":22,"percent_change":764,"volume":1408,"transactions":9,"vwap":1103},"2025-10-17",54.494,{"date":1514,"open":1411,"high":1156,"low":1075,"close":1515,"change":1193,"percent_change":1367,"volume":1516,"transactions":9,"vwap":1515},"2025-10-16",54.56,713600,{"date":1518,"open":1519,"high":1155,"low":1520,"close":1521,"change":22,"percent_change":764,"volume":1522,"transactions":9,"vwap":1521},"2025-10-15",54.47,54.382,54.4,517600,{"date":1524,"open":1089,"high":1411,"low":1111,"close":1105,"change":757,"percent_change":226,"volume":1525,"transactions":9,"vwap":1105},"2025-10-14",317500,{"date":1527,"open":1098,"high":1317,"low":1327,"close":1317,"change":354,"percent_change":355,"volume":1528,"transactions":9,"vwap":1317},"2025-10-13",355900,{"date":1530,"open":1199,"high":1111,"low":1531,"close":1437,"change":121,"percent_change":451,"volume":1532,"transactions":9,"vwap":1437},"2025-10-10",54.141,372600,{"date":1534,"open":1090,"high":1090,"low":1071,"close":937,"change":650,"percent_change":408,"volume":1535,"transactions":9,"vwap":937},"2025-10-09",508400,{"date":1537,"open":1199,"high":1199,"low":1538,"close":1090,"change":552,"percent_change":552,"volume":1539,"transactions":9,"vwap":1090},"2025-10-08",54.064999,684500,{"date":1541,"open":943,"high":1198,"low":1542,"close":1090,"change":509,"percent_change":510,"volume":1543,"transactions":9,"vwap":1090},"2025-10-07",54.025002,1222500,{"date":1545,"open":1071,"high":1301,"low":923,"close":1053,"change":602,"percent_change":603,"volume":1546,"transactions":9,"vwap":1053},"2025-10-06",1025600,{"date":1548,"open":1199,"high":1327,"low":1549,"close":1084,"change":296,"percent_change":297,"volume":1550,"transactions":9,"vwap":1084},"2025-10-03",54.102,1093700,{"date":1552,"open":1229,"high":1199,"low":1250,"close":1236,"change":509,"percent_change":510,"volume":1553,"transactions":9,"vwap":1236},"2025-10-02",512300,{"date":1555,"open":1198,"high":1556,"low":1557,"close":938,"change":408,"percent_change":409,"volume":1173,"transactions":9,"vwap":938},"2025-10-01",54.166,54.042,{"date":1559,"open":1327,"high":1560,"low":1082,"close":1236,"change":489,"percent_change":106,"volume":1561,"transactions":9,"vwap":1236},"2025-09-30",54.299,495200,{"date":1563,"open":1082,"high":1564,"low":1084,"close":1084,"change":757,"percent_change":226,"volume":1565,"transactions":9,"vwap":1084},"2025-09-29",54.218,315500,{"date":1567,"open":1052,"high":1198,"low":1568,"close":1238,"change":21,"percent_change":22,"volume":1569,"transactions":9,"vwap":1238},"2025-09-26",54.019001,705700,{"date":1571,"open":1572,"high":1052,"low":960,"close":1250,"change":408,"percent_change":409,"volume":1573,"transactions":9,"vwap":1250},"2025-09-25",54.075001,1005900,{"date":1575,"open":1187,"high":1187,"low":1576,"close":1069,"change":205,"percent_change":187,"volume":1577,"transactions":9,"vwap":1069},"2025-09-24",54.125,1057300,{"date":1579,"open":1327,"high":1091,"low":1580,"close":1187,"change":226,"percent_change":450,"volume":1581,"transactions":9,"vwap":1187},"2025-09-23",54.152,444600,{"date":1583,"open":1327,"high":1327,"low":1229,"close":1229,"change":795,"percent_change":932,"volume":1584,"transactions":9,"vwap":1229},"2025-09-22",458800,{"date":1586,"open":1236,"high":1270,"low":1587,"close":1077,"change":381,"percent_change":382,"volume":1588,"transactions":9,"vwap":1077},"2025-09-19",54.155,828600,{"date":1590,"open":1077,"high":1591,"low":1198,"close":1228,"change":860,"percent_change":684,"volume":1592,"transactions":9,"vwap":1228},"2025-09-18",54.286,582200,{"date":1594,"open":1103,"high":1595,"low":1596,"close":1109,"change":795,"percent_change":932,"volume":1597,"transactions":9,"vwap":1109},"2025-09-17",54.605,54.331,551400,{"date":1599,"open":1411,"high":1102,"low":1477,"close":1411,"change":382,"percent_change":459,"volume":1600,"transactions":9,"vwap":1411},"2025-09-16",522000,{"date":1602,"open":1603,"high":1411,"low":1075,"close":1604,"change":626,"percent_change":482,"volume":1605,"transactions":9,"vwap":1604},"2025-09-15",54.415,54.43,290600,{"date":1607,"open":1109,"high":1109,"low":1097,"close":1096,"change":408,"percent_change":409,"volume":1608,"transactions":9,"vwap":1096},"2025-09-12",480600,{"date":1610,"open":1089,"high":1611,"low":1089,"close":1481,"change":509,"percent_change":510,"volume":1612,"transactions":9,"vwap":1481},"2025-09-11",54.489,474900,{"date":1614,"open":1437,"high":1615,"low":1187,"close":1096,"change":226,"percent_change":450,"volume":1616,"transactions":9,"vwap":1096},"2025-09-10",54.385,546500,{"date":1618,"open":1437,"high":1111,"low":1237,"close":1199,"change":1619,"percent_change":409,"volume":1620,"transactions":9,"vwap":1199},"2025-09-09",-0.095,297100,{"date":1622,"open":1095,"high":1098,"low":1270,"close":1313,"change":1623,"percent_change":141,"volume":1624,"transactions":9,"vwap":1313},"2025-09-08",0.175,296000,{"date":1626,"open":1084,"high":1227,"low":944,"close":1229,"change":980,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1229},"2025-09-05",0.48,435600,{"date":1630,"open":901,"high":984,"low":1631,"close":750,"change":510,"percent_change":141,"volume":1632,"transactions":9,"vwap":750},"2025-09-04",53.748,436700,{"date":1634,"open":717,"high":1631,"low":745,"close":870,"change":482,"percent_change":483,"volume":1635,"transactions":9,"vwap":870},"2025-09-03",1546700,{"date":1637,"open":812,"high":1638,"low":756,"close":812,"change":473,"percent_change":1309,"volume":1639,"transactions":9,"vwap":812},"2025-09-02",53.535,267900,{"date":1641,"open":919,"high":951,"low":1642,"close":902,"change":205,"percent_change":187,"volume":1643,"transactions":9,"vwap":902},"2025-08-29",53.765,218800,{"date":1645,"open":1002,"high":984,"low":1646,"close":906,"change":626,"percent_change":627,"volume":1647,"transactions":9,"vwap":906},"2025-08-28",53.755,336800,{"date":1649,"open":689,"high":1002,"low":706,"close":900,"change":459,"percent_change":757,"volume":1650,"transactions":9,"vwap":900},"2025-08-27",740300,{"date":1652,"open":870,"high":710,"low":871,"close":710,"change":354,"percent_change":355,"volume":1653,"transactions":9,"vwap":710},"2025-08-26",331300,{"date":1655,"open":689,"high":696,"low":864,"close":869,"change":22,"percent_change":764,"volume":1656,"transactions":9,"vwap":869},"2025-08-25",364900,{"date":1658,"open":808,"high":969,"low":1659,"close":870,"change":1660,"percent_change":278,"volume":1661,"transactions":9,"vwap":870},"2025-08-22",53.492,0.235,313100,{"date":1663,"open":808,"high":808,"low":725,"close":1664,"change":1619,"percent_change":932,"volume":1665,"transactions":9,"vwap":1664},"2025-08-21",53.455,463700,{"date":1667,"open":738,"high":864,"low":1668,"close":717,"change":1352,"percent_change":354,"volume":1669,"transactions":9,"vwap":717},"2025-08-20",53.496,338800,{"date":1671,"open":865,"high":1672,"low":1664,"close":744,"change":1415,"percent_change":531,"volume":1673,"transactions":9,"vwap":744},"2025-08-19",53.527,355000,{"date":1675,"open":107,"high":107,"low":763,"close":730,"change":1676,"percent_change":764,"volume":1677,"transactions":9,"vwap":730},"2025-08-18",-0.035,3908400,{"date":1679,"open":717,"high":717,"low":1680,"close":817,"change":1619,"percent_change":932,"volume":1681,"transactions":9,"vwap":817},"2025-08-15",53.405,225400,{"date":1683,"open":704,"high":869,"low":690,"close":808,"change":860,"percent_change":684,"volume":1684,"transactions":9,"vwap":808},"2025-08-14",332200,{"date":1686,"open":711,"high":696,"low":704,"close":689,"change":627,"percent_change":1033,"volume":1687,"transactions":9,"vwap":689},"2025-08-13",231200,{"date":1689,"open":756,"high":812,"low":816,"close":865,"change":21,"percent_change":22,"volume":1690,"transactions":9,"vwap":865},"2025-08-12",516000,{"date":1692,"open":812,"high":717,"low":1693,"close":690,"change":489,"percent_change":106,"volume":1694,"transactions":9,"vwap":690},"2025-08-11",53.473,155200,{"date":1696,"open":745,"high":745,"low":1697,"close":859,"change":329,"percent_change":215,"volume":1698,"transactions":9,"vwap":859},"2025-08-08",53.434,263100,{"date":1700,"open":712,"high":986,"low":745,"close":716,"change":1701,"percent_change":296,"volume":1702,"transactions":9,"vwap":716},"2025-08-07",-0.015,256700,{"date":1704,"open":871,"high":704,"low":671,"close":1008,"change":22,"percent_change":764,"volume":1705,"transactions":9,"vwap":1008},"2025-08-06",473700,{"date":1707,"open":718,"high":689,"low":994,"close":1708,"change":1295,"percent_change":111,"volume":1709,"transactions":9,"vwap":1708},"2025-08-05",53.635,330900,{"date":1711,"open":704,"high":1712,"low":808,"close":712,"change":509,"percent_change":510,"volume":1713,"transactions":9,"vwap":712},"2025-08-04",53.648,1392400,{"date":1715,"open":763,"high":994,"low":763,"close":717,"change":277,"percent_change":1716,"volume":1717,"transactions":9,"vwap":717},"2025-08-01",0.43,297500,{"date":1719,"open":763,"high":1720,"low":673,"close":726,"change":382,"percent_change":459,"volume":1721,"transactions":9,"vwap":726},"2025-07-31",53.395,185900,{"date":1723,"open":670,"high":1724,"low":664,"close":670,"change":733,"percent_change":734,"volume":1725,"transactions":9,"vwap":670},"2025-07-30",53.403,616200,{"date":1727,"open":824,"high":889,"low":677,"close":889,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":889},"2025-07-29",0.27,0.51,249900,{"date":1732,"open":679,"high":777,"low":1733,"close":609,"change":764,"percent_change":602,"volume":1734,"transactions":9,"vwap":609},"2025-07-28",53.114,181200,{"date":1736,"open":1737,"high":850,"low":611,"close":850,"change":626,"percent_change":627,"volume":1738,"transactions":9,"vwap":850},"2025-07-25",53.14,153800,{"date":1740,"open":611,"high":777,"low":649,"close":623,"change":764,"percent_change":602,"volume":1741,"transactions":9,"vwap":623},"2025-07-24",667600,{"date":1743,"open":824,"high":664,"low":679,"close":1744,"change":329,"percent_change":215,"volume":1687,"transactions":9,"vwap":1744},"2025-07-23",53.19,{"date":1746,"open":683,"high":678,"low":1747,"close":670,"change":363,"percent_change":426,"volume":1748,"transactions":9,"vwap":670},"2025-07-22",53.225,194200,{"date":1750,"open":610,"high":673,"low":777,"close":1744,"change":510,"percent_change":141,"volume":1751,"transactions":9,"vwap":1744},"2025-07-21",391400,{"date":1753,"open":660,"high":786,"low":1754,"close":649,"change":509,"percent_change":510,"volume":1755,"transactions":9,"vwap":649},"2025-07-18",52.995,319300,{"date":1757,"open":415,"high":1754,"low":397,"close":479,"change":1758,"percent_change":489,"volume":1759,"transactions":9,"vwap":479},"2025-07-17",0.015,303300,{"date":1761,"open":397,"high":1762,"low":550,"close":1763,"change":1421,"percent_change":450,"volume":1764,"transactions":9,"vwap":1763},"2025-07-16",52.96,52.915,236300,{"date":1766,"open":649,"high":649,"low":530,"close":530,"change":409,"percent_change":442,"volume":1767,"transactions":9,"vwap":530},"2025-07-15",388400,{"date":1769,"open":559,"high":1770,"low":1771,"close":1762,"change":21,"percent_change":22,"volume":1772,"transactions":9,"vwap":1762},"2025-07-14",53.011002,52.905,197200,{"date":1774,"open":786,"high":786,"low":398,"close":415,"change":215,"percent_change":746,"volume":1775,"transactions":9,"vwap":415},"2025-07-11",365700,{"date":1777,"open":781,"high":610,"low":611,"close":1744,"change":111,"percent_change":21,"volume":1778,"transactions":9,"vwap":1744},"2025-07-10",194000,{"date":1780,"open":786,"high":610,"low":839,"close":610,"change":417,"percent_change":418,"volume":1781,"transactions":9,"vwap":610},"2025-07-09",219300,{"date":1783,"open":407,"high":415,"low":406,"close":415,"change":22,"percent_change":205,"volume":1784,"transactions":9,"vwap":415},"2025-07-08",404100,{"date":1786,"open":769,"high":769,"low":659,"close":649,"change":187,"percent_change":473,"volume":1787,"transactions":9,"vwap":649},"2025-07-07",204000,{"date":1789,"open":672,"high":672,"low":769,"close":777,"change":860,"percent_change":684,"volume":1790,"transactions":9,"vwap":777},"2025-07-03",162400,{"date":1792,"open":785,"high":732,"low":850,"close":732,"change":408,"percent_change":409,"volume":1793,"transactions":9,"vwap":732},"2025-07-02",348900,{"date":1795,"open":1031,"high":865,"low":1796,"close":730,"change":390,"percent_change":1078,"volume":1797,"transactions":9,"vwap":730},"2025-07-01",53.305,176200,{"date":1799,"open":812,"high":711,"low":1800,"close":871,"change":1193,"percent_change":1194,"volume":1801,"transactions":9,"vwap":871},"2025-06-30",53.499,375400,{"date":1803,"open":1804,"high":896,"low":671,"close":740,"change":602,"percent_change":603,"volume":1805,"transactions":9,"vwap":740},"2025-06-27",53.45,194500,{"date":1807,"open":859,"high":994,"low":730,"close":994,"change":1193,"percent_change":1194,"volume":1808,"transactions":9,"vwap":994},"2025-06-26",352500,{"date":1810,"open":726,"high":730,"low":1811,"close":730,"change":382,"percent_change":459,"volume":1812,"transactions":9,"vwap":730},"2025-06-25",53.259,1285900,{"date":1814,"open":781,"high":725,"low":679,"close":816,"change":531,"percent_change":146,"volume":1815,"transactions":9,"vwap":816},"2025-06-24",416000,{"date":1817,"open":609,"high":1796,"low":623,"close":781,"change":979,"percent_change":980,"volume":1818,"transactions":9,"vwap":781},"2025-06-23",333400,{"date":1820,"open":398,"high":611,"low":1821,"close":839,"change":382,"percent_change":459,"volume":1822,"transactions":9,"vwap":839},"2025-06-20",52.901,131200,{"date":1824,"open":839,"high":623,"low":407,"close":649,"change":459,"percent_change":354,"volume":1825,"transactions":9,"vwap":649},"2025-06-18",330400,{"date":1827,"open":1828,"high":845,"low":1829,"close":415,"change":1623,"percent_change":1341,"volume":1830,"transactions":9,"vwap":415},"2025-06-17",52.91,52.835,247600,{"date":1832,"open":406,"high":1762,"low":1833,"close":1834,"change":1619,"percent_change":932,"volume":1835,"transactions":9,"vwap":1834},"2025-06-16",52.799,52.805,230900,{"date":1837,"open":559,"high":654,"low":560,"close":397,"change":390,"percent_change":391,"volume":1838,"transactions":9,"vwap":397},"2025-06-13",245100,{"date":1840,"open":654,"high":1841,"low":1842,"close":611,"change":531,"percent_change":146,"volume":1843,"transactions":9,"vwap":611},"2025-06-12",53.099998,52.99,201900,{"date":1845,"open":471,"high":1828,"low":1846,"close":406,"change":1847,"percent_change":946,"volume":1848,"transactions":9,"vwap":406},"2025-06-11",52.77,0.205,277500,{"date":1850,"open":424,"high":424,"low":458,"close":465,"change":1302,"percent_change":1193,"volume":782,"transactions":9,"vwap":465},"2025-06-10",{"date":1852,"open":457,"high":472,"low":457,"close":378,"change":757,"percent_change":226,"volume":1853,"transactions":9,"vwap":378},"2025-06-09",199400,{"date":1855,"open":1856,"high":462,"low":1857,"close":1858,"change":1859,"percent_change":236,"volume":1860,"transactions":9,"vwap":1858},"2025-06-06",52.61,52.48,52.53,-0.304,242300,{"date":1862,"open":407,"high":1863,"low":530,"close":1864,"change":1865,"percent_change":665,"volume":1866,"transactions":9,"vwap":1864},"2025-06-05",52.986,52.834,-0.106,364400,{"date":1868,"open":530,"high":559,"low":1869,"close":398,"change":141,"percent_change":1870,"volume":1871,"transactions":9,"vwap":398},"2025-06-04",52.743,0.61,253200,{"date":1873,"open":441,"high":516,"low":1874,"close":496,"change":296,"percent_change":297,"volume":1875,"transactions":9,"vwap":496},"2025-06-03",52.56,433600,{"date":1877,"open":389,"high":544,"low":537,"close":433,"change":933,"percent_change":1878,"volume":1879,"transactions":9,"vwap":433},"2025-06-02",-0.62,224200,{"date":1881,"open":448,"high":659,"low":481,"close":415,"change":979,"percent_change":980,"volume":1882,"transactions":9,"vwap":415},"2025-05-30",308300,{"date":1884,"open":508,"high":406,"low":1846,"close":399,"change":1193,"percent_change":1194,"volume":1885,"transactions":9,"vwap":399},"2025-05-29",293900,{"date":1887,"open":544,"high":544,"low":378,"close":389,"change":408,"percent_change":409,"volume":1888,"transactions":9,"vwap":389},"2025-05-28",352200,{"date":1890,"open":432,"high":387,"low":1891,"close":1846,"change":417,"percent_change":418,"volume":1892,"transactions":9,"vwap":1846},"2025-05-27",52.648,381500,{"date":1894,"open":496,"high":496,"low":1895,"close":1896,"change":106,"percent_change":363,"volume":1897,"transactions":9,"vwap":1896},"2025-05-23",52.49,52.55,252900,{"date":1899,"open":362,"high":1895,"low":1900,"close":1895,"change":482,"percent_change":483,"volume":1901,"transactions":9,"vwap":1895},"2025-05-22",52.245,412300,{"date":1903,"open":1857,"high":1904,"low":1905,"close":1906,"change":270,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-05-21",52.51,52.27,52.31,-0.59,701000,{"date":1910,"open":380,"high":432,"low":1911,"close":496,"change":795,"percent_change":390,"volume":1912,"transactions":9,"vwap":496},"2025-05-20",52.52,405000,{"date":1914,"open":1915,"high":1916,"low":335,"close":1916,"change":111,"percent_change":21,"volume":1917,"transactions":9,"vwap":1916},"2025-05-19",52.5,52.72,177700,{"date":1919,"open":399,"high":399,"low":441,"close":544,"change":700,"percent_change":509,"volume":1920,"transactions":9,"vwap":544},"2025-05-16",334300,{"date":1922,"open":457,"high":379,"low":1923,"close":389,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":389},"2025-05-15",52.501,0.285,0.54,246900,{"date":1928,"open":1858,"high":1929,"low":1930,"close":352,"change":1931,"percent_change":473,"volume":1932,"transactions":9,"vwap":352},"2025-05-14",52.555,52.381,-0.145,725500,{"date":1934,"open":1856,"high":462,"low":336,"close":457,"change":22,"percent_change":205,"volume":1935,"transactions":9,"vwap":457},"2025-05-13",335100,{"date":1937,"open":462,"high":432,"low":1874,"close":380,"change":215,"percent_change":244,"volume":1938,"transactions":9,"vwap":380},"2025-05-12",608500,{"date":1940,"open":399,"high":397,"low":560,"close":530,"change":382,"percent_change":459,"volume":1941,"transactions":9,"vwap":530},"2025-05-09",164800,{"date":1943,"open":647,"high":1841,"low":516,"close":1846,"change":473,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1846},"2025-05-08",-0.53,243200,{"date":1947,"open":649,"high":1948,"low":415,"close":660,"change":509,"percent_change":510,"volume":1949,"transactions":9,"vwap":660},"2025-05-07",53.129,160800,{"date":1951,"open":480,"high":1952,"low":560,"close":1762,"change":363,"percent_change":426,"volume":1953,"transactions":9,"vwap":1762},"2025-05-06",52.977,199700,{"date":1955,"open":406,"high":406,"low":424,"close":588,"change":764,"percent_change":602,"volume":1956,"transactions":9,"vwap":588},"2025-05-05",390800,{"date":1958,"open":839,"high":617,"low":387,"close":558,"change":270,"percent_change":236,"volume":1959,"transactions":9,"vwap":558},"2025-05-02",250200,{"date":1961,"open":1031,"high":1962,"low":623,"close":824,"change":442,"percent_change":1963,"volume":1964,"transactions":9,"vwap":824},"2025-05-01",53.441,-0.6,161600,{"date":1966,"open":745,"high":711,"low":690,"close":717,"change":296,"percent_change":297,"volume":1967,"transactions":9,"vwap":717},"2025-04-30",251400,{"date":1969,"open":671,"high":1970,"low":671,"close":716,"change":1193,"percent_change":1194,"volume":1971,"transactions":9,"vwap":716},"2025-04-29",53.599,221000,{"date":1973,"open":672,"high":1804,"low":824,"close":889,"change":1193,"percent_change":1194,"volume":1974,"transactions":9,"vwap":889},"2025-04-28",248000,{"date":1976,"open":672,"high":785,"low":609,"close":731,"change":825,"percent_change":277,"volume":1977,"transactions":9,"vwap":731},"2025-04-25",165100,{"date":1979,"open":1842,"high":1737,"low":1762,"close":1737,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1737},"2025-04-24",0.313,0.59,196100,{"date":1984,"open":623,"high":683,"low":1916,"close":1985,"change":1986,"percent_change":757,"volume":1987,"transactions":9,"vwap":1985},"2025-04-23",52.827,0.037,530600,{"date":178,"open":530,"high":1989,"low":1990,"close":530,"change":552,"percent_change":552,"volume":1991,"transactions":9,"vwap":530},52.889,52.74,911700]