[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMHI":3,"homepage-market-summary":30,"stock-historical-JMHI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMHI","2026-10-05",{"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 High Yield Municipal ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6684,2.18436,"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},46.85,46.98,47.005,46.67,46.7996,0.0504,0.11,194897.925575,51.19,46.5054,38084.21967547012,7.4,809,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":11},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":11},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":46,"page_size":176,"total_pages":46,"summary":177,"data":182},365,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},37945,13849939.138543,-4.82,"2025-04-23",[183,186,195,205,214,222,232,242,253,262,272,282,291,301,310,320,330,339,348,358,368,379,387,396,405,413,423,433,443,452,459,468,478,485,496,505,515,526,537,546,551,558,567,573,581,589,597,604,613,621,628,635,642,651,661,669,675,683,689,698,706,713,720,727,734,741,747,754,762,769,775,782,789,794,798,804,808,812,817,823,829,833,836,841,847,853,858,863,869,872,876,879,885,890,895,899,902,905,910,916,922,925,930,935,938,941,945,948,953,957,962,968,972,977,980,983,986,989,994,997,1002,1006,1011,1014,1018,1022,1026,1031,1036,1039,1042,1047,1051,1057,1060,1066,1072,1077,1081,1084,1087,1090,1093,1096,1100,1105,1110,1114,1120,1125,1129,1136,1142,1149,1153,1157,1160,1167,1171,1177,1182,1186,1191,1195,1201,1205,1209,1215,1219,1222,1224,1227,1230,1233,1236,1240,1244,1247,1250,1253,1257,1261,1266,1268,1272,1276,1278,1282,1287,1290,1293,1299,1302,1307,1311,1314,1318,1322,1327,1330,1333,1339,1342,1344,1349,1354,1358,1361,1365,1368,1371,1375,1380,1385,1388,1391,1394,1396,1399,1402,1407,1410,1413,1415,1419,1424,1427,1430,1433,1438,1443,1447,1449,1453,1457,1463,1467,1472,1478,1484,1489,1491,1495,1498,1501,1504,1509,1515,1520,1524,1528,1532,1537,1541,1544,1547,1551,1554,1557,1560,1563,1565,1570,1573,1576,1579,1584,1591,1596,1602,1605,1609,1614,1618,1624,1629,1633,1638,1643,1647,1652,1655,1661,1666,1670,1673,1679,1684,1688,1691,1695,1698,1704,1707,1710,1713,1717,1723,1727,1732,1736,1742,1749,1756,1759,1763,1769,1774,1778,1781,1785,1788,1793,1797,1802,1806,1810,1813,1816,1818,1821,1825,1828,1831,1834,1837,1839,1843,1849,1853,1856,1859,1863,1866,1870,1877,1880,1884,1887,1890,1895,1899,1903,1906,1909,1915,1919,1922,1924,1926,1928,1931,1936,1938,1943,1949,1955,1958,1963,1968,1972,1975,1979,1984,1988],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},575,46.8004,{"date":40,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},47.47,47.48,46.6808,-0.1704,-0.36,215598.61341,640,46.9831,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",46.83,47.2376,46.97,0.03,0.06,155952.81058,492,47.0758,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":67,"volume":211,"transactions":212,"vwap":213},"2026-09-30",46.78,47.349,46.94,0.42,326516.1986,624,47.079,{"date":215,"open":216,"high":207,"low":26,"close":217,"change":90,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",46.69,46.52,-0.51,95295.50156,370,46.6023,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",47.09,46.56,46.76,-0.66,-1.39,133962.306253,592,46.815,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",47.59,47.31,47.42,-0.12,-0.25,232937.89711,704,47.3817,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",47.65,47.725,47.3401,47.54,-0.03,-0.06,199523.6974,417,47.5299,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":73,"volume":259,"transactions":260,"vwap":261},"2026-09-23",48.15,47.5102,47.57,-0.5198,103657.8024,380,47.738,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",48.25,48.0413,48.0898,-0.0602,-0.13,40655.3766,188,48.1144,{"date":273,"open":274,"high":275,"low":276,"close":255,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",48.19,48.34,48.12,0.04,0.08,130568.5129,309,48.1871,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":237,"percent_change":238,"volume":288,"transactions":289,"vwap":290},"2026-09-18",48.05,48.246,47.955,48.11,31702.49898,311,47.9722,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",48.1,48.24,48.23,0.22,0.46,39235.66596,216,48.182,{"date":302,"open":287,"high":294,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",47.93,48.01,0.07,0.15,50428.36126,202,48.0457,{"date":311,"open":312,"high":294,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",48.2,47.9,47.94,-0.305,-0.63,73199.23115,333,48.0882,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":191,"volume":327,"transactions":328,"vwap":329},"2026-09-14",48.37,48.49,48.1701,48.245,-0.175,70962.0671,358,48.3305,{"date":331,"open":293,"high":332,"low":293,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",48.58,48.42,0.33,0.69,228276.009,901,48.3905,{"date":340,"open":341,"high":341,"low":304,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",48.6,48.09,-0.52,-1.07,91225.97063,236,48.1894,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",48.9,48.57,48.61,-0.2352,-0.48,65519.94432,268,48.717,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":200,"volume":365,"transactions":366,"vwap":367},"2026-09-08",48.92,48.955,48.76,48.8452,0.0152,36431.3691,245,48.8508,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",48.97,49.0027,48.82,48.83,-0.0049,-0.01,36701.09988,195,48.9096,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":52,"vwap":386},"2026-09-03",49.13,48.8349,-0.1351,-0.28,65425.2838,48.9253,{"date":388,"open":389,"high":389,"low":390,"close":370,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",48.99,48.88,-0.02,-0.04,68374.69005,283,48.9478,{"date":397,"open":398,"high":398,"low":399,"close":389,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",49.21,48.8011,-0.376,-0.76,114949.252272,362,48.9148,{"date":406,"open":398,"high":407,"low":398,"close":408,"change":409,"percent_change":238,"volume":410,"transactions":411,"vwap":412},"2026-08-31",49.47,49.366,-0.124,26338.84205,183,49.376,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",49.63,49.43,49.49,-0.0408,-0.08,20484.49469,186,49.5207,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":248,"volume":430,"transactions":431,"vwap":432},"2026-08-27",49.52,49.62,49.4503,49.5308,-0.0142,28297.6208,146,49.521,{"date":434,"open":435,"high":436,"low":425,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",49.55,49.6699,49.545,-0.095,-0.19,16871.424631,151,49.5751,{"date":444,"open":445,"high":445,"low":138,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",49.89,49.64,0.05,0.1,47821.3514,219,49.5892,{"date":453,"open":425,"high":426,"low":454,"close":455,"change":23,"percent_change":296,"volume":456,"transactions":457,"vwap":458},"2026-08-24",49.3,49.59,125678.54845,307,49.5735,{"date":460,"open":446,"high":446,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",49.45,49.48,-0.055,-0.11,17218.2033,155,49.5058,{"date":469,"open":416,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",49.57,49.41,49.535,-0.085,-0.17,19142.9208,163,49.4721,{"date":479,"open":416,"high":480,"low":416,"close":426,"change":481,"percent_change":53,"volume":482,"transactions":483,"vwap":484},"2026-08-19",49.66,0.24,39815.2355,213,49.5972,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",49.378,49.42,49.24,49.38,-0.27,-0.54,45639.40667,394,49.3276,{"date":497,"open":498,"high":499,"low":455,"close":500,"change":501,"percent_change":375,"volume":502,"transactions":503,"vwap":504},"2026-08-17",49.69,49.72,49.65,-0.003,30145.9555,162,49.6556,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",49.86,49.6,49.653,-0.192,-0.39,20816.98986,159,49.7046,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",49.74,49.87,49.635,49.845,0.135,0.27,20941.8775,167,49.7916,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",49.75,49.79,49.61,49.71,0.0668,0.13,27694.5391,157,49.7091,{"date":538,"open":539,"high":528,"low":540,"close":541,"change":542,"percent_change":132,"volume":543,"transactions":544,"vwap":545},"2026-08-11",49.68,49.5601,49.6432,0.0432,14662.1875,143,49.6788,{"date":547,"open":415,"high":415,"low":435,"close":508,"change":249,"percent_change":237,"volume":548,"transactions":549,"vwap":550},"2026-08-10",15588.2455,126,49.5952,{"date":552,"open":553,"high":553,"low":446,"close":480,"change":554,"percent_change":305,"volume":555,"transactions":556,"vwap":557},"2026-08-07",49.7,0.0349,15630.71223,169,49.6614,{"date":559,"open":425,"high":539,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",49.46,49.6251,0.1038,0.21,69094.521211,539,49.5897,{"date":568,"open":455,"high":455,"low":488,"close":569,"change":570,"percent_change":249,"volume":571,"transactions":270,"vwap":572},"2026-08-05",49.5213,-0.0287,20054.94399,49.5131,{"date":574,"open":461,"high":575,"low":471,"close":435,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",49.565,0.2311,0.47,22578.86023,230,49.511,{"date":582,"open":407,"high":407,"low":583,"close":584,"change":585,"percent_change":491,"volume":586,"transactions":587,"vwap":588},"2026-08-03",49.26,49.3189,-0.1354,15908.321991,117,49.3253,{"date":590,"open":435,"high":435,"low":591,"close":592,"change":593,"percent_change":491,"volume":594,"transactions":595,"vwap":596},"2026-07-31",49.33,49.4543,-0.1357,12918.67346,104,49.4072,{"date":598,"open":599,"high":530,"low":471,"close":455,"change":600,"percent_change":391,"volume":601,"transactions":602,"vwap":603},"2026-07-30",49.56,-0.0101,18045.18125,172,49.5165,{"date":605,"open":606,"high":529,"low":455,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",49.78,49.6001,-0.2199,-0.44,16715.87388,187,49.6948,{"date":614,"open":499,"high":615,"low":435,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",49.82,0.1491,0.3,63563.001,272,49.7028,{"date":622,"open":529,"high":529,"low":455,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":535,"vwap":627},"2026-07-27",49.6709,0.0809,0.16,15407.8216,49.6675,{"date":629,"open":490,"high":553,"low":630,"close":455,"change":132,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",49.37,0.18,208926.6266,298,49.6541,{"date":636,"open":599,"high":599,"low":637,"close":138,"change":384,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",49.32,-0.56,338984.66032,638,49.4918,{"date":643,"open":507,"high":644,"low":645,"close":606,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",49.885,49.76,-0.0813,-0.16,14613.0888,142,49.7824,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",50,49.85,49.8613,-0.1287,-0.26,16347.0901,137,49.8802,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":249,"percent_change":237,"volume":666,"transactions":667,"vwap":668},"2026-07-20",49.9,50.05,49.99,10928.89348,83,49.9959,{"date":670,"open":671,"high":671,"low":672,"close":664,"change":391,"percent_change":392,"volume":673,"transactions":611,"vwap":674},"2026-07-17",50.09,49.93,33209.6552,50.0189,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":391,"percent_change":392,"volume":680,"transactions":681,"vwap":682},"2026-07-16",50.19,49.98,50.07,19222.94506,98,50.0166,{"date":684,"open":685,"high":685,"low":686,"close":671,"change":419,"percent_change":647,"volume":687,"transactions":602,"vwap":688},"2026-07-15",50.32,50.04,15747.1881,50.0818,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":132,"percent_change":631,"volume":695,"transactions":696,"vwap":697},"2026-07-14",50.25,50.347,50.0351,50.17,23377.9931,120,50.1349,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":419,"percent_change":647,"volume":703,"transactions":704,"vwap":705},"2026-07-13",50.27,50.035,50.08,11207.1578,111,50.1072,{"date":707,"open":671,"high":708,"low":671,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-10",50.18,50.16,0.085,0.17,12000,{"date":714,"open":715,"high":694,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",50.029999,50.075001,-0.075,-0.15,11900,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":191,"volume":726,"transactions":9,"vwap":724},"2026-07-08",50.31,50.0099983,50.15,-0.18,13600,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":718,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-07",50.4,50.305,50.33,-0.3,17500,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":268,"volume":740,"transactions":9,"vwap":738},"2026-07-06",50.66,50.413,50.48,-0.068,51300,{"date":742,"open":738,"high":743,"low":729,"close":744,"change":745,"percent_change":296,"volume":746,"transactions":9,"vwap":744},"2026-07-02",50.59,50.548,0.113,24000,{"date":748,"open":749,"high":750,"low":685,"close":751,"change":752,"percent_change":511,"volume":753,"transactions":9,"vwap":751},"2026-07-01",50.38,50.51,50.435,-0.198,16500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":419,"volume":761,"transactions":9,"vwap":759},"2026-06-30",50.63,50.75,50.61,50.633,-0.042,12900,{"date":763,"open":757,"high":757,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-29",50.56,50.675,0.158,0.31,21800,{"date":770,"open":736,"high":736,"low":771,"close":772,"change":773,"percent_change":533,"volume":774,"transactions":9,"vwap":772},"2026-06-26",50.41,50.517,0.067,6200,{"date":776,"open":777,"high":756,"low":778,"close":779,"change":780,"percent_change":781,"volume":719,"transactions":9,"vwap":779},"2026-06-25",50.6,50.345,50.45,-0.025,-0.05,{"date":783,"open":756,"high":756,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",50.42,50.475,0.145,0.29,15400,{"date":790,"open":791,"high":791,"low":677,"close":731,"change":781,"percent_change":792,"volume":793,"transactions":9,"vwap":731},"2026-06-23",50.47,-0.1,19100,{"date":795,"open":758,"high":758,"low":796,"close":749,"change":200,"percent_change":201,"volume":797,"transactions":9,"vwap":749},"2026-06-22",50.23,22400,{"date":799,"open":685,"high":729,"low":800,"close":801,"change":631,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-18",50.28,50.35,0.36,6500,{"date":805,"open":691,"high":806,"low":709,"close":694,"change":419,"percent_change":647,"volume":807,"transactions":9,"vwap":694},"2026-06-17",50.3,36900,{"date":809,"open":810,"high":685,"low":708,"close":691,"change":132,"percent_change":631,"volume":811,"transactions":9,"vwap":691},"2026-06-16",50.29,17000,{"date":813,"open":800,"high":806,"low":724,"close":709,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":709},"2026-06-15",0.01,0.02,19500,{"date":818,"open":708,"high":819,"low":820,"close":724,"change":821,"percent_change":248,"volume":822,"transactions":9,"vwap":724},"2026-06-12",50.22,50.040001,-0.016,23600,{"date":824,"open":724,"high":796,"low":825,"close":826,"change":827,"percent_change":533,"volume":828,"transactions":9,"vwap":826},"2026-06-11",50.060001,50.166,0.066,14600,{"date":830,"open":831,"high":831,"low":715,"close":832,"change":249,"percent_change":237,"volume":768,"transactions":9,"vwap":832},"2026-06-10",50.26,50.099998,{"date":834,"open":685,"high":685,"low":832,"close":709,"change":815,"percent_change":277,"volume":835,"transactions":9,"vwap":709},"2026-06-09",27900,{"date":837,"open":801,"high":801,"low":838,"close":839,"change":840,"percent_change":711,"volume":726,"transactions":9,"vwap":839},"2026-06-08",50.080002,50.14,0.086,{"date":842,"open":810,"high":810,"low":820,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-05",50.054001,-0.116,-0.23,39300,{"date":848,"open":709,"high":849,"low":850,"close":694,"change":201,"percent_change":851,"volume":852,"transactions":9,"vwap":694},"2026-06-04",50.344,50.12,0.12,33800,{"date":854,"open":796,"high":691,"low":855,"close":856,"change":501,"percent_change":375,"volume":857,"transactions":9,"vwap":856},"2026-06-03",50.084999,50.11,89200,{"date":859,"open":796,"high":796,"low":856,"close":860,"change":861,"percent_change":447,"volume":862,"transactions":9,"vwap":860},"2026-06-02",50.113,0.023,16100,{"date":864,"open":865,"high":865,"low":866,"close":671,"change":647,"percent_change":867,"volume":868,"transactions":9,"vwap":671},"2026-06-01",50.2,49.91,-0.32,27000,{"date":870,"open":800,"high":685,"low":796,"close":691,"change":447,"percent_change":448,"volume":871,"transactions":9,"vwap":691},"2026-05-29",11600,{"date":873,"open":671,"high":874,"low":679,"close":865,"change":200,"percent_change":201,"volume":875,"transactions":9,"vwap":865},"2026-05-28",50.289,12600,{"date":877,"open":820,"high":677,"low":820,"close":694,"change":132,"percent_change":631,"volume":878,"transactions":9,"vwap":694},"2026-05-27",10200,{"date":880,"open":881,"high":838,"low":881,"close":838,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":838},"2026-05-26",49.97,0.26,0.52,14100,{"date":886,"open":887,"high":888,"low":606,"close":615,"change":815,"percent_change":277,"volume":889,"transactions":9,"vwap":615},"2026-05-22",49.81,49.83,9800,{"date":891,"open":435,"high":892,"low":435,"close":892,"change":168,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-21",49.8,0.4,22700,{"date":896,"open":897,"high":530,"low":897,"close":508,"change":814,"percent_change":815,"volume":898,"transactions":9,"vwap":508},"2026-05-20",49.54,26600,{"date":900,"open":517,"high":517,"low":454,"close":455,"change":237,"percent_change":90,"volume":901,"transactions":9,"vwap":455},"2026-05-19",24500,{"date":903,"open":531,"high":531,"low":415,"close":531,"change":375,"percent_change":391,"volume":904,"transactions":9,"vwap":531},"2026-05-18",26000,{"date":906,"open":507,"high":507,"low":907,"close":499,"change":315,"percent_change":908,"volume":909,"transactions":9,"vwap":499},"2026-05-15",49.532,-0.61,16000,{"date":911,"open":820,"high":820,"low":912,"close":913,"change":914,"percent_change":533,"volume":915,"transactions":9,"vwap":913},"2026-05-14",49.96,50.025002,0.065,38200,{"date":917,"open":653,"high":653,"low":918,"close":912,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":912},"2026-05-13",49.95,-0.07,-0.14,25700,{"date":923,"open":825,"high":838,"low":723,"close":715,"change":237,"percent_change":90,"volume":924,"transactions":9,"vwap":715},"2026-05-12",26400,{"date":926,"open":927,"high":927,"low":928,"close":724,"change":929,"percent_change":851,"volume":816,"transactions":9,"vwap":724},"2026-05-11",50.46,50.115,0.061,{"date":931,"open":819,"high":819,"low":932,"close":933,"change":934,"percent_change":725,"volume":719,"transactions":9,"vwap":933},"2026-05-08",50.02,50.089001,-0.091,{"date":936,"open":810,"high":810,"low":856,"close":708,"change":132,"percent_change":631,"volume":937,"transactions":9,"vwap":708},"2026-05-07",33100,{"date":939,"open":685,"high":685,"low":825,"close":671,"change":447,"percent_change":448,"volume":940,"transactions":9,"vwap":671},"2026-05-06",17300,{"date":942,"open":800,"high":800,"low":918,"close":820,"change":305,"percent_change":943,"volume":944,"transactions":9,"vwap":820},"2026-05-05",0.14,13400,{"date":946,"open":839,"high":839,"low":888,"close":881,"change":919,"percent_change":920,"volume":947,"transactions":9,"vwap":881},"2026-05-04",22300,{"date":949,"open":694,"high":694,"low":950,"close":820,"change":951,"percent_change":725,"volume":952,"transactions":9,"vwap":820},"2026-05-01",49.965,-0.09,16700,{"date":954,"open":691,"high":691,"low":932,"close":955,"change":277,"percent_change":278,"volume":956,"transactions":9,"vwap":955},"2026-04-30",50.13,32500,{"date":958,"open":959,"high":959,"low":715,"close":671,"change":960,"percent_change":142,"volume":961,"transactions":9,"vwap":671},"2026-04-29",50.34,-0.173,198600,{"date":963,"open":964,"high":964,"low":677,"close":965,"change":966,"percent_change":951,"volume":967,"transactions":9,"vwap":965},"2026-04-28",50.37,50.263,-0.046,8900,{"date":969,"open":771,"high":771,"low":819,"close":970,"change":861,"percent_change":447,"volume":971,"transactions":9,"vwap":970},"2026-04-27",50.309,13700,{"date":973,"open":796,"high":685,"low":796,"close":974,"change":975,"percent_change":563,"volume":976,"transactions":9,"vwap":974},"2026-04-24",50.286,0.106,19300,{"date":978,"open":800,"high":959,"low":839,"close":708,"change":792,"percent_change":979,"volume":793,"transactions":9,"vwap":708},"2026-04-23",-0.2,{"date":981,"open":729,"high":729,"low":982,"close":800,"change":200,"percent_change":201,"volume":862,"transactions":9,"vwap":800},"2026-04-22",50.259,{"date":984,"open":784,"high":784,"low":985,"close":691,"change":392,"percent_change":419,"volume":967,"transactions":9,"vwap":691},"2026-04-21",50.195,{"date":987,"open":806,"high":722,"low":819,"close":810,"change":201,"percent_change":851,"volume":988,"transactions":9,"vwap":810},"2026-04-20",13300,{"date":990,"open":724,"high":831,"low":724,"close":796,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":796},"2026-04-17",0.25,0.5,14200,{"date":995,"open":672,"high":715,"low":672,"close":678,"change":996,"percent_change":23,"volume":733,"transactions":9,"vwap":678},"2026-04-16",0.053,{"date":998,"open":796,"high":796,"low":445,"close":999,"change":1000,"percent_change":781,"volume":1001,"transactions":9,"vwap":999},"2026-04-15",49.927,-0.023,18500,{"date":1003,"open":1004,"high":1005,"low":1004,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-14",49.88,50.028,{"date":1007,"open":912,"high":856,"low":1008,"close":932,"change":943,"percent_change":1009,"volume":1010,"transactions":9,"vwap":932},"2026-04-13",49.94,0.28,20800,{"date":1012,"open":932,"high":932,"low":1004,"close":1004,"change":647,"percent_change":867,"volume":1013,"transactions":9,"vwap":1004},"2026-04-10",10300,{"date":1015,"open":1004,"high":1016,"low":1004,"close":820,"change":533,"percent_change":882,"volume":1017,"transactions":9,"vwap":820},"2026-04-09",50.062,15000,{"date":1019,"open":831,"high":831,"low":1004,"close":866,"change":1020,"percent_change":200,"volume":1021,"transactions":9,"vwap":866},"2026-04-08",0.017,29800,{"date":1023,"open":1004,"high":663,"low":498,"close":1024,"change":996,"percent_change":23,"volume":1025,"transactions":9,"vwap":1024},"2026-04-07",49.893,22000,{"date":1027,"open":1004,"high":672,"low":528,"close":1028,"change":1029,"percent_change":419,"volume":1030,"transactions":9,"vwap":1028},"2026-04-06",49.84,-0.038,27300,{"date":1032,"open":654,"high":1033,"low":531,"close":1033,"change":1034,"percent_change":277,"volume":1035,"transactions":9,"vwap":1033},"2026-04-02",49.878,0.018,26700,{"date":1037,"open":606,"high":445,"low":498,"close":507,"change":200,"percent_change":201,"volume":1038,"transactions":9,"vwap":507},"2026-04-01",24300,{"date":1040,"open":892,"high":445,"low":1041,"close":888,"change":23,"percent_change":296,"volume":921,"transactions":9,"vwap":888},"2026-03-31",49.77,{"date":1043,"open":426,"high":645,"low":1044,"close":499,"change":625,"percent_change":1045,"volume":1046,"transactions":9,"vwap":499},"2026-03-30",49.602,0.32,37100,{"date":1048,"open":517,"high":517,"low":1049,"close":599,"change":996,"percent_change":23,"volume":1050,"transactions":9,"vwap":599},"2026-03-27",49.35,33500,{"date":1052,"open":1053,"high":1053,"low":138,"close":1054,"change":1055,"percent_change":919,"volume":1056,"transactions":9,"vwap":1054},"2026-03-26",49.73,49.507,-0.033,22600,{"date":1058,"open":887,"high":1004,"low":897,"close":897,"change":448,"percent_change":168,"volume":1059,"transactions":9,"vwap":897},"2026-03-25",86300,{"date":1061,"open":455,"high":553,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-24",49.44,-0.373,-0.75,25600,{"date":1067,"open":606,"high":1068,"low":531,"close":1069,"change":1070,"percent_change":200,"volume":1071,"transactions":9,"vwap":1069},"2026-03-23",49.905,49.813,0.013,46800,{"date":1073,"open":679,"high":679,"low":539,"close":892,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":892},"2026-03-20",-0.42,-0.84,246600,{"date":1078,"open":801,"high":801,"low":1079,"close":819,"change":375,"percent_change":391,"volume":1080,"transactions":9,"vwap":819},"2026-03-19",50.0050011,58000,{"date":1082,"open":691,"high":1083,"low":677,"close":796,"change":248,"percent_change":249,"volume":976,"transactions":9,"vwap":796},"2026-03-18",50.315,{"date":1085,"open":1086,"high":749,"low":1086,"close":831,"change":277,"percent_change":278,"volume":828,"transactions":9,"vwap":831},"2026-03-17",50.24,{"date":1088,"open":771,"high":771,"low":865,"close":819,"change":277,"percent_change":278,"volume":1089,"transactions":9,"vwap":819},"2026-03-16",19900,{"date":1091,"open":677,"high":796,"low":839,"close":708,"change":305,"percent_change":943,"volume":1092,"transactions":9,"vwap":708},"2026-03-13",31800,{"date":1094,"open":800,"high":806,"low":820,"close":856,"change":90,"percent_change":354,"volume":1095,"transactions":9,"vwap":856},"2026-03-12",23700,{"date":1097,"open":1098,"high":1098,"low":831,"close":801,"change":781,"percent_change":792,"volume":1099,"transactions":9,"vwap":801},"2026-03-11",50.43,19200,{"date":1101,"open":1102,"high":1102,"low":959,"close":729,"change":1103,"percent_change":268,"volume":1104,"transactions":9,"vwap":729},"2026-03-10",50.44,-0.065,25900,{"date":1106,"open":771,"high":791,"low":800,"close":1107,"change":1108,"percent_change":447,"volume":1109,"transactions":9,"vwap":1107},"2026-03-09",50.465,0.025,117400,{"date":1111,"open":959,"high":738,"low":959,"close":1102,"change":1112,"percent_change":439,"volume":1113,"transactions":9,"vwap":1102},"2026-03-06",-0.098,23100,{"date":1115,"open":927,"high":1116,"low":729,"close":1117,"change":1118,"percent_change":815,"volume":1119,"transactions":9,"vwap":1117},"2026-03-05",50.57,50.538,0.008,39600,{"date":1121,"open":1122,"high":1122,"low":800,"close":1123,"change":815,"percent_change":277,"volume":1124,"transactions":9,"vwap":1123},"2026-03-04",50.71,50.53,37900,{"date":1126,"open":1122,"high":1122,"low":779,"close":750,"change":1127,"percent_change":1128,"volume":1099,"transactions":9,"vwap":750},"2026-03-03",-0.29,-0.57,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":867,"percent_change":316,"volume":1135,"transactions":9,"vwap":1134},"2026-03-02",50.81,50.87,50.76,50.8,9900,{"date":1137,"open":25,"high":25,"low":1138,"close":1139,"change":1140,"percent_change":278,"volume":1141,"transactions":9,"vwap":1139},"2026-02-27",51.029999,51.12,0.043,15200,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":132,"volume":1148,"transactions":9,"vwap":1146},"2026-02-26",50.95,51.080002,51.077,0.047,15700,{"date":1150,"open":1151,"high":1138,"low":1151,"close":1138,"change":815,"percent_change":277,"volume":1152,"transactions":9,"vwap":1138},"2026-02-25",50.93,5200,{"date":1154,"open":1132,"high":1155,"low":1132,"close":1155,"change":201,"percent_change":851,"volume":1156,"transactions":9,"vwap":1155},"2026-02-24",51.0099983,15100,{"date":1158,"open":1145,"high":1145,"low":1159,"close":1144,"change":277,"percent_change":278,"volume":889,"transactions":9,"vwap":1144},"2026-02-23",50.871,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-20",50.99,50.85,50.91,0,27400,{"date":1168,"open":1169,"high":1151,"low":1169,"close":1164,"change":814,"percent_change":815,"volume":1170,"transactions":9,"vwap":1164},"2026-02-19",50.79,16200,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":814,"percent_change":815,"volume":1176,"transactions":9,"vwap":1175},"2026-02-18",50.94,50.82,50.9,14700,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":23,"percent_change":296,"volume":971,"transactions":9,"vwap":1181},"2026-02-17",51.040001,50.771,50.89,{"date":1183,"open":1169,"high":1163,"low":1184,"close":1185,"change":277,"percent_change":278,"volume":924,"transactions":9,"vwap":1185},"2026-02-13",50.68,50.78,{"date":1187,"open":1188,"high":757,"low":777,"close":1189,"change":625,"percent_change":1045,"volume":1190,"transactions":9,"vwap":1189},"2026-02-12",50.69,50.74,13800,{"date":1192,"open":779,"high":756,"low":779,"close":1193,"change":237,"percent_change":90,"volume":1194,"transactions":9,"vwap":1193},"2026-02-11",50.58,27200,{"date":1196,"open":1197,"high":757,"low":1198,"close":1199,"change":277,"percent_change":278,"volume":1200,"transactions":9,"vwap":1199},"2026-02-10",50.718,50.684,50.7,31000,{"date":1202,"open":1188,"high":1188,"low":1203,"close":736,"change":533,"percent_change":882,"volume":1204,"transactions":9,"vwap":736},"2026-02-09",50.52,29500,{"date":1206,"open":1184,"high":1184,"low":927,"close":1123,"change":1207,"percent_change":919,"volume":1208,"transactions":9,"vwap":1123},"2026-02-06",-0.035,34300,{"date":1210,"open":756,"high":756,"low":1211,"close":1212,"change":1213,"percent_change":200,"volume":1214,"transactions":9,"vwap":1212},"2026-02-05",50.54,50.565,0.015,18000,{"date":1216,"open":1122,"high":1122,"low":791,"close":1217,"change":1218,"percent_change":306,"volume":875,"transactions":9,"vwap":1217},"2026-02-04",50.55,0.075,{"date":1220,"open":1123,"high":1217,"low":784,"close":785,"change":1207,"percent_change":919,"volume":1221,"transactions":9,"vwap":785},"2026-02-03",15900,{"date":1223,"open":1132,"high":1132,"low":779,"close":750,"change":792,"percent_change":979,"volume":1104,"transactions":9,"vwap":750},"2026-02-02",{"date":1225,"open":1226,"high":1226,"low":777,"close":758,"change":305,"percent_change":943,"volume":894,"transactions":9,"vwap":758},"2026-01-30",50.77,{"date":1228,"open":771,"high":777,"low":771,"close":1211,"change":391,"percent_change":392,"volume":1229,"transactions":9,"vwap":1211},"2026-01-29",39800,{"date":1231,"open":736,"high":736,"low":738,"close":764,"change":814,"percent_change":815,"volume":1232,"transactions":9,"vwap":764},"2026-01-28",31500,{"date":1234,"open":756,"high":756,"low":1123,"close":1217,"change":814,"percent_change":815,"volume":1235,"transactions":9,"vwap":1217},"2026-01-27",16400,{"date":1237,"open":1217,"high":743,"low":791,"close":1211,"change":1238,"percent_change":882,"volume":1239,"transactions":9,"vwap":1211},"2026-01-26",0.133,24800,{"date":1241,"open":708,"high":791,"low":708,"close":1242,"change":1000,"percent_change":781,"volume":1243,"transactions":9,"vwap":1242},"2026-01-23",50.407,23500,{"date":1245,"open":691,"high":1098,"low":691,"close":1098,"change":815,"percent_change":277,"volume":1246,"transactions":9,"vwap":1098},"2026-01-22",18400,{"date":1248,"open":838,"high":771,"low":838,"close":771,"change":200,"percent_change":201,"volume":1249,"transactions":9,"vwap":771},"2026-01-21",19400,{"date":1251,"open":1189,"high":1189,"low":722,"close":749,"change":474,"percent_change":142,"volume":1252,"transactions":9,"vwap":749},"2026-01-20",45000,{"date":1254,"open":756,"high":756,"low":1255,"close":1217,"change":419,"percent_change":647,"volume":1256,"transactions":9,"vwap":1217},"2026-01-16",50.5,9100,{"date":1258,"open":1259,"high":1259,"low":1193,"close":756,"change":1108,"percent_change":447,"volume":1260,"transactions":9,"vwap":756},"2026-01-15",50.86,29900,{"date":1262,"open":1263,"high":736,"low":764,"close":1264,"change":914,"percent_change":533,"volume":1265,"transactions":9,"vwap":1264},"2026-01-14",50.62,50.605,24700,{"date":1267,"open":1211,"high":1217,"low":791,"close":1211,"change":447,"percent_change":448,"volume":1099,"transactions":9,"vwap":1211},"2026-01-13",{"date":1269,"open":1211,"high":1211,"low":779,"close":1270,"change":1103,"percent_change":268,"volume":1271,"transactions":9,"vwap":1270},"2026-01-12",50.49,55000,{"date":1273,"open":1255,"high":743,"low":1255,"close":1274,"change":1108,"percent_change":447,"volume":1275,"transactions":9,"vwap":1274},"2026-01-09",50.555,7900,{"date":1277,"open":779,"high":1123,"low":779,"close":1123,"change":814,"percent_change":815,"volume":1235,"transactions":9,"vwap":1123},"2026-01-08",{"date":1279,"open":758,"high":758,"low":779,"close":1203,"change":1280,"percent_change":767,"volume":1281,"transactions":9,"vwap":1203},"2026-01-07",0.155,31200,{"date":1283,"open":749,"high":749,"low":1284,"close":1285,"change":1286,"percent_change":132,"volume":894,"transactions":9,"vwap":1285},"2026-01-06",50.278,50.365,0.045,{"date":1288,"open":771,"high":771,"low":819,"close":685,"change":815,"percent_change":277,"volume":1289,"transactions":9,"vwap":685},"2026-01-05",47900,{"date":1291,"open":1292,"high":731,"low":819,"close":806,"change":447,"percent_change":448,"volume":1017,"transactions":9,"vwap":806},"2026-01-02",50.252,{"date":1294,"open":959,"high":959,"low":1295,"close":691,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":691},"2025-12-31",50.235,-0.185,-0.37,37600,{"date":1300,"open":801,"high":738,"low":731,"close":751,"change":201,"percent_change":851,"volume":1301,"transactions":9,"vwap":751},"2025-12-30",56300,{"date":1303,"open":779,"high":779,"low":700,"close":1304,"change":1305,"percent_change":814,"volume":1306,"transactions":9,"vwap":1304},"2025-12-29",50.375,0.005,171100,{"date":1308,"open":771,"high":771,"low":1309,"close":964,"change":815,"percent_change":277,"volume":1310,"transactions":9,"vwap":964},"2025-12-26",50.265,28300,{"date":1312,"open":831,"high":1098,"low":831,"close":801,"change":278,"percent_change":625,"volume":1313,"transactions":9,"vwap":801},"2025-12-24",30100,{"date":1315,"open":691,"high":1316,"low":691,"close":700,"change":392,"percent_change":419,"volume":1317,"transactions":9,"vwap":700},"2025-12-23",50.36,37400,{"date":1319,"open":700,"high":1320,"low":691,"close":722,"change":1321,"percent_change":23,"volume":1235,"transactions":9,"vwap":722},"2025-12-22",50.325,0.055,{"date":1323,"open":831,"high":1324,"low":819,"close":1325,"change":1207,"percent_change":919,"volume":1326,"transactions":9,"vwap":1325},"2025-12-19",50.316,50.255,22200,{"date":1328,"open":749,"high":749,"low":796,"close":810,"change":375,"percent_change":391,"volume":1329,"transactions":9,"vwap":810},"2025-12-18",27700,{"date":1331,"open":959,"high":959,"low":819,"close":806,"change":1332,"percent_change":814,"volume":1065,"transactions":9,"vwap":806},"2025-12-17",0.003,{"date":1334,"open":729,"high":729,"low":1335,"close":1336,"change":1337,"percent_change":447,"volume":1338,"transactions":9,"vwap":1336},"2025-12-16",50.21,50.297,0.027,61700,{"date":1340,"open":685,"high":685,"low":819,"close":700,"change":814,"percent_change":815,"volume":1341,"transactions":9,"vwap":700},"2025-12-15",26500,{"date":1343,"open":777,"high":777,"low":819,"close":831,"change":419,"percent_change":647,"volume":1239,"transactions":9,"vwap":831},"2025-12-12",{"date":1345,"open":1346,"high":1346,"low":1347,"close":959,"change":1348,"percent_change":1165,"volume":1243,"transactions":9,"vwap":959},"2025-12-11",50.454,50.317,0.001,{"date":1350,"open":700,"high":964,"low":1086,"close":1351,"change":1352,"percent_change":631,"volume":1353,"transactions":9,"vwap":1351},"2025-12-10",50.339,0.089,35100,{"date":1355,"open":722,"high":1356,"low":691,"close":691,"change":249,"percent_change":237,"volume":1357,"transactions":9,"vwap":691},"2025-12-09",50.425,33000,{"date":1359,"open":959,"high":771,"low":722,"close":722,"change":1360,"percent_change":781,"volume":1208,"transactions":9,"vwap":722},"2025-12-08",-0.024,{"date":1362,"open":1123,"high":1123,"low":685,"close":1363,"change":1364,"percent_change":718,"volume":1089,"transactions":9,"vwap":1363},"2025-12-05",50.334,-0.076,{"date":1366,"open":1367,"high":1367,"low":959,"close":771,"change":200,"percent_change":201,"volume":898,"transactions":9,"vwap":771},"2025-12-04",50.67,{"date":1369,"open":736,"high":736,"low":749,"close":749,"change":1360,"percent_change":781,"volume":1370,"transactions":9,"vwap":749},"2025-12-03",34000,{"date":1372,"open":784,"high":1255,"low":729,"close":1373,"change":438,"percent_change":439,"volume":1374,"transactions":9,"vwap":1373},"2025-12-02",50.404,21300,{"date":1376,"open":1255,"high":764,"low":1102,"close":1377,"change":1378,"percent_change":1128,"volume":1379,"transactions":9,"vwap":1377},"2025-12-01",50.499,-0.291,18100,{"date":1381,"open":1382,"high":1169,"low":1383,"close":1169,"change":375,"percent_change":391,"volume":1384,"transactions":9,"vwap":1169},"2025-11-28",50.72,50.682,5900,{"date":1386,"open":757,"high":1131,"low":765,"close":1134,"change":201,"percent_change":851,"volume":1387,"transactions":9,"vwap":1134},"2025-11-26",12300,{"date":1389,"open":1193,"high":1390,"low":1193,"close":1189,"change":132,"percent_change":631,"volume":811,"transactions":9,"vwap":1189},"2025-11-25",50.764,{"date":1392,"open":1193,"high":1382,"low":1193,"close":1393,"change":815,"percent_change":277,"volume":862,"transactions":9,"vwap":1393},"2025-11-24",50.65,{"date":1395,"open":777,"high":1367,"low":1255,"close":756,"change":277,"percent_change":278,"volume":894,"transactions":9,"vwap":756},"2025-11-21",{"date":1397,"open":1398,"high":1398,"low":750,"close":743,"change":201,"percent_change":851,"volume":1038,"transactions":9,"vwap":743},"2025-11-20",50.88,{"date":1400,"open":777,"high":777,"low":1401,"close":1123,"change":815,"percent_change":277,"volume":862,"transactions":9,"vwap":1123},"2025-11-19",50.466,{"date":1403,"open":764,"high":1404,"low":1405,"close":750,"change":305,"percent_change":943,"volume":1406,"transactions":9,"vwap":750},"2025-11-18",50.581,50.481,18900,{"date":1408,"open":865,"high":1270,"low":865,"close":1102,"change":943,"percent_change":1009,"volume":1409,"transactions":9,"vwap":1102},"2025-11-17",30700,{"date":1411,"open":1217,"high":1217,"low":806,"close":806,"change":268,"percent_change":657,"volume":1412,"transactions":9,"vwap":806},"2025-11-14",25500,{"date":1414,"open":1098,"high":738,"low":729,"close":1098,"change":919,"percent_change":920,"volume":1035,"transactions":9,"vwap":1098},"2025-11-13",{"date":1416,"open":1151,"high":1151,"low":738,"close":1255,"change":1417,"percent_change":979,"volume":1418,"transactions":9,"vwap":1255},"2025-11-12",-0.099,41000,{"date":1420,"open":1382,"high":1382,"low":1123,"close":1421,"change":1422,"percent_change":882,"volume":1423,"transactions":9,"vwap":1421},"2025-11-11",50.599,0.129,10400,{"date":1425,"open":1193,"high":1193,"low":1107,"close":791,"change":815,"percent_change":277,"volume":1426,"transactions":9,"vwap":791},"2025-11-10",28800,{"date":1428,"open":791,"high":1211,"low":1304,"close":779,"change":277,"percent_change":278,"volume":1429,"transactions":9,"vwap":779},"2025-11-07",22500,{"date":1431,"open":749,"high":750,"low":749,"close":771,"change":929,"percent_change":851,"volume":1432,"transactions":9,"vwap":771},"2025-11-06",13500,{"date":1434,"open":758,"high":758,"low":685,"close":1435,"change":1436,"percent_change":920,"volume":1437,"transactions":9,"vwap":1435},"2025-11-05",50.349,-0.072,31700,{"date":1439,"open":749,"high":743,"low":749,"close":1440,"change":1441,"percent_change":248,"volume":1442,"transactions":9,"vwap":1440},"2025-11-04",50.421,-0.014,41200,{"date":1444,"open":1188,"high":1188,"low":1098,"close":751,"change":1445,"percent_change":354,"volume":1446,"transactions":9,"vwap":751},"2025-11-03",-0.245,14500,{"date":1448,"open":1163,"high":1163,"low":1184,"close":1184,"change":419,"percent_change":647,"volume":733,"transactions":9,"vwap":1184},"2025-10-31",{"date":1450,"open":757,"high":1451,"low":1217,"close":1133,"change":392,"percent_change":419,"volume":1452,"transactions":9,"vwap":1133},"2025-10-30",50.765,17900,{"date":1454,"open":1259,"high":1173,"low":1133,"close":1134,"change":1455,"percent_change":237,"volume":1456,"transactions":9,"vwap":1134},"2025-10-29",-0.061,47600,{"date":1458,"open":1459,"high":1164,"low":1459,"close":1460,"change":1461,"percent_change":277,"volume":1462,"transactions":9,"vwap":1460},"2025-10-28",50.83,50.861,0.021,34900,{"date":1464,"open":1133,"high":1465,"low":1382,"close":1465,"change":201,"percent_change":851,"volume":1466,"transactions":9,"vwap":1465},"2025-10-27",50.84,16600,{"date":1468,"open":1226,"high":1131,"low":1469,"close":1185,"change":1470,"percent_change":277,"volume":1471,"transactions":9,"vwap":1185},"2025-10-24",50.735,0.019,15800,{"date":1473,"open":1474,"high":1134,"low":1475,"close":1476,"change":1207,"percent_change":919,"volume":1477,"transactions":9,"vwap":1476},"2025-10-23",50.749,50.715,50.761,10600,{"date":1479,"open":757,"high":1480,"low":757,"close":1481,"change":1482,"percent_change":943,"volume":1483,"transactions":9,"vwap":1481},"2025-10-22",50.819,50.796,0.072,44300,{"date":1485,"open":777,"high":1486,"low":777,"close":1487,"change":1488,"percent_change":447,"volume":1298,"transactions":9,"vwap":1487},"2025-10-21",50.73,50.724,0.024,{"date":1490,"open":1211,"high":1486,"low":1211,"close":1199,"change":200,"percent_change":201,"volume":1194,"transactions":9,"vwap":1199},"2025-10-20",{"date":1492,"open":791,"high":1493,"low":791,"close":1367,"change":201,"percent_change":851,"volume":1494,"transactions":9,"vwap":1367},"2025-10-17",50.719,42600,{"date":1496,"open":779,"high":758,"low":779,"close":758,"change":305,"percent_change":943,"volume":1497,"transactions":9,"vwap":758},"2025-10-16",31400,{"date":1499,"open":959,"high":764,"low":959,"close":1211,"change":277,"percent_change":278,"volume":1500,"transactions":9,"vwap":1211},"2025-10-15",44800,{"date":1502,"open":1255,"high":1217,"low":1102,"close":1255,"change":1503,"percent_change":814,"volume":1370,"transactions":9,"vwap":1255},"2025-10-14",0.004,{"date":1505,"open":743,"high":743,"low":729,"close":1506,"change":1507,"percent_change":617,"volume":1508,"transactions":9,"vwap":1506},"2025-10-13",50.496,0.151,54500,{"date":1510,"open":738,"high":738,"low":1511,"close":778,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":778},"2025-10-10",50.238,0.095,0.19,20200,{"date":1516,"open":749,"high":749,"low":1517,"close":691,"change":1518,"percent_change":305,"volume":1519,"transactions":9,"vwap":691},"2025-10-09",50.188,0.034,8800,{"date":1521,"open":779,"high":779,"low":677,"close":1522,"change":1523,"percent_change":979,"volume":1387,"transactions":9,"vwap":1522},"2025-10-08",50.216,-0.103,{"date":1525,"open":1316,"high":1316,"low":965,"close":1526,"change":1527,"percent_change":851,"volume":761,"transactions":9,"vwap":1526},"2025-10-07",50.319,0.059,{"date":1529,"open":691,"high":1530,"low":1531,"close":831,"change":248,"percent_change":249,"volume":1001,"transactions":9,"vwap":831},"2025-10-06",50.324,50.225,{"date":1533,"open":1534,"high":1534,"low":1535,"close":810,"change":447,"percent_change":448,"volume":1536,"transactions":9,"vwap":810},"2025-10-03",50.39,50.245,10800,{"date":1538,"open":1098,"high":1098,"low":1086,"close":1086,"change":464,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1086},"2025-10-02",-0.22,23000,{"date":1542,"open":806,"high":1316,"low":700,"close":801,"change":920,"percent_change":384,"volume":1543,"transactions":9,"vwap":801},"2025-10-01",26100,{"date":1545,"open":1086,"high":1270,"low":1086,"close":1270,"change":851,"percent_change":481,"volume":1546,"transactions":9,"vwap":1270},"2025-09-30",15300,{"date":1548,"open":810,"high":1549,"low":810,"close":964,"change":132,"percent_change":631,"volume":1550,"transactions":9,"vwap":964},"2025-09-29",50.433,21500,{"date":1552,"open":1102,"high":1102,"low":1086,"close":800,"change":132,"percent_change":631,"volume":1553,"transactions":9,"vwap":800},"2025-09-26",11200,{"date":1555,"open":819,"high":831,"low":708,"close":677,"change":464,"percent_change":1539,"volume":1556,"transactions":9,"vwap":677},"2025-09-25",33400,{"date":1558,"open":1263,"high":1263,"low":1559,"close":806,"change":375,"percent_change":391,"volume":1437,"transactions":9,"vwap":806},"2025-09-24",50.192,{"date":1561,"open":1562,"high":1562,"low":722,"close":722,"change":249,"percent_change":237,"volume":1166,"transactions":9,"vwap":722},"2025-09-23",50.64,{"date":1564,"open":1263,"high":1263,"low":964,"close":964,"change":780,"percent_change":781,"volume":1113,"transactions":9,"vwap":964},"2025-09-22",{"date":1566,"open":749,"high":1567,"low":1568,"close":1567,"change":1305,"percent_change":814,"volume":1569,"transactions":9,"vwap":1567},"2025-09-19",50.395,50.285,13200,{"date":1571,"open":1188,"high":1188,"low":1534,"close":1534,"change":268,"percent_change":657,"volume":1572,"transactions":9,"vwap":1534},"2025-09-18",38000,{"date":1574,"open":777,"high":1188,"low":785,"close":1203,"change":391,"percent_change":392,"volume":1575,"transactions":9,"vwap":1203},"2025-09-17",40300,{"date":1577,"open":801,"high":1578,"low":801,"close":1211,"change":200,"percent_change":201,"volume":1099,"transactions":9,"vwap":1211},"2025-09-16",50.578,{"date":1580,"open":801,"high":1581,"low":801,"close":750,"change":1582,"percent_change":563,"volume":1583,"transactions":9,"vwap":750},"2025-09-15",50.529,0.107,11100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1586,"change":1589,"percent_change":375,"volume":1590,"transactions":9,"vwap":1586},"2025-09-12",50.403,50.455,50.343,-0.007,14400,{"date":1592,"open":1255,"high":1593,"low":731,"close":771,"change":1594,"percent_change":117,"volume":1595,"transactions":9,"vwap":771},"2025-09-11",50.535,0.174,12100,{"date":1597,"open":820,"high":831,"low":820,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-09-10",50.236,0.256,0.51,15500,{"date":1603,"open":679,"high":716,"low":1604,"close":678,"change":815,"percent_change":277,"volume":1089,"transactions":9,"vwap":678},"2025-09-09",49.933,{"date":1606,"open":654,"high":665,"low":1053,"close":912,"change":1607,"percent_change":297,"volume":1608,"transactions":9,"vwap":912},"2025-09-08",0.23,50700,{"date":1610,"open":417,"high":517,"low":417,"close":1053,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1053},"2025-09-05",0.37,0.75,158700,{"date":1615,"open":462,"high":462,"low":454,"close":1616,"change":533,"percent_change":882,"volume":1617,"transactions":9,"vwap":1616},"2025-09-04",49.36,31600,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":711,"percent_change":117,"volume":1623,"transactions":9,"vwap":1622},"2025-09-03",49.11,49.291,49.23,36100,{"date":1625,"open":1620,"high":489,"low":1626,"close":1627,"change":191,"percent_change":1628,"volume":868,"transactions":9,"vwap":1627},"2025-09-02",49.049999,49.060001,-0.73,{"date":1630,"open":1631,"high":488,"low":1631,"close":488,"change":305,"percent_change":943,"volume":1632,"transactions":9,"vwap":488},"2025-08-29",49.307,38600,{"date":1634,"open":1635,"high":416,"low":1636,"close":1049,"change":814,"percent_change":815,"volume":1637,"transactions":9,"vwap":1049},"2025-08-28",49.39,49.28,55800,{"date":1639,"open":1635,"high":1635,"low":1640,"close":1641,"change":814,"percent_change":815,"volume":1642,"transactions":9,"vwap":1641},"2025-08-27",49.22,49.34,181000,{"date":1644,"open":1645,"high":591,"low":1646,"close":591,"change":1286,"percent_change":132,"volume":726,"transactions":9,"vwap":591},"2025-08-26",49.235,49.213,{"date":1648,"open":583,"high":1649,"low":1650,"close":1649,"change":1305,"percent_change":814,"volume":1651,"transactions":9,"vwap":1649},"2025-08-25",49.285,49.167,38900,{"date":1653,"open":1654,"high":1635,"low":1654,"close":1636,"change":943,"percent_change":1009,"volume":852,"transactions":9,"vwap":1636},"2025-08-22",49.0099983,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":464,"volume":726,"transactions":9,"vwap":1659},"2025-08-21",49.098999,49.17,49.14,-0.056,{"date":1662,"open":1663,"high":1640,"low":1663,"close":1664,"change":1665,"percent_change":132,"volume":1374,"transactions":9,"vwap":1664},"2025-08-20",49.09,49.196,0.046,{"date":1667,"open":1668,"high":1622,"low":1668,"close":1669,"change":375,"percent_change":391,"volume":1021,"transactions":9,"vwap":1669},"2025-08-19",49.080002,49.15,{"date":1671,"open":1668,"high":1622,"low":1668,"close":1672,"change":1305,"percent_change":814,"volume":1437,"transactions":9,"vwap":1672},"2025-08-18",49.16,{"date":1674,"open":1675,"high":1676,"low":381,"close":1677,"change":1305,"percent_change":814,"volume":1678,"transactions":9,"vwap":1677},"2025-08-15",49.141,49.209,49.155,24400,{"date":1680,"open":1658,"high":1681,"low":1682,"close":1669,"change":237,"percent_change":90,"volume":1683,"transactions":9,"vwap":1669},"2025-08-14",49.223,49.07,63500,{"date":1685,"open":1049,"high":1049,"low":398,"close":1686,"change":814,"percent_change":815,"volume":1687,"transactions":9,"vwap":1686},"2025-08-13",49.27,33200,{"date":1689,"open":1682,"high":1636,"low":1682,"close":583,"change":391,"percent_change":392,"volume":1690,"transactions":9,"vwap":583},"2025-08-12",25300,{"date":1692,"open":591,"high":591,"low":1693,"close":1636,"change":305,"percent_change":943,"volume":1694,"transactions":9,"vwap":1636},"2025-08-11",49.224,38300,{"date":1696,"open":454,"high":454,"low":1650,"close":398,"change":781,"percent_change":792,"volume":1697,"transactions":9,"vwap":398},"2025-08-08",35200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":583,"change":1165,"percent_change":1165,"volume":1703,"transactions":9,"vwap":583},"2025-08-07",49.29,49.31,49.19,40200,{"date":1705,"open":1701,"high":1616,"low":1669,"close":583,"change":237,"percent_change":90,"volume":1706,"transactions":9,"vwap":583},"2025-08-06",21400,{"date":1708,"open":1616,"high":1709,"low":1686,"close":490,"change":815,"percent_change":277,"volume":1265,"transactions":9,"vwap":490},"2025-08-05",49.461,{"date":1711,"open":1049,"high":1616,"low":1712,"close":1616,"change":815,"percent_change":277,"volume":733,"transactions":9,"vwap":1616},"2025-08-04",49.275,{"date":1714,"open":1700,"high":1715,"low":1658,"close":1641,"change":851,"percent_change":481,"volume":1716,"transactions":9,"vwap":1641},"2025-08-01",49.4,120000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1640,"change":23,"percent_change":296,"volume":1722,"transactions":9,"vwap":1640},"2025-07-31",49.25,49.284,49.177,38800,{"date":1724,"open":1669,"high":1700,"low":1725,"close":1620,"change":268,"percent_change":657,"volume":1726,"transactions":9,"vwap":1620},"2025-07-30",49.076,167800,{"date":1728,"open":490,"high":490,"low":1729,"close":489,"change":1513,"percent_change":1730,"volume":1731,"transactions":9,"vwap":489},"2025-07-29",49.135,0.39,31300,{"date":1733,"open":390,"high":1734,"low":390,"close":1626,"change":447,"percent_change":448,"volume":1735,"transactions":9,"vwap":1626},"2025-07-28",49.12,47500,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":815,"percent_change":277,"volume":1741,"transactions":9,"vwap":1740},"2025-07-25",48.77,49.123,49,45500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":919,"volume":1239,"transactions":9,"vwap":1747},"2025-07-24",48.93,49.035999,48.85,48.98,-0.036,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":919,"volume":1755,"transactions":9,"vwap":1753},"2025-07-23",49.099998,48.965,49.015999,-0.034,20400,{"date":1757,"open":1758,"high":1729,"low":1758,"close":1626,"change":392,"percent_change":419,"volume":1204,"transactions":9,"vwap":1626},"2025-07-22",48.74,{"date":1760,"open":1740,"high":1622,"low":1740,"close":1663,"change":1761,"percent_change":893,"volume":1762,"transactions":9,"vwap":1663},"2025-07-21",0.196,50200,{"date":1764,"open":372,"high":1765,"low":372,"close":1766,"change":1767,"percent_change":268,"volume":1768,"transactions":9,"vwap":1766},"2025-07-18",49.040001,48.894,-0.066,87100,{"date":1770,"open":1620,"high":1620,"low":1744,"close":1771,"change":647,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-07-17",48.96,-0.33,50500,{"date":1775,"open":1640,"high":1686,"low":1776,"close":1734,"change":951,"percent_change":725,"volume":1777,"transactions":9,"vwap":1734},"2025-07-16",49.063,60700,{"date":1779,"open":530,"high":530,"low":1672,"close":398,"change":792,"percent_change":979,"volume":1780,"transactions":9,"vwap":398},"2025-07-15",30500,{"date":1782,"open":500,"high":500,"low":1783,"close":1701,"change":919,"percent_change":920,"volume":1784,"transactions":9,"vwap":1701},"2025-07-14",49.245,52400,{"date":1786,"open":499,"high":499,"low":454,"close":490,"change":725,"percent_change":191,"volume":1787,"transactions":9,"vwap":490},"2025-07-11",18200,{"date":1789,"open":508,"high":1790,"low":1791,"close":599,"change":781,"percent_change":792,"volume":1792,"transactions":9,"vwap":599},"2025-07-10",49.772,49.515,44000,{"date":1794,"open":425,"high":1795,"low":138,"close":530,"change":448,"percent_change":168,"volume":1796,"transactions":9,"vwap":530},"2025-07-09",49.685,39000,{"date":1798,"open":615,"high":615,"low":1799,"close":1800,"change":814,"percent_change":815,"volume":1801,"transactions":9,"vwap":1800},"2025-07-08",49.447,49.51,17800,{"date":1803,"open":480,"high":1804,"low":138,"close":138,"change":718,"percent_change":732,"volume":1805,"transactions":9,"vwap":138},"2025-07-07",49.67,20900,{"date":1807,"open":425,"high":1808,"low":1791,"close":500,"change":201,"percent_change":851,"volume":1809,"transactions":9,"vwap":500},"2025-07-03",49.695,58800,{"date":1811,"open":888,"high":888,"low":897,"close":455,"change":277,"percent_change":278,"volume":1812,"transactions":9,"vwap":455},"2025-07-02",45600,{"date":1814,"open":887,"high":887,"low":435,"close":435,"change":845,"percent_change":1815,"volume":1687,"transactions":9,"vwap":435},"2025-07-01",-0.46,{"date":1817,"open":1053,"high":887,"low":498,"close":606,"change":851,"percent_change":481,"volume":1741,"transactions":9,"vwap":606},"2025-06-30",{"date":1819,"open":488,"high":1041,"low":488,"close":480,"change":781,"percent_change":792,"volume":1820,"transactions":9,"vwap":480},"2025-06-27",10100,{"date":1822,"open":1804,"high":1823,"low":1824,"close":531,"change":23,"percent_change":296,"volume":1379,"transactions":9,"vwap":531},"2025-06-26",49.746,49.662,{"date":1826,"open":1715,"high":498,"low":1715,"close":508,"change":200,"percent_change":201,"volume":1827,"transactions":9,"vwap":508},"2025-06-25",51200,{"date":1829,"open":425,"high":455,"low":461,"close":470,"change":814,"percent_change":815,"volume":1830,"transactions":9,"vwap":470},"2025-06-24",71400,{"date":1832,"open":480,"high":480,"low":417,"close":599,"change":1833,"percent_change":278,"volume":904,"transactions":9,"vwap":599},"2025-06-23",0.041,{"date":1835,"open":1686,"high":599,"low":1686,"close":1836,"change":1352,"percent_change":631,"volume":1176,"transactions":9,"vwap":1836},"2025-06-20",49.519,{"date":1838,"open":461,"high":1800,"low":630,"close":416,"change":814,"percent_change":815,"volume":1805,"transactions":9,"vwap":416},"2025-06-18",{"date":1840,"open":1841,"high":1841,"low":1641,"close":488,"change":1842,"percent_change":334,"volume":1801,"transactions":9,"vwap":488},"2025-06-17",49.58,0.161,{"date":1844,"open":1845,"high":490,"low":1845,"close":1846,"change":1847,"percent_change":815,"volume":1848,"transactions":9,"vwap":1846},"2025-06-16",49.2,49.259,0.009,24600,{"date":1850,"open":1715,"high":1715,"low":1719,"close":1719,"change":979,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1719},"2025-06-13",-0.4,7500,{"date":1854,"open":1800,"high":435,"low":1715,"close":461,"change":631,"percent_change":1611,"volume":1855,"transactions":9,"vwap":461},"2025-06-12",19800,{"date":1857,"open":1622,"high":490,"low":1622,"close":1686,"change":448,"percent_change":168,"volume":1858,"transactions":9,"vwap":1686},"2025-06-11",29200,{"date":1860,"open":1701,"high":1701,"low":1861,"close":1658,"change":781,"percent_change":792,"volume":1862,"transactions":9,"vwap":1658},"2025-06-10",49.138,14800,{"date":1864,"open":1865,"high":637,"low":1659,"close":1640,"change":132,"percent_change":631,"volume":1265,"transactions":9,"vwap":1640},"2025-06-09",49.162,{"date":1867,"open":1868,"high":591,"low":381,"close":381,"change":326,"percent_change":1869,"volume":1678,"transactions":9,"vwap":381},"2025-06-06",49.18,-0.35,{"date":1871,"open":1872,"high":1873,"low":1700,"close":1874,"change":1875,"percent_change":845,"volume":1876,"transactions":9,"vwap":1874},"2025-06-05",49.53,49.543,49.305,-0.115,67300,{"date":1878,"open":1062,"high":560,"low":454,"close":488,"change":943,"percent_change":1009,"volume":1879,"transactions":9,"vwap":488},"2025-06-04",72200,{"date":1881,"open":490,"high":490,"low":1882,"close":1636,"change":814,"percent_change":815,"volume":1883,"transactions":9,"vwap":1636},"2025-06-03",49.122,12400,{"date":1885,"open":1641,"high":1641,"low":1886,"close":1686,"change":657,"percent_change":343,"volume":1601,"transactions":9,"vwap":1686},"2025-06-02",49.165,{"date":1888,"open":615,"high":615,"low":1715,"close":1872,"change":464,"percent_change":1539,"volume":1889,"transactions":9,"vwap":1872},"2025-05-30",49600,{"date":1891,"open":415,"high":1892,"low":1893,"close":446,"change":248,"percent_change":249,"volume":1894,"transactions":9,"vwap":446},"2025-05-29",49.739,49.595,37200,{"date":1896,"open":1841,"high":1897,"low":560,"close":1804,"change":278,"percent_change":625,"volume":1898,"transactions":9,"vwap":1804},"2025-05-28",49.728,35700,{"date":1900,"open":1635,"high":1901,"low":1635,"close":455,"change":563,"percent_change":1902,"volume":1690,"transactions":9,"vwap":455},"2025-05-27",49.633,0.43,{"date":1904,"open":1700,"high":462,"low":1700,"close":490,"change":625,"percent_change":334,"volume":1905,"transactions":9,"vwap":490},"2025-05-23",17200,{"date":1907,"open":1622,"high":1616,"low":1669,"close":1640,"change":934,"percent_change":725,"volume":1908,"transactions":9,"vwap":1640},"2025-05-22",51900,{"date":1910,"open":539,"high":539,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-05-21",49.311,-0.309,-0.62,37800,{"date":1916,"open":462,"high":1917,"low":461,"close":426,"change":814,"percent_change":815,"volume":1918,"transactions":9,"vwap":426},"2025-05-20",49.672,24900,{"date":1920,"open":1715,"high":530,"low":454,"close":530,"change":919,"percent_change":920,"volume":1921,"transactions":9,"vwap":530},"2025-05-19",53600,{"date":1923,"open":446,"high":539,"low":1800,"close":539,"change":132,"percent_change":631,"volume":1543,"transactions":9,"vwap":539},"2025-05-16",{"date":1925,"open":637,"high":531,"low":637,"close":455,"change":563,"percent_change":1902,"volume":1271,"transactions":9,"vwap":455},"2025-05-15",{"date":1927,"open":425,"high":425,"low":490,"close":490,"change":920,"percent_change":384,"volume":1805,"transactions":9,"vwap":490},"2025-05-14",{"date":1929,"open":887,"high":887,"low":1062,"close":425,"change":1034,"percent_change":277,"volume":1930,"transactions":9,"vwap":425},"2025-05-13",58600,{"date":1932,"open":599,"high":599,"low":462,"close":1933,"change":1934,"percent_change":725,"volume":1935,"transactions":9,"vwap":1933},"2025-05-12",49.502,-0.088,16900,{"date":1937,"open":1008,"high":1008,"low":897,"close":455,"change":277,"percent_change":278,"volume":1540,"transactions":9,"vwap":455},"2025-05-09",{"date":1939,"open":832,"high":832,"low":425,"close":435,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":435},"2025-05-08",-0.296,-0.59,118800,{"date":1944,"open":508,"high":1945,"low":508,"close":1946,"change":1947,"percent_change":168,"volume":1948,"transactions":9,"vwap":1946},"2025-05-07",49.896,49.846,0.101,114700,{"date":1950,"open":932,"high":932,"low":1062,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-05-06",49.745,0.205,0.41,53300,{"date":1956,"open":500,"high":500,"low":1049,"close":897,"change":249,"percent_change":237,"volume":1957,"transactions":9,"vwap":897},"2025-05-05",36400,{"date":1959,"open":1841,"high":1960,"low":1841,"close":508,"change":1961,"percent_change":511,"volume":1962,"transactions":9,"vwap":508},"2025-05-02",49.723,-0.193,16800,{"date":1964,"open":1004,"high":1004,"low":645,"close":1965,"change":1966,"percent_change":354,"volume":1967,"transactions":9,"vwap":1965},"2025-05-01",49.793,-0.241,7300,{"date":1969,"open":529,"high":820,"low":529,"close":1970,"change":1971,"percent_change":1730,"volume":937,"transactions":9,"vwap":1970},"2025-04-30",50.034,0.194,{"date":1973,"open":1800,"high":1974,"low":1800,"close":1028,"change":23,"percent_change":296,"volume":1099,"transactions":9,"vwap":1028},"2025-04-29",49.886,{"date":1976,"open":498,"high":645,"low":1977,"close":1053,"change":975,"percent_change":563,"volume":1978,"transactions":9,"vwap":1053},"2025-04-28",49.654,50800,{"date":1980,"open":1981,"high":606,"low":470,"close":1982,"change":1983,"percent_change":23,"volume":1703,"transactions":9,"vwap":1982},"2025-04-25",49.691,49.624,0.054,{"date":1985,"open":415,"high":415,"low":1622,"close":470,"change":1986,"percent_change":1987,"volume":898,"transactions":9,"vwap":470},"2025-04-24",0.348,0.71,{"date":181,"open":1715,"high":531,"low":1658,"close":1989,"change":1990,"percent_change":191,"volume":1991,"transactions":9,"vwap":1989},49.222,-0.178,24200]