[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JCPB":3,"homepage-market-summary":30,"stock-historical-JCPB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JCPB","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 Core Plus Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.888,2.17908,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.58,44.75,44.8,44.5343,44.64,-0.06,-0.13,4597256.968002,48.17,44.4,1783297.229839892,4.8,1902,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1465420,534878407.459973,-3.46,"2025-04-22",[181,184,193,204,214,224,235,246,256,267,277,287,296,304,312,319,327,335,344,353,362,370,379,387,396,405,413,422,432,442,453,462,470,478,486,494,503,509,516,522,529,536,546,554,563,570,576,584,594,602,608,614,620,627,635,644,653,662,670,678,683,687,693,701,708,713,719,726,733,741,748,754,760,765,773,778,784,791,795,801,804,809,813,818,822,826,830,833,836,842,846,851,855,858,864,868,874,878,881,885,888,892,896,899,905,909,913,916,920,926,931,938,943,949,956,962,968,975,979,983,989,992,996,1000,1003,1006,1011,1015,1019,1024,1030,1035,1040,1046,1049,1053,1058,1063,1067,1073,1079,1083,1086,1092,1099,1105,1110,1117,1125,1133,1139,1144,1151,1158,1166,1174,1181,1186,1191,1195,1201,1209,1214,1220,1226,1231,1236,1239,1242,1246,1252,1256,1260,1265,1270,1274,1277,1282,1285,1290,1293,1298,1301,1305,1311,1316,1320,1324,1327,1331,1336,1339,1343,1347,1350,1353,1356,1359,1362,1366,1370,1373,1378,1383,1389,1392,1396,1401,1405,1409,1412,1417,1422,1428,1432,1437,1440,1444,1447,1451,1455,1459,1464,1469,1472,1475,1478,1481,1484,1487,1494,1497,1501,1506,1511,1514,1518,1521,1526,1531,1536,1542,1545,1550,1554,1560,1564,1567,1570,1574,1577,1580,1583,1586,1590,1594,1598,1601,1604,1608,1611,1615,1618,1622,1626,1630,1633,1640,1643,1646,1649,1652,1656,1660,1666,1670,1674,1678,1681,1685,1690,1696,1700,1703,1706,1709,1712,1718,1722,1726,1729,1732,1735,1740,1743,1747,1751,1755,1759,1763,1769,1773,1777,1782,1785,1788,1792,1795,1798,1802,1806,1810,1812,1816,1819,1824,1828,1832,1836,1839,1843,1846,1850,1853,1857,1860,1865,1871,1876,1880,1883,1887,1890,1896,1900,1905,1910,1916,1919,1922,1925,1928,1932,1938,1944,1948,1954,1957,1962,1967,1971,1974,1977,1980,1983,1987,1991,1998,2003,2007,2010,2013,2016,2022,2025],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},11391,44.6265,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",44.49,44.735,-0.14,-0.31,6079176.854725,12521,44.6279,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",44.86,44.87,44.6839,44.78,-0.04,-0.09,6002781.272063,6408,44.7556,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",44.84,44.6801,44.82,-0.03,-0.07,9354524.887915,9206,44.7801,{"date":215,"open":195,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",44.92,44.76,44.85,-0.2,-0.44,3125865.038161,9929,44.8385,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",45,45.075,44.875,45.05,0.07,0.16,8515515.372631,6774,44.9455,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",45.23,45.255,44.97,44.98,-0.25,-0.55,4841668.547965,8438,45.0708,{"date":247,"open":248,"high":249,"low":250,"close":237,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",45.53,45.56,45.1341,-0.37,-0.81,3390369.757311,8787,45.2366,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",45.62,45.65,45.535,45.6,0.02,0.04,1805415.009643,5102,45.5827,{"date":268,"open":269,"high":270,"low":271,"close":269,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",45.58,45.61,45.54,0.11,0.24,2744100.750936,6433,45.5759,{"date":278,"open":248,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",45.5504,45.45,45.47,-0.16,-0.35,2323254.218503,6693,45.48,{"date":288,"open":269,"high":259,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",45.5649,45.63,0.2,0.44,3066020.158116,7036,45.6064,{"date":297,"open":286,"high":259,"low":298,"close":299,"change":300,"percent_change":262,"volume":301,"transactions":302,"vwap":303},"2026-09-16",45.415,45.43,0.01,3010604.735174,7045,45.5462,{"date":305,"open":306,"high":280,"low":307,"close":306,"change":308,"percent_change":199,"volume":309,"transactions":310,"vwap":311},"2026-09-15",45.42,45.3801,-0.02,3250239.52125,6803,45.4218,{"date":313,"open":306,"high":269,"low":314,"close":315,"change":209,"percent_change":210,"volume":316,"transactions":317,"vwap":318},"2026-09-14",45.365,45.44,2938173.914734,9140,45.5045,{"date":320,"open":321,"high":322,"low":323,"close":281,"change":22,"percent_change":23,"volume":324,"transactions":325,"vwap":326},"2026-09-11",45.59,45.615,45.46,2201524.668511,5693,45.5351,{"date":328,"open":258,"high":259,"low":329,"close":248,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",45.5,-0.28,-0.61,2139021.670523,7270,45.572,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":200,"percent_change":219,"volume":341,"transactions":342,"vwap":343},"2026-09-09",45.88,45.91,45.7534,45.81,1997375.889307,5484,45.8266,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":199,"percent_change":200,"volume":350,"transactions":351,"vwap":352},"2026-09-08",45.96,45.99,45.8538,45.9,1806220.828589,5681,45.9139,{"date":354,"open":355,"high":356,"low":338,"close":357,"change":358,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",45.93,45.9757,45.94,0,1566126.658862,7518,45.9423,{"date":363,"open":364,"high":365,"low":355,"close":357,"change":366,"percent_change":272,"volume":367,"transactions":368,"vwap":369},"2026-09-03",45.97,46,0.05,2325045.360351,5768,45.9631,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":375,"percent_change":230,"volume":376,"transactions":377,"vwap":378},"2026-09-02",45.86,45.89,45.82,0.03,2478092.634575,5186,45.8523,{"date":380,"open":337,"high":381,"low":382,"close":372,"change":189,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",45.975,45.84,-0.67,2153291.759403,4937,45.8879,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":210,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",46.18,46.12,46.17,-0.15,1995015.93422,4763,46.1485,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":23,"percent_change":330,"volume":402,"transactions":403,"vwap":404},"2026-08-28",46.35,46.42,46.21,46.24,1267523.360655,5034,46.2742,{"date":406,"open":407,"high":408,"low":409,"close":407,"change":308,"percent_change":199,"volume":410,"transactions":411,"vwap":412},"2026-08-27",46.37,46.41,46.33,1239202.23352,4299,46.3719,{"date":414,"open":415,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",46.39,46.3341,-0.0535,-0.12,1256931.875198,4096,46.3617,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":292,"volume":429,"transactions":430,"vwap":431},"2026-08-25",46.36,46.455,46.335,46.4435,0.2035,1401248.95906,4982,46.3998,{"date":433,"open":434,"high":435,"low":436,"close":401,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",46.22,46.2795,46.205,0.08,0.17,1530847.372236,5133,46.2473,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",46.2,46.215,46.14,46.16,-0.05,-0.11,1463734.094097,4995,46.1571,{"date":454,"open":434,"high":455,"low":456,"close":400,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",46.29,46.19,-0.155,-0.33,1858583.069214,5948,46.2196,{"date":463,"open":409,"high":464,"low":465,"close":464,"change":466,"percent_change":292,"volume":467,"transactions":468,"vwap":469},"2026-08-19",46.365,46.261,0.205,1534045.163623,8034,46.323,{"date":471,"open":472,"high":391,"low":473,"close":447,"change":474,"percent_change":437,"volume":475,"transactions":476,"vwap":477},"2026-08-18",46.08,46.06,0.035,1609567.472682,5224,46.1469,{"date":479,"open":389,"high":400,"low":480,"close":481,"change":200,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",46.115,46.125,-0.19,1786764.286884,5353,46.1538,{"date":487,"open":455,"high":488,"low":456,"close":445,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",46.32,-0.105,-0.23,1609972.682497,8769,46.2274,{"date":495,"open":488,"high":496,"low":497,"close":488,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",46.4,46.3101,0.13,0.28,1594366.21614,5637,46.3388,{"date":504,"open":401,"high":505,"low":391,"close":456,"change":375,"percent_change":107,"volume":506,"transactions":507,"vwap":508},"2026-08-12",46.25,1516525.996165,7751,46.2106,{"date":510,"open":389,"high":511,"low":512,"close":447,"change":366,"percent_change":272,"volume":513,"transactions":514,"vwap":515},"2026-08-11",46.2199,46.15,1626712.094496,7383,46.1719,{"date":517,"open":456,"high":456,"low":518,"close":518,"change":282,"percent_change":283,"volume":519,"transactions":520,"vwap":521},"2026-08-10",46.11,2264341.014871,8482,46.1421,{"date":523,"open":455,"high":524,"low":445,"close":525,"change":437,"percent_change":438,"volume":526,"transactions":527,"vwap":528},"2026-08-07",46.305,46.27,2163116.118907,7312,46.2467,{"date":530,"open":401,"high":531,"low":512,"close":456,"change":418,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",46.2677,-0.26,2433845.70508,8949,46.187,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":263,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",46.28,46.329,46.255,46.31,0.09,2438500.364519,8280,46.2915,{"date":547,"open":434,"high":548,"low":400,"close":525,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",46.3,0.19,0.41,2131625.509201,10152,46.2607,{"date":555,"open":473,"high":556,"low":557,"close":472,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",46.1099,46.04,-0.1,-0.22,1266708.451637,6918,46.0868,{"date":564,"open":434,"high":434,"low":565,"close":389,"change":449,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",46.1049,-0.24,1788038.388359,9379,46.1344,{"date":571,"open":455,"high":488,"low":572,"close":455,"change":474,"percent_change":437,"volume":573,"transactions":574,"vwap":575},"2026-07-30",46.235,1579946.684981,5121,46.2864,{"date":577,"open":415,"high":578,"low":579,"close":540,"change":580,"percent_change":251,"volume":581,"transactions":582,"vwap":583},"2026-07-29",46.44,46.245,-0.17,1768163.264305,5538,46.331,{"date":585,"open":398,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",46.47,46.34,46.425,0.105,0.23,1258168.266725,3682,46.4242,{"date":595,"open":541,"high":398,"low":596,"close":488,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",46.275,0.1,0.22,1655559.552526,4809,46.3203,{"date":603,"open":444,"high":604,"low":389,"close":434,"change":263,"percent_change":542,"volume":605,"transactions":606,"vwap":607},"2026-07-24",46.295,1174786.080835,4372,46.2415,{"date":609,"open":512,"high":610,"low":446,"close":389,"change":418,"percent_change":532,"volume":611,"transactions":612,"vwap":613},"2026-07-23",46.195,1709406.61883,4757,46.1711,{"date":615,"open":587,"high":616,"low":455,"close":548,"change":617,"percent_change":580,"volume":618,"transactions":619,"vwap":601},"2026-07-22",46.3517,-0.08,1371991.98021,4474,{"date":621,"open":399,"high":399,"low":622,"close":623,"change":617,"percent_change":580,"volume":624,"transactions":625,"vwap":626},"2026-07-21",46.345,46.38,1218632.320122,3831,46.3812,{"date":628,"open":629,"high":630,"low":588,"close":631,"change":418,"percent_change":532,"volume":632,"transactions":633,"vwap":634},"2026-07-20",46.53,46.54,46.46,1395911.23778,4071,46.4696,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":375,"percent_change":107,"volume":641,"transactions":642,"vwap":643},"2026-07-17",46.6,46.655,46.555,46.58,1488658.293346,4475,46.5877,{"date":645,"open":586,"high":646,"low":647,"close":648,"change":649,"percent_change":112,"volume":650,"transactions":651,"vwap":652},"2026-07-16",46.56,46.465,46.55,-0.005,1201973.661859,3891,46.5166,{"date":654,"open":655,"high":656,"low":657,"close":639,"change":658,"percent_change":291,"volume":659,"transactions":660,"vwap":661},"2026-07-15",46.5,46.59,46.49,0.095,1613727.089496,5815,46.5577,{"date":663,"open":631,"high":664,"low":399,"close":631,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-14",46.535,0.12,0.26,2025912.397237,4300,46.4678,{"date":671,"open":672,"high":631,"low":587,"close":587,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-13",46.45,-0.18,-0.39,1508687.17121,5647,46.3924,{"date":679,"open":629,"high":639,"low":680,"close":681,"change":112,"percent_change":308,"volume":682,"transactions":9,"vwap":681},"2026-07-10",46.48,46.52,1536200,{"date":684,"open":655,"high":685,"low":655,"close":629,"change":375,"percent_change":107,"volume":686,"transactions":9,"vwap":629},"2026-07-09",46.61,1173600,{"date":688,"open":655,"high":689,"low":690,"close":655,"change":691,"percent_change":418,"volume":692,"transactions":9,"vwap":655},"2026-07-08",46.51,46.415,-0.055,1438600,{"date":694,"open":695,"high":696,"low":697,"close":639,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":639},"2026-07-07",46.68,46.69,46.545,-0.195,-0.42,1299300,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":300,"percent_change":262,"volume":707,"transactions":9,"vwap":706},"2026-07-06",46.73,46.77,46.7,46.75,2383800,{"date":709,"open":696,"high":704,"low":710,"close":711,"change":366,"percent_change":272,"volume":712,"transactions":9,"vwap":711},"2026-07-02",46.685,46.74,1499800,{"date":714,"open":695,"high":715,"low":716,"close":696,"change":241,"percent_change":717,"volume":718,"transactions":9,"vwap":696},"2026-07-01",46.76,46.665,-0.53,2016500,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":580,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-30",47.07,47.080002,46.94,-0.36,2955400,{"date":727,"open":728,"high":729,"low":722,"close":730,"change":731,"percent_change":375,"volume":732,"transactions":9,"vwap":730},"2026-06-29",47.099998,47.139,47.11,0.015,2773000,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":597,"volume":740,"transactions":9,"vwap":738},"2026-06-26",47.029999,47.12,47.0099983,47.095001,0.045,2326300,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":375,"percent_change":107,"volume":747,"transactions":9,"vwap":746},"2026-06-25",47.09,47.135,47.044998,47.049999,2268400,{"date":749,"open":750,"high":746,"low":750,"close":751,"change":291,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-24",46.98,47.02,0.43,2000900,{"date":755,"open":756,"high":757,"low":711,"close":758,"change":366,"percent_change":272,"volume":759,"transactions":9,"vwap":758},"2026-06-23",46.79,46.865,46.82,6251600,{"date":761,"open":762,"high":756,"low":711,"close":704,"change":558,"percent_change":763,"volume":764,"transactions":9,"vwap":704},"2026-06-22",46.78,-0.21,2370800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":597,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-18",46.91,46.975,46.86,46.87,0.21,1491400,{"date":774,"open":723,"high":775,"low":706,"close":704,"change":282,"percent_change":776,"volume":777,"transactions":9,"vwap":704},"2026-06-17",46.97,-0.34,1571900,{"date":779,"open":780,"high":775,"low":781,"close":782,"change":437,"percent_change":438,"volume":783,"transactions":9,"vwap":782},"2026-06-16",46.89,46.875,46.93,3008600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":107,"percent_change":498,"volume":790,"transactions":9,"vwap":789},"2026-06-15",46.88,46.938,46.84,46.85,2234900,{"date":792,"open":762,"high":758,"low":793,"close":756,"change":199,"percent_change":200,"volume":794,"transactions":9,"vwap":756},"2026-06-12",46.72,1123400,{"date":796,"open":797,"high":789,"low":640,"close":798,"change":499,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-11",46.62,46.83,0.6,8011700,{"date":802,"open":797,"high":638,"low":664,"close":648,"change":22,"percent_change":23,"volume":803,"transactions":9,"vwap":648},"2026-06-10",1373700,{"date":805,"open":806,"high":807,"low":664,"close":685,"change":665,"percent_change":666,"volume":808,"transactions":9,"vwap":685},"2026-06-09",46.57,46.625,1427000,{"date":810,"open":637,"high":811,"low":657,"close":657,"change":448,"percent_change":449,"volume":812,"transactions":9,"vwap":657},"2026-06-08",46.63,1454600,{"date":814,"open":656,"high":797,"low":815,"close":630,"change":219,"percent_change":816,"volume":817,"transactions":9,"vwap":630},"2026-06-05",46.515,-0.43,1663400,{"date":819,"open":715,"high":756,"low":820,"close":711,"change":107,"percent_change":498,"volume":821,"transactions":9,"vwap":711},"2026-06-04",46.724,1621900,{"date":823,"open":696,"high":793,"low":824,"close":695,"change":617,"percent_change":580,"volume":825,"transactions":9,"vwap":695},"2026-06-03",46.64,2567500,{"date":827,"open":828,"high":828,"low":706,"close":715,"change":112,"percent_change":308,"volume":829,"transactions":9,"vwap":715},"2026-06-02",46.81,4436900,{"date":831,"open":811,"high":704,"low":637,"close":704,"change":219,"percent_change":816,"volume":832,"transactions":9,"vwap":704},"2026-06-01",2647200,{"date":834,"open":775,"high":751,"low":723,"close":775,"change":107,"percent_change":498,"volume":835,"transactions":9,"vwap":775},"2026-05-29",1707000,{"date":837,"open":788,"high":838,"low":839,"close":767,"change":230,"percent_change":840,"volume":841,"transactions":9,"vwap":767},"2026-05-28",46.95,46.8,0.15,3989300,{"date":843,"open":798,"high":844,"low":839,"close":788,"change":366,"percent_change":272,"volume":845,"transactions":9,"vwap":788},"2026-05-27",46.877,2126000,{"date":847,"open":828,"high":828,"low":711,"close":756,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":756},"2026-05-26",0.135,0.29,2616200,{"date":852,"open":696,"high":696,"low":648,"close":638,"change":853,"percent_change":665,"volume":854,"transactions":9,"vwap":638},"2026-05-22",0.055,2428100,{"date":856,"open":578,"high":637,"low":857,"close":637,"change":263,"percent_change":542,"volume":803,"transactions":9,"vwap":637},"2026-05-21",46.385,{"date":859,"open":548,"high":860,"low":861,"close":646,"change":499,"percent_change":862,"volume":863,"transactions":9,"vwap":646},"2026-05-20",46.585,46.291,0.61,2797300,{"date":865,"open":455,"high":587,"low":400,"close":538,"change":392,"percent_change":866,"volume":867,"transactions":9,"vwap":538},"2026-05-19",-0.32,1373500,{"date":869,"open":657,"high":870,"low":871,"close":872,"change":448,"percent_change":449,"volume":873,"transactions":9,"vwap":872},"2026-05-18",46.558,46.381,46.43,1279000,{"date":875,"open":681,"high":630,"low":425,"close":680,"change":330,"percent_change":876,"volume":877,"transactions":9,"vwap":680},"2026-05-15",-0.6,1432600,{"date":879,"open":789,"high":781,"low":706,"close":715,"change":112,"percent_change":308,"volume":880,"transactions":9,"vwap":715},"2026-05-14",1870000,{"date":882,"open":703,"high":762,"low":883,"close":704,"change":375,"percent_change":107,"volume":884,"transactions":9,"vwap":704},"2026-05-13",46.675,1776700,{"date":886,"open":762,"high":756,"low":711,"close":711,"change":282,"percent_change":776,"volume":887,"transactions":9,"vwap":711},"2026-05-12",8319200,{"date":889,"open":838,"high":775,"low":786,"close":890,"change":200,"percent_change":482,"volume":891,"transactions":9,"vwap":890},"2026-05-11",46.9,2249600,{"date":893,"open":894,"high":735,"low":775,"close":894,"change":597,"percent_change":771,"volume":895,"transactions":9,"vwap":894},"2026-05-08",46.99,1846300,{"date":897,"open":721,"high":721,"low":770,"close":780,"change":449,"percent_change":490,"volume":898,"transactions":9,"vwap":780},"2026-05-07",2712700,{"date":900,"open":775,"high":751,"low":901,"close":902,"change":771,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-06",46.96,47,0.45,2277000,{"date":906,"open":704,"high":788,"low":907,"close":756,"change":542,"percent_change":549,"volume":908,"transactions":9,"vwap":756},"2026-05-05",46.765,1386800,{"date":910,"open":839,"high":828,"low":911,"close":705,"change":392,"percent_change":866,"volume":912,"transactions":9,"vwap":705},"2026-05-04",46.65,1768500,{"date":914,"open":788,"high":768,"low":756,"close":789,"change":392,"percent_change":866,"volume":915,"transactions":9,"vwap":789},"2026-05-01",2037500,{"date":917,"open":735,"high":746,"low":918,"close":902,"change":366,"percent_change":272,"volume":919,"transactions":9,"vwap":902},"2026-04-30",46.965,2094500,{"date":921,"open":922,"high":746,"low":923,"close":838,"change":673,"percent_change":924,"volume":925,"transactions":9,"vwap":838},"2026-04-29",47.040001,46.895,-0.38,2057700,{"date":927,"open":743,"high":928,"low":929,"close":928,"change":308,"percent_change":199,"volume":930,"transactions":9,"vwap":928},"2026-04-28",47.13,47.064999,1609200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":558,"percent_change":763,"volume":937,"transactions":9,"vwap":936},"2026-04-27",47.19,47.227,47.133,47.15,1093500,{"date":939,"open":936,"high":940,"low":722,"close":941,"change":437,"percent_change":438,"volume":942,"transactions":9,"vwap":941},"2026-04-24",47.26,47.25,1728100,{"date":944,"open":941,"high":945,"low":728,"close":946,"change":947,"percent_change":282,"volume":948,"transactions":9,"vwap":946},"2026-04-23",47.29,47.17,-0.075,1971900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":853,"percent_change":665,"volume":955,"transactions":9,"vwap":954},"2026-04-22",47.3,47.365,47.24,47.245,1468800,{"date":957,"open":958,"high":959,"low":960,"close":933,"change":392,"percent_change":866,"volume":961,"transactions":9,"vwap":933},"2026-04-21",47.27,47.31,47.16,1990400,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":300,"percent_change":262,"volume":967,"transactions":9,"vwap":966},"2026-04-20",47.36,47.285,47.34,3207400,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":438,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-17",47.35,47.415,47.33,0.36,1645900,{"date":976,"open":977,"high":972,"low":744,"close":960,"change":617,"percent_change":580,"volume":978,"transactions":9,"vwap":960},"2026-04-16",47.28,1338400,{"date":980,"open":940,"high":977,"low":981,"close":953,"change":210,"percent_change":392,"volume":982,"transactions":9,"vwap":953},"2026-04-15",47.202,1133900,{"date":984,"open":985,"high":959,"low":936,"close":959,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":959},"2026-04-14",47.18,0.14,0.3,1791500,{"date":990,"open":746,"high":933,"low":745,"close":946,"change":597,"percent_change":771,"volume":991,"transactions":9,"vwap":946},"2026-04-13",991000,{"date":993,"open":736,"high":994,"low":745,"close":721,"change":448,"percent_change":449,"volume":995,"transactions":9,"vwap":721},"2026-04-10",47.14,1057900,{"date":997,"open":722,"high":998,"low":922,"close":736,"change":308,"percent_change":199,"volume":999,"transactions":9,"vwap":736},"2026-04-09",47.23,1621800,{"date":1001,"open":953,"high":941,"low":722,"close":994,"change":840,"percent_change":142,"volume":1002,"transactions":9,"vwap":994},"2026-04-08",1682500,{"date":1004,"open":723,"high":902,"low":756,"close":894,"change":230,"percent_change":840,"volume":1005,"transactions":9,"vwap":894},"2026-04-07",1293600,{"date":1007,"open":767,"high":902,"low":780,"close":1008,"change":1009,"percent_change":188,"volume":1010,"transactions":9,"vwap":1008},"2026-04-06",46.92,-0.065,1706100,{"date":1012,"open":788,"high":902,"low":758,"close":1013,"change":589,"percent_change":598,"volume":1014,"transactions":9,"vwap":1013},"2026-04-02",46.985,1663800,{"date":1016,"open":780,"high":768,"low":1017,"close":786,"change":219,"percent_change":699,"volume":1018,"transactions":9,"vwap":786},"2026-04-01",46.863,2067700,{"date":1020,"open":746,"high":936,"low":902,"close":722,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":722},"2026-03-31",0.155,0.33,1514000,{"date":1025,"open":723,"high":737,"low":890,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-30",46.925,0.235,0.5,1605600,{"date":1031,"open":637,"high":1032,"low":1033,"close":696,"change":358,"percent_change":358,"volume":1034,"transactions":9,"vwap":696},"2026-03-27",46.755,46.591,1300400,{"date":1036,"open":769,"high":1037,"low":696,"close":696,"change":776,"percent_change":1038,"volume":1039,"transactions":9,"vwap":696},"2026-03-26",46.928,-0.72,1676300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":735,"change":291,"percent_change":752,"volume":1045,"transactions":9,"vwap":735},"2026-03-25",47.025002,47.060001,46.955,1009100,{"date":1047,"open":756,"high":1026,"low":711,"close":798,"change":449,"percent_change":490,"volume":1048,"transactions":9,"vwap":798},"2026-03-24",2319700,{"date":1050,"open":770,"high":922,"low":828,"close":723,"change":1051,"percent_change":152,"volume":1052,"transactions":9,"vwap":723},"2026-03-23",0.165,1920200,{"date":1054,"open":737,"high":737,"low":907,"close":1055,"change":674,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-20",46.775,-0.83,1347000,{"date":1059,"open":902,"high":1060,"low":894,"close":1061,"change":474,"percent_change":230,"volume":1062,"transactions":9,"vwap":1061},"2026-03-19",47.215,47.165,1244200,{"date":1064,"open":977,"high":959,"low":1065,"close":928,"change":763,"percent_change":220,"volume":1066,"transactions":9,"vwap":928},"2026-03-18",47.125,1451000,{"date":1068,"open":945,"high":1069,"low":1070,"close":966,"change":1071,"percent_change":666,"volume":1072,"transactions":9,"vwap":966},"2026-03-17",47.4,47.282,0.125,1093600,{"date":1074,"open":1075,"high":941,"low":960,"close":1060,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1060},"2026-03-16",47.21,0.175,0.37,1719700,{"date":1080,"open":960,"high":1081,"low":751,"close":922,"change":210,"percent_change":392,"volume":1082,"transactions":9,"vwap":922},"2026-03-13",47.2,1261000,{"date":1084,"open":933,"high":953,"low":1043,"close":730,"change":673,"percent_change":924,"volume":1085,"transactions":9,"vwap":730},"2026-03-12",1922700,{"date":1087,"open":1069,"high":1088,"low":1089,"close":945,"change":490,"percent_change":1090,"volume":1091,"transactions":9,"vwap":945},"2026-03-11",47.413,47.258,-0.48,1413700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":449,"percent_change":490,"volume":1098,"transactions":9,"vwap":1097},"2026-03-10",47.6,47.65,47.49,47.52,2007900,{"date":1100,"open":1101,"high":1095,"low":1102,"close":1103,"change":986,"percent_change":849,"volume":1104,"transactions":9,"vwap":1103},"2026-03-09",47.41,47.39,47.63,1291400,{"date":1106,"open":1107,"high":1108,"low":1069,"close":1096,"change":1009,"percent_change":188,"volume":1109,"transactions":9,"vwap":1096},"2026-03-06",47.43,47.605,1415700,{"date":1111,"open":1112,"high":1094,"low":1113,"close":1114,"change":1115,"percent_change":532,"volume":1116,"transactions":9,"vwap":1114},"2026-03-05",47.55,47.51,47.555,-0.125,1732700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":448,"volume":1124,"transactions":9,"vwap":1122},"2026-03-04",47.71,47.736,47.67,47.68,-0.025,2100400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":200,"volume":1132,"transactions":9,"vwap":1130},"2026-03-03",47.57,47.75,47.54,47.705,-0.045,1694600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1128,"change":674,"percent_change":252,"volume":1138,"transactions":9,"vwap":1128},"2026-03-02",47.81,47.85,47.691,1455100,{"date":1140,"open":1141,"high":25,"low":1141,"close":1142,"change":542,"percent_change":549,"volume":1143,"transactions":9,"vwap":1142},"2026-02-27",48.11,48.14,1478700,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":231,"volume":1150,"transactions":9,"vwap":1148},"2026-02-26",48,48.060001,48.049999,0.075,1515400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":308,"percent_change":199,"volume":1157,"transactions":9,"vwap":1156},"2026-02-25",47.96,48.02,47.95,47.975,1345900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":-6,"volume":1165,"transactions":9,"vwap":1163},"2026-02-24",47.99,48.0099983,47.955,47.995,-0.001,1386000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":291,"volume":1173,"transactions":9,"vwap":1171},"2026-02-23",47.94,48.040001,47.925,47.996,0.096,1802700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":112,"percent_change":308,"volume":1180,"transactions":9,"vwap":1179},"2026-02-20",47.91,47.92,47.82,47.9,1705700,{"date":1182,"open":1183,"high":1177,"low":1184,"close":1176,"change":366,"percent_change":597,"volume":1185,"transactions":9,"vwap":1176},"2026-02-19",47.84,47.835,1560500,{"date":1187,"open":1188,"high":1179,"low":1136,"close":1189,"change":1131,"percent_change":200,"volume":1190,"transactions":9,"vwap":1189},"2026-02-18",47.87,47.86,1420000,{"date":1192,"open":1146,"high":1146,"low":1188,"close":1193,"change":300,"percent_change":262,"volume":1194,"transactions":9,"vwap":1193},"2026-02-17",47.905,1613100,{"date":1196,"open":1188,"high":1176,"low":1197,"close":1198,"change":1199,"percent_change":273,"volume":1200,"transactions":9,"vwap":1198},"2026-02-13",47.855,47.895,0.117,1710700,{"date":1202,"open":1203,"high":1204,"low":1103,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-12",47.64,47.78,47.778,0.218,0.46,2083100,{"date":1210,"open":1211,"high":1203,"low":1212,"close":1211,"change":210,"percent_change":392,"volume":1213,"transactions":9,"vwap":1211},"2026-02-11",47.56,47.543,1822300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1103,"change":848,"percent_change":499,"volume":1219,"transactions":9,"vwap":1103},"2026-02-10",47.62,47.676,47.61,1399800,{"date":1221,"open":1222,"high":1097,"low":1107,"close":1223,"change":1224,"percent_change":366,"volume":1225,"transactions":9,"vwap":1223},"2026-02-09",47.46,47.495,0.025,2432200,{"date":1227,"open":1228,"high":1229,"low":1101,"close":1228,"change":300,"percent_change":262,"volume":1230,"transactions":9,"vwap":1228},"2026-02-06",47.47,47.485,2167400,{"date":1232,"open":1233,"high":1228,"low":966,"close":1222,"change":1234,"percent_change":147,"volume":1235,"transactions":9,"vwap":1222},"2026-02-05",47.37,0.18,1103700,{"date":1237,"open":941,"high":959,"low":998,"close":977,"change":112,"percent_change":308,"volume":1238,"transactions":9,"vwap":977},"2026-02-04",1438900,{"date":1240,"open":951,"high":951,"low":998,"close":945,"change":300,"percent_change":262,"volume":1241,"transactions":9,"vwap":945},"2026-02-03",1521600,{"date":1243,"open":966,"high":970,"low":940,"close":977,"change":1244,"percent_change":1245,"volume":1005,"transactions":9,"vwap":977},"2026-02-02",-0.225,-0.47,{"date":1247,"open":1248,"high":1211,"low":1249,"close":1249,"change":1250,"percent_change":210,"volume":1251,"transactions":9,"vwap":1249},"2026-01-30",47.53,47.505,-0.035,914300,{"date":1253,"open":1222,"high":1254,"low":1222,"close":1129,"change":262,"percent_change":263,"volume":1255,"transactions":9,"vwap":1129},"2026-01-29",47.569,1209400,{"date":1257,"open":1097,"high":1248,"low":1258,"close":1097,"change":112,"percent_change":308,"volume":1259,"transactions":9,"vwap":1097},"2026-01-28",47.444,1009500,{"date":1261,"open":1211,"high":1262,"low":1263,"close":1248,"change":209,"percent_change":22,"volume":1264,"transactions":9,"vwap":1248},"2026-01-27",47.597,47.515,1008300,{"date":1266,"open":1112,"high":1267,"low":1268,"close":1211,"change":230,"percent_change":840,"volume":1269,"transactions":9,"vwap":1211},"2026-01-26",47.58,47.525,966900,{"date":1271,"open":1228,"high":1113,"low":1272,"close":1096,"change":107,"percent_change":498,"volume":1273,"transactions":9,"vwap":1096},"2026-01-23",47.42,1112300,{"date":1275,"open":1101,"high":1228,"low":970,"close":1107,"change":300,"percent_change":262,"volume":1276,"transactions":9,"vwap":1107},"2026-01-22",1410000,{"date":1278,"open":970,"high":1279,"low":1280,"close":1272,"change":986,"percent_change":987,"volume":1281,"transactions":9,"vwap":1272},"2026-01-21",47.426,47.305,1285700,{"date":1283,"open":966,"high":970,"low":940,"close":977,"change":282,"percent_change":776,"volume":1284,"transactions":9,"vwap":977},"2026-01-20",2030400,{"date":1286,"open":1097,"high":1287,"low":1107,"close":1288,"change":617,"percent_change":580,"volume":1289,"transactions":9,"vwap":1288},"2026-01-16",47.545,47.44,831400,{"date":1291,"open":1216,"high":1216,"low":1097,"close":1097,"change":210,"percent_change":392,"volume":1292,"transactions":9,"vwap":1097},"2026-01-15",1288400,{"date":1294,"open":1129,"high":1218,"low":1295,"close":1296,"change":230,"percent_change":840,"volume":1297,"transactions":9,"vwap":1296},"2026-01-14",47.528,47.59,842700,{"date":1299,"open":1113,"high":1248,"low":1228,"close":1097,"change":366,"percent_change":272,"volume":1300,"transactions":9,"vwap":1097},"2026-01-13",1350100,{"date":1302,"open":1303,"high":1113,"low":1107,"close":1228,"change":209,"percent_change":22,"volume":1304,"transactions":9,"vwap":1228},"2026-01-12",47.48,947300,{"date":1306,"open":1307,"high":1308,"low":1102,"close":1309,"change":665,"percent_change":122,"volume":1310,"transactions":9,"vwap":1309},"2026-01-09",47.45,47.522,47.5,1317000,{"date":1312,"open":1313,"high":1272,"low":1233,"close":1313,"change":1314,"percent_change":673,"volume":1315,"transactions":9,"vwap":1313},"2026-01-08",47.38,-0.085,1311200,{"date":1317,"open":1096,"high":1097,"low":1107,"close":1318,"change":739,"percent_change":542,"volume":1319,"transactions":9,"vwap":1318},"2026-01-07",47.465,1068700,{"date":1321,"open":1313,"high":1272,"low":1322,"close":1272,"change":358,"percent_change":358,"volume":1323,"transactions":9,"vwap":1272},"2026-01-06",47.322,1449800,{"date":1325,"open":1233,"high":1288,"low":970,"close":1272,"change":658,"percent_change":291,"volume":1326,"transactions":9,"vwap":1272},"2026-01-05",1155400,{"date":1328,"open":1069,"high":1069,"low":951,"close":1329,"change":1123,"percent_change":448,"volume":1330,"transactions":9,"vwap":1329},"2026-01-02",47.325,884900,{"date":1332,"open":1272,"high":1222,"low":966,"close":970,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":970},"2025-12-31",-0.3,-0.63,727900,{"date":1337,"open":1103,"high":1121,"low":1108,"close":1095,"change":112,"percent_change":308,"volume":1338,"transactions":9,"vwap":1095},"2025-12-30",953900,{"date":1340,"open":1103,"high":1341,"low":1094,"close":1341,"change":107,"percent_change":498,"volume":1342,"transactions":9,"vwap":1341},"2025-12-29",47.66,1050600,{"date":1344,"open":1203,"high":1345,"low":1127,"close":1094,"change":300,"percent_change":262,"volume":1346,"transactions":9,"vwap":1094},"2025-12-26",47.656,640700,{"date":1348,"open":1211,"high":1094,"low":1263,"close":1296,"change":272,"percent_change":590,"volume":1349,"transactions":9,"vwap":1296},"2025-12-24",641400,{"date":1351,"open":1069,"high":1309,"low":1313,"close":1303,"change":112,"percent_change":308,"volume":1352,"transactions":9,"vwap":1303},"2025-12-23",1038800,{"date":1354,"open":1113,"high":1097,"low":1307,"close":1096,"change":112,"percent_change":308,"volume":1355,"transactions":9,"vwap":1096},"2025-12-22",2100100,{"date":1357,"open":1248,"high":1296,"low":1096,"close":1309,"change":22,"percent_change":23,"volume":1358,"transactions":9,"vwap":1309},"2025-12-19",1042200,{"date":1360,"open":1127,"high":1296,"low":1263,"close":1211,"change":597,"percent_change":771,"volume":1361,"transactions":9,"vwap":1211},"2025-12-18",1120300,{"date":1363,"open":1288,"high":1364,"low":971,"close":1222,"change":649,"percent_change":112,"volume":1365,"transactions":9,"vwap":1222},"2025-12-17",47.477,3380800,{"date":1367,"open":970,"high":1303,"low":1368,"close":1318,"change":597,"percent_change":771,"volume":1369,"transactions":9,"vwap":1318},"2025-12-16",47.339,1100200,{"date":1371,"open":1272,"high":1288,"low":970,"close":952,"change":739,"percent_change":597,"volume":1372,"transactions":9,"vwap":952},"2025-12-15",926800,{"date":1374,"open":1375,"high":970,"low":951,"close":1375,"change":23,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-12",47.32,-0.27,824700,{"date":1379,"open":1112,"high":1380,"low":1288,"close":1307,"change":1381,"percent_change":300,"volume":1382,"transactions":9,"vwap":1307},"2025-12-11",47.556,0.005,981900,{"date":1384,"open":951,"high":1222,"low":940,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-12-10",47.445,0.145,0.31,1261500,{"date":1390,"open":1069,"high":1107,"low":977,"close":951,"change":1250,"percent_change":210,"volume":1391,"transactions":9,"vwap":951},"2025-12-09",865900,{"date":1393,"open":1101,"high":1101,"low":958,"close":1394,"change":210,"percent_change":392,"volume":1395,"transactions":9,"vwap":1394},"2025-12-08",47.335,1248400,{"date":1397,"open":1228,"high":1303,"low":1398,"close":1399,"change":947,"percent_change":282,"volume":1400,"transactions":9,"vwap":1399},"2025-12-05",47.375,47.405,1364500,{"date":1402,"open":1129,"high":1129,"low":1403,"close":1303,"change":617,"percent_change":580,"volume":1404,"transactions":9,"vwap":1303},"2025-12-04",47.452,882000,{"date":1406,"open":1112,"high":1296,"low":1249,"close":1211,"change":1407,"percent_change":986,"volume":1408,"transactions":9,"vwap":1211},"2025-12-03",0.065,2803500,{"date":1410,"open":1222,"high":1263,"low":1272,"close":1223,"change":366,"percent_change":272,"volume":1411,"transactions":9,"vwap":1223},"2025-12-02",1102800,{"date":1413,"open":1307,"high":1414,"low":1272,"close":1385,"change":251,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1385},"2025-12-01",47.469,-0.77,1047200,{"date":1418,"open":1419,"high":1179,"low":1204,"close":1420,"change":210,"percent_change":392,"volume":1421,"transactions":9,"vwap":1420},"2025-11-28",47.88,47.815,511400,{"date":1423,"open":1178,"high":1424,"low":1425,"close":1426,"change":1407,"percent_change":986,"volume":1427,"transactions":9,"vwap":1426},"2025-11-26",47.89,47.74,47.885,2106000,{"date":1429,"open":1425,"high":1188,"low":1425,"close":1178,"change":1430,"percent_change":273,"volume":1431,"transactions":9,"vwap":1178},"2025-11-25",0.115,929700,{"date":1433,"open":1122,"high":1434,"low":1095,"close":1130,"change":1435,"percent_change":1234,"volume":1436,"transactions":9,"vwap":1130},"2025-11-24",47.73,0.085,852300,{"date":1438,"open":1103,"high":1203,"low":1112,"close":1216,"change":589,"percent_change":598,"volume":1439,"transactions":9,"vwap":1216},"2025-11-21",1047900,{"date":1441,"open":1113,"high":1442,"low":1303,"close":1263,"change":1435,"percent_change":1234,"volume":1443,"transactions":9,"vwap":1263},"2025-11-20",47.561,877000,{"date":1445,"open":1113,"high":1113,"low":1101,"close":1107,"change":308,"percent_change":199,"volume":1446,"transactions":9,"vwap":1107},"2025-11-19",908500,{"date":1448,"open":1096,"high":1097,"low":1449,"close":1307,"change":853,"percent_change":665,"volume":1450,"transactions":9,"vwap":1307},"2025-11-18",47.391,961600,{"date":1452,"open":1101,"high":1385,"low":1102,"close":1453,"change":300,"percent_change":262,"volume":1454,"transactions":9,"vwap":1453},"2025-11-17",47.395,1347800,{"date":1456,"open":1248,"high":1248,"low":1313,"close":1457,"change":947,"percent_change":282,"volume":1458,"transactions":9,"vwap":1457},"2025-11-14",47.385,785700,{"date":1460,"open":1097,"high":1248,"low":1461,"close":1222,"change":1462,"percent_change":566,"volume":1463,"transactions":9,"vwap":1222},"2025-11-13",47.451,-0.115,1030600,{"date":1465,"open":1296,"high":1216,"low":1466,"close":1467,"change":1123,"percent_change":448,"volume":1468,"transactions":9,"vwap":1467},"2025-11-12",47.551,47.575,922700,{"date":1470,"open":1267,"high":1218,"low":1097,"close":1094,"change":986,"percent_change":849,"volume":1471,"transactions":9,"vwap":1094},"2025-11-11",909600,{"date":1473,"open":1303,"high":1113,"low":1288,"close":1222,"change":308,"percent_change":199,"volume":1474,"transactions":9,"vwap":1222},"2025-11-10",895400,{"date":1476,"open":1107,"high":1268,"low":1101,"close":1303,"change":112,"percent_change":308,"volume":1477,"transactions":9,"vwap":1303},"2025-11-07",1146500,{"date":1479,"open":1228,"high":1097,"low":1101,"close":1096,"change":1234,"percent_change":147,"volume":1480,"transactions":9,"vwap":1096},"2025-11-06",893100,{"date":1482,"open":1272,"high":1107,"low":945,"close":959,"change":392,"percent_change":866,"volume":1483,"transactions":9,"vwap":959},"2025-11-05",965500,{"date":1485,"open":1101,"high":1303,"low":1069,"close":1222,"change":739,"percent_change":542,"volume":1486,"transactions":9,"vwap":1222},"2025-11-04",1145300,{"date":1488,"open":1069,"high":1489,"low":1490,"close":971,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":971},"2025-11-03",47.446,47.355,-0.235,-0.49,1122200,{"date":1495,"open":1434,"high":1434,"low":1203,"close":1095,"change":209,"percent_change":22,"volume":1496,"transactions":9,"vwap":1095},"2025-10-31",1027600,{"date":1498,"open":1203,"high":1499,"low":1216,"close":1122,"change":947,"percent_change":282,"volume":1500,"transactions":9,"vwap":1122},"2025-10-30",47.76,1580800,{"date":1502,"open":1160,"high":1160,"low":1341,"close":1503,"change":241,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-10-29",47.755,-0.52,1069400,{"date":1507,"open":1155,"high":1161,"low":1508,"close":1509,"change":853,"percent_change":272,"volume":1510,"transactions":9,"vwap":1509},"2025-10-28",47.944,48.0050011,1019200,{"date":1512,"open":1424,"high":1153,"low":1136,"close":1155,"change":739,"percent_change":542,"volume":1513,"transactions":9,"vwap":1155},"2025-10-27",980000,{"date":1515,"open":1168,"high":1516,"low":1197,"close":1193,"change":739,"percent_change":542,"volume":1517,"transactions":9,"vwap":1193},"2025-10-24",47.965,861100,{"date":1519,"open":1177,"high":1168,"low":1189,"close":1189,"change":449,"percent_change":490,"volume":1520,"transactions":9,"vwap":1189},"2025-10-23",1623600,{"date":1522,"open":1155,"high":1523,"low":1183,"close":1524,"change":358,"percent_change":358,"volume":1525,"transactions":9,"vwap":1524},"2025-10-22",47.998,47.97,928700,{"date":1527,"open":1528,"high":1161,"low":1529,"close":1524,"change":1149,"percent_change":231,"volume":1530,"transactions":9,"vwap":1524},"2025-10-21",47.98,47.941,949100,{"date":1532,"open":1419,"high":1179,"low":1533,"close":1198,"change":1534,"percent_change":231,"volume":1535,"transactions":9,"vwap":1198},"2025-10-20",47.843,0.078,1610500,{"date":1537,"open":1188,"high":1188,"low":1538,"close":1539,"change":1540,"percent_change":449,"volume":1541,"transactions":9,"vwap":1539},"2025-10-17",47.765,47.817,-0.053,632900,{"date":1543,"open":1119,"high":1424,"low":1130,"close":1188,"change":1021,"percent_change":142,"volume":1544,"transactions":9,"vwap":1188},"2025-10-16",1038500,{"date":1546,"open":1499,"high":1135,"low":1547,"close":1548,"change":649,"percent_change":112,"volume":1549,"transactions":9,"vwap":1548},"2025-10-15",47.685,47.715,1083800,{"date":1551,"open":1203,"high":1425,"low":1218,"close":1552,"change":1224,"percent_change":366,"volume":1553,"transactions":9,"vwap":1552},"2025-10-14",47.72,608600,{"date":1555,"open":1296,"high":1556,"low":1557,"close":1558,"change":848,"percent_change":499,"volume":1559,"transactions":9,"vwap":1558},"2025-10-13",47.7,47.576,47.695,1929800,{"date":1561,"open":1248,"high":1108,"low":1562,"close":1211,"change":840,"percent_change":142,"volume":1563,"transactions":9,"vwap":1211},"2025-10-10",47.484,601500,{"date":1565,"open":1107,"high":1288,"low":1398,"close":1101,"change":199,"percent_change":617,"volume":1566,"transactions":9,"vwap":1101},"2025-10-09",836200,{"date":1568,"open":1097,"high":1267,"low":1107,"close":1307,"change":263,"percent_change":437,"volume":1569,"transactions":9,"vwap":1307},"2025-10-08",912600,{"date":1571,"open":1069,"high":1112,"low":1572,"close":1101,"change":230,"percent_change":840,"volume":1573,"transactions":9,"vwap":1101},"2025-10-07",47.366,820200,{"date":1575,"open":1313,"high":1288,"low":966,"close":966,"change":558,"percent_change":763,"volume":1576,"transactions":9,"vwap":966},"2025-10-06",583000,{"date":1578,"open":1248,"high":1248,"low":1288,"close":1288,"change":210,"percent_change":392,"volume":1579,"transactions":9,"vwap":1288},"2025-10-03",612200,{"date":1581,"open":1288,"high":1248,"low":1107,"close":1113,"change":375,"percent_change":107,"volume":1582,"transactions":9,"vwap":1113},"2025-10-02",668700,{"date":1584,"open":1303,"high":1309,"low":1069,"close":1303,"change":210,"percent_change":392,"volume":1585,"transactions":9,"vwap":1303},"2025-10-01",918900,{"date":1587,"open":1296,"high":1588,"low":1248,"close":1112,"change":112,"percent_change":308,"volume":1589,"transactions":9,"vwap":1112},"2025-09-30",47.649,800700,{"date":1591,"open":1309,"high":1267,"low":1592,"close":1211,"change":665,"percent_change":122,"volume":1593,"transactions":9,"vwap":1211},"2025-09-29",47.488,533600,{"date":1595,"open":1307,"high":1097,"low":1596,"close":1288,"change":358,"percent_change":358,"volume":1597,"transactions":9,"vwap":1288},"2025-09-26",47.403,1669300,{"date":1599,"open":1288,"high":1222,"low":952,"close":1288,"change":617,"percent_change":580,"volume":1600,"transactions":9,"vwap":1288},"2025-09-25",872500,{"date":1602,"open":1127,"high":1467,"low":1309,"close":1097,"change":200,"percent_change":482,"volume":1603,"transactions":9,"vwap":1097},"2025-09-24",732200,{"date":1605,"open":1127,"high":1218,"low":1606,"close":1218,"change":589,"percent_change":598,"volume":1607,"transactions":9,"vwap":1218},"2025-09-23",47.513,526800,{"date":1609,"open":1211,"high":1127,"low":1309,"close":1249,"change":1009,"percent_change":188,"volume":1610,"transactions":9,"vwap":1249},"2025-09-22",621900,{"date":1612,"open":1127,"high":1613,"low":1248,"close":1127,"change":649,"percent_change":112,"volume":1614,"transactions":9,"vwap":1127},"2025-09-19",47.608,598100,{"date":1616,"open":1267,"high":1103,"low":1263,"close":1467,"change":1115,"percent_change":532,"volume":1617,"transactions":9,"vwap":1467},"2025-09-18",1178900,{"date":1619,"open":1178,"high":1176,"low":1620,"close":1556,"change":1009,"percent_change":188,"volume":1621,"transactions":9,"vwap":1556},"2025-09-17",47.655,1032000,{"date":1623,"open":1204,"high":1624,"low":1434,"close":1538,"change":731,"percent_change":375,"volume":1625,"transactions":9,"vwap":1538},"2025-09-16",47.799,2326400,{"date":1627,"open":1434,"high":1204,"low":1628,"close":1128,"change":542,"percent_change":549,"volume":1629,"transactions":9,"vwap":1128},"2025-09-15",47.721,871600,{"date":1631,"open":1341,"high":1121,"low":1267,"close":1341,"change":1009,"percent_change":188,"volume":1632,"transactions":9,"vwap":1341},"2025-09-12",604300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":658,"percent_change":291,"volume":1639,"transactions":9,"vwap":1638},"2025-09-11",47.69,47.775,47.679,47.725,693200,{"date":1641,"open":1216,"high":1547,"low":1127,"close":1103,"change":597,"percent_change":771,"volume":1642,"transactions":9,"vwap":1103},"2025-09-10",759700,{"date":1644,"open":1094,"high":1216,"low":1096,"close":1248,"change":617,"percent_change":580,"volume":1645,"transactions":9,"vwap":1248},"2025-09-09",1755800,{"date":1647,"open":1127,"high":1218,"low":1112,"close":1218,"change":1051,"percent_change":152,"volume":1648,"transactions":9,"vwap":1218},"2025-09-08",542900,{"date":1650,"open":1228,"high":1113,"low":1288,"close":1385,"change":466,"percent_change":752,"volume":1651,"transactions":9,"vwap":1385},"2025-09-05",635600,{"date":1653,"open":946,"high":953,"low":1654,"close":953,"change":549,"percent_change":127,"volume":1655,"transactions":9,"vwap":953},"2025-09-04",47.104,728200,{"date":1657,"open":782,"high":1658,"low":1026,"close":746,"change":498,"percent_change":499,"volume":1659,"transactions":9,"vwap":746},"2025-09-03",47.107,667000,{"date":1661,"open":789,"high":1008,"low":1662,"close":1008,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1008},"2025-09-02",46.845,-0.295,-0.62,784600,{"date":1667,"open":1668,"high":953,"low":1061,"close":1060,"change":691,"percent_change":418,"volume":1669,"transactions":9,"vwap":1060},"2025-08-29",47.22,606200,{"date":1671,"open":933,"high":958,"low":1672,"close":958,"change":230,"percent_change":840,"volume":1673,"transactions":9,"vwap":958},"2025-08-28",47.171,675100,{"date":1675,"open":722,"high":1081,"low":1676,"close":1081,"change":366,"percent_change":272,"volume":1677,"transactions":9,"vwap":1081},"2025-08-27",47.050999,672300,{"date":1679,"open":722,"high":936,"low":735,"close":936,"change":1149,"percent_change":231,"volume":1680,"transactions":9,"vwap":936},"2025-08-26",615000,{"date":1682,"open":722,"high":736,"low":922,"close":1683,"change":691,"percent_change":418,"volume":1684,"transactions":9,"vwap":1683},"2025-08-25",47.075001,740800,{"date":1686,"open":750,"high":960,"low":901,"close":928,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":928},"2025-08-22",0.221,0.47,553000,{"date":1691,"open":838,"high":1692,"low":789,"close":1693,"change":1694,"percent_change":482,"volume":1695,"transactions":9,"vwap":1693},"2025-08-21",46.968,46.909,-0.091,681800,{"date":1697,"open":775,"high":1698,"low":838,"close":902,"change":375,"percent_change":107,"volume":1699,"transactions":9,"vwap":902},"2025-08-20",47.036999,664600,{"date":1701,"open":723,"high":894,"low":782,"close":775,"change":437,"percent_change":438,"volume":1702,"transactions":9,"vwap":775},"2025-08-19",904600,{"date":1704,"open":838,"high":838,"low":1662,"close":780,"change":199,"percent_change":200,"volume":1705,"transactions":9,"vwap":780},"2025-08-18",674600,{"date":1707,"open":750,"high":894,"low":780,"close":782,"change":22,"percent_change":23,"volume":1708,"transactions":9,"vwap":782},"2025-08-15",792500,{"date":1710,"open":721,"high":721,"low":775,"close":894,"change":1115,"percent_change":1376,"volume":1711,"transactions":9,"vwap":894},"2025-08-14",668600,{"date":1713,"open":728,"high":1714,"low":1715,"close":1716,"change":1051,"percent_change":152,"volume":1717,"transactions":9,"vwap":1716},"2025-08-13",47.137,47.070999,47.115,746400,{"date":1719,"open":1008,"high":838,"low":1720,"close":838,"change":1381,"percent_change":300,"volume":1721,"transactions":9,"vwap":838},"2025-08-12",46.862,712600,{"date":1723,"open":750,"high":902,"low":1026,"close":1724,"change":262,"percent_change":263,"volume":1725,"transactions":9,"vwap":1724},"2025-08-11",46.945,580400,{"date":1727,"open":901,"high":901,"low":890,"close":1026,"change":947,"percent_change":282,"volume":1728,"transactions":9,"vwap":1026},"2025-08-08",647800,{"date":1730,"open":746,"high":722,"low":750,"close":902,"change":308,"percent_change":199,"volume":1731,"transactions":9,"vwap":902},"2025-08-07",722100,{"date":1733,"open":737,"high":746,"low":769,"close":751,"change":448,"percent_change":449,"volume":1734,"transactions":9,"vwap":751},"2025-08-06",1924800,{"date":1736,"open":737,"high":1737,"low":1738,"close":721,"change":262,"percent_change":263,"volume":1739,"transactions":9,"vwap":721},"2025-08-05",47.087002,46.995,1241600,{"date":1741,"open":751,"high":1043,"low":838,"close":746,"change":107,"percent_change":498,"volume":1742,"transactions":9,"vwap":746},"2025-08-04",646600,{"date":1744,"open":786,"high":1738,"low":1745,"close":894,"change":291,"percent_change":752,"volume":1746,"transactions":9,"vwap":894},"2025-08-01",46.855,661800,{"date":1748,"open":789,"high":1693,"low":1749,"close":756,"change":300,"percent_change":262,"volume":1750,"transactions":9,"vwap":756},"2025-07-31",46.783,733600,{"date":1752,"open":828,"high":1753,"low":715,"close":762,"change":418,"percent_change":532,"volume":1754,"transactions":9,"vwap":762},"2025-07-30",46.889,653800,{"date":1756,"open":711,"high":767,"low":1757,"close":890,"change":598,"percent_change":1688,"volume":1758,"transactions":9,"vwap":890},"2025-07-29",46.721,688200,{"date":1760,"open":1761,"high":1761,"low":824,"close":695,"change":691,"percent_change":418,"volume":1762,"transactions":9,"vwap":695},"2025-07-28",46.71,746500,{"date":1764,"open":1765,"high":711,"low":1766,"close":1767,"change":1435,"percent_change":1234,"volume":1768,"transactions":9,"vwap":1767},"2025-07-25",46.66,46.623,46.735,603700,{"date":1770,"open":656,"high":705,"low":1771,"close":911,"change":199,"percent_change":200,"volume":1772,"transactions":9,"vwap":911},"2025-07-24",46.575,672900,{"date":1774,"open":711,"high":1775,"low":695,"close":696,"change":558,"percent_change":763,"volume":1776,"transactions":9,"vwap":696},"2025-07-23",46.747,594100,{"date":1778,"open":706,"high":1779,"low":1780,"close":756,"change":272,"percent_change":273,"volume":1781,"transactions":9,"vwap":756},"2025-07-22",46.828,46.727,694900,{"date":1783,"open":703,"high":762,"low":695,"close":695,"change":498,"percent_change":499,"volume":1784,"transactions":9,"vwap":695},"2025-07-21",1359600,{"date":1786,"open":806,"high":656,"low":681,"close":648,"change":542,"percent_change":549,"volume":1787,"transactions":9,"vwap":648},"2025-07-18",1333200,{"date":1789,"open":657,"high":629,"low":1790,"close":631,"change":358,"percent_change":358,"volume":1791,"transactions":9,"vwap":631},"2025-07-17",46.433,919200,{"date":1793,"open":672,"high":655,"low":426,"close":631,"change":542,"percent_change":549,"volume":1794,"transactions":9,"vwap":631},"2025-07-16",782600,{"date":1796,"open":806,"high":806,"low":424,"close":407,"change":23,"percent_change":330,"volume":1797,"transactions":9,"vwap":407},"2025-07-15",657800,{"date":1799,"open":689,"high":630,"low":1800,"close":655,"change":112,"percent_change":308,"volume":1801,"transactions":9,"vwap":655},"2025-07-14",46.445,644200,{"date":1803,"open":806,"high":806,"low":657,"close":689,"change":482,"percent_change":1804,"volume":1805,"transactions":9,"vwap":689},"2025-07-11",-0.41,544500,{"date":1807,"open":696,"high":793,"low":1808,"close":705,"change":358,"percent_change":358,"volume":1809,"transactions":9,"vwap":705},"2025-07-10",46.615,824800,{"date":1811,"open":656,"high":1761,"low":648,"close":705,"change":549,"percent_change":550,"volume":1517,"transactions":9,"vwap":705},"2025-07-09",{"date":1813,"open":657,"high":681,"low":1814,"close":689,"change":448,"percent_change":449,"volume":1815,"transactions":9,"vwap":689},"2025-07-08",46.435,1095000,{"date":1817,"open":696,"high":696,"low":689,"close":646,"change":449,"percent_change":566,"volume":1818,"transactions":9,"vwap":646},"2025-07-07",1033500,{"date":1820,"open":1761,"high":1821,"low":637,"close":1822,"change":1115,"percent_change":1376,"volume":1823,"transactions":9,"vwap":1822},"2025-07-03",46.725,46.67,773000,{"date":1825,"open":703,"high":1826,"low":793,"close":1826,"change":691,"percent_change":418,"volume":1827,"transactions":9,"vwap":1826},"2025-07-02",46.795,852600,{"date":1829,"open":780,"high":767,"low":1830,"close":789,"change":763,"percent_change":1831,"volume":1809,"transactions":9,"vwap":789},"2025-07-01",46.784,-0.45,{"date":1833,"open":737,"high":743,"low":1834,"close":1043,"change":840,"percent_change":142,"volume":1835,"transactions":9,"vwap":1043},"2025-06-30",46.944,824600,{"date":1837,"open":890,"high":737,"low":770,"close":767,"change":200,"percent_change":482,"volume":1838,"transactions":9,"vwap":767},"2025-06-27",1038900,{"date":1840,"open":782,"high":1841,"low":1017,"close":902,"change":848,"percent_change":849,"volume":1842,"transactions":9,"vwap":902},"2025-06-26",47.0050011,741100,{"date":1844,"open":839,"high":770,"low":1767,"close":757,"change":1224,"percent_change":366,"volume":1845,"transactions":9,"vwap":757},"2025-06-25",1185500,{"date":1847,"open":1822,"high":769,"low":1848,"close":788,"change":840,"percent_change":142,"volume":1849,"transactions":9,"vwap":788},"2025-06-24",46.646,860000,{"date":1851,"open":1765,"high":1055,"low":797,"close":696,"change":498,"percent_change":499,"volume":1852,"transactions":9,"vwap":696},"2025-06-23",604500,{"date":1854,"open":657,"high":1855,"low":1800,"close":646,"change":262,"percent_change":263,"volume":1856,"transactions":9,"vwap":646},"2025-06-20",46.608,571400,{"date":1858,"open":806,"high":1765,"low":680,"close":630,"change":474,"percent_change":437,"volume":1859,"transactions":9,"vwap":630},"2025-06-18",532400,{"date":1861,"open":672,"high":1862,"low":857,"close":1863,"change":986,"percent_change":987,"volume":1864,"transactions":9,"vwap":1863},"2025-06-17",46.529,46.505,718600,{"date":1866,"open":399,"high":1867,"low":1868,"close":464,"change":1869,"percent_change":282,"volume":1870,"transactions":9,"vwap":464},"2025-06-16",46.499,46.355,-0.072,715500,{"date":1872,"open":689,"high":689,"low":398,"close":1873,"change":1874,"percent_change":251,"volume":1875,"transactions":9,"vwap":1873},"2025-06-13",46.437,-0.173,579800,{"date":1877,"open":806,"high":685,"low":1878,"close":685,"change":438,"percent_change":1077,"volume":1879,"transactions":9,"vwap":685},"2025-06-12",46.514,599500,{"date":1881,"open":623,"high":672,"low":409,"close":578,"change":231,"percent_change":152,"volume":1882,"transactions":9,"vwap":578},"2025-06-11",873300,{"date":1884,"open":587,"high":587,"low":1885,"close":538,"change":230,"percent_change":840,"volume":1886,"transactions":9,"vwap":538},"2025-06-10",46.234,679300,{"date":1888,"open":512,"high":505,"low":390,"close":400,"change":437,"percent_change":438,"volume":1889,"transactions":9,"vwap":400},"2025-06-09",551900,{"date":1891,"open":456,"high":445,"low":1892,"close":1893,"change":1491,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-06-06",46.099998,46.13,-0.51,763100,{"date":1897,"open":631,"high":1898,"low":398,"close":464,"change":489,"percent_change":490,"volume":1899,"transactions":9,"vwap":464},"2025-06-05",46.495,676800,{"date":1901,"open":488,"high":680,"low":524,"close":586,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":586},"2025-06-04",0.285,0.62,1056700,{"date":1906,"open":505,"high":1907,"low":1908,"close":1909,"change":112,"percent_change":308,"volume":1259,"transactions":9,"vwap":1909},"2025-06-03",46.285,46.145,46.185,{"date":1911,"open":1912,"high":1913,"low":1893,"close":610,"change":866,"percent_change":1914,"volume":1915,"transactions":9,"vwap":610},"2025-06-02",46.23,46.247,-0.69,777400,{"date":1917,"open":408,"high":815,"low":407,"close":815,"change":658,"percent_change":291,"volume":1918,"transactions":9,"vwap":815},"2025-05-30",610600,{"date":1920,"open":424,"high":672,"low":409,"close":399,"change":438,"percent_change":1077,"volume":1921,"transactions":9,"vwap":399},"2025-05-29",1460700,{"date":1923,"open":434,"high":455,"low":391,"close":505,"change":22,"percent_change":23,"volume":1924,"transactions":9,"vwap":505},"2025-05-28",719400,{"date":1926,"open":1912,"high":398,"low":444,"close":541,"change":771,"percent_change":1207,"volume":1927,"transactions":9,"vwap":541},"2025-05-27",930200,{"date":1929,"open":391,"high":391,"low":1930,"close":1892,"change":107,"percent_change":498,"volume":1931,"transactions":9,"vwap":1892},"2025-05-23",46.044998,486000,{"date":1933,"open":338,"high":1934,"low":1935,"close":1936,"change":272,"percent_change":273,"volume":1937,"transactions":9,"vwap":1936},"2025-05-22",46.049999,45.85,46.040001,473000,{"date":1939,"open":1940,"high":481,"low":1941,"close":355,"change":1942,"percent_change":1334,"volume":1943,"transactions":9,"vwap":355},"2025-05-21",46.07,45.895,-0.29,1139900,{"date":1945,"open":444,"high":1946,"low":1893,"close":434,"change":617,"percent_change":580,"volume":1947,"transactions":9,"vwap":434},"2025-05-20",46.26,524000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":548,"change":358,"percent_change":358,"volume":1953,"transactions":9,"vwap":548},"2025-05-19",46.060001,46.307,46.02,1426000,{"date":1955,"open":408,"high":408,"low":525,"close":548,"change":366,"percent_change":272,"volume":1956,"transactions":9,"vwap":548},"2025-05-16",461300,{"date":1958,"open":446,"high":525,"low":1959,"close":505,"change":598,"percent_change":1960,"volume":1961,"transactions":9,"vwap":505},"2025-05-15",46.09,0.48,514300,{"date":1963,"open":389,"high":389,"low":1964,"close":1965,"change":418,"percent_change":532,"volume":1966,"transactions":9,"vwap":1965},"2025-05-14",46.0050011,46.029999,623900,{"date":1968,"open":400,"high":1969,"low":1892,"close":512,"change":308,"percent_change":199,"volume":1970,"transactions":9,"vwap":512},"2025-05-13",46.239,683000,{"date":1972,"open":444,"high":1946,"low":391,"close":391,"change":392,"percent_change":866,"volume":1973,"transactions":9,"vwap":391},"2025-05-12",475600,{"date":1975,"open":407,"high":408,"low":548,"close":488,"change":1224,"percent_change":366,"volume":1976,"transactions":9,"vwap":488},"2025-05-09",568400,{"date":1978,"open":630,"high":648,"low":604,"close":604,"change":1491,"percent_change":1894,"volume":1979,"transactions":9,"vwap":604},"2025-05-08",473700,{"date":1981,"open":655,"high":1771,"low":586,"close":629,"change":272,"percent_change":273,"volume":1982,"transactions":9,"vwap":629},"2025-05-07",552600,{"date":1984,"open":541,"high":872,"low":1985,"close":399,"change":589,"percent_change":590,"volume":1986,"transactions":9,"vwap":399},"2025-05-06",46.256,398200,{"date":1988,"open":407,"high":407,"low":401,"close":1989,"change":200,"percent_change":482,"volume":1990,"transactions":9,"vwap":1989},"2025-05-05",46.315,569900,{"date":1992,"open":586,"high":1993,"low":587,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-05-02",46.488,46.405,-0.215,-0.46,431600,{"date":1999,"open":758,"high":2000,"low":697,"close":797,"change":283,"percent_change":2001,"volume":2002,"transactions":9,"vwap":797},"2025-05-01",46.835,-0.75,486200,{"date":2004,"open":723,"high":2005,"low":923,"close":775,"change":199,"percent_change":200,"volume":2006,"transactions":9,"vwap":775},"2025-04-30",47.035999,562100,{"date":2008,"open":789,"high":751,"low":1662,"close":737,"change":665,"percent_change":666,"volume":2009,"transactions":9,"vwap":737},"2025-04-29",474600,{"date":2011,"open":711,"high":838,"low":793,"close":780,"change":498,"percent_change":499,"volume":2012,"transactions":9,"vwap":780},"2025-04-28",656100,{"date":2014,"open":696,"high":704,"low":811,"close":715,"change":1051,"percent_change":152,"volume":2015,"transactions":9,"vwap":715},"2025-04-25",452300,{"date":2017,"open":655,"high":637,"low":647,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-04-24",46.595,0.365,0.79,940000,{"date":2023,"open":646,"high":1808,"low":1912,"close":1912,"change":366,"percent_change":272,"volume":2024,"transactions":9,"vwap":1912},"2025-04-23",883700,{"date":179,"open":401,"high":2026,"low":447,"close":389,"change":22,"percent_change":23,"volume":2027,"transactions":9,"vwap":389},46.269,555100]