[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMSI":3,"homepage-market-summary":29,"stock-historical-JMSI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMSI","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 Sustainable Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0185,1.89912,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.33,47.46,47.0683,47.26,0.07,0.15,216235.424,51.355,46.7914,38484.43514976095,11.8,809,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":39},"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":39},"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":39},"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":39},"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",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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":11},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":74},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":45,"page_size":175,"total_pages":45,"summary":176,"data":181},365,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},36843,13447593.22259,-3.21,"2025-04-23",[182,185,194,204,215,225,235,246,257,266,277,287,297,307,317,327,336,346,356,367,377,385,394,403,413,424,434,445,454,465,475,483,491,499,510,518,528,537,547,556,563,572,581,588,594,601,609,616,624,632,640,647,656,666,676,684,693,702,711,720,731,738,744,748,753,760,765,770,778,783,786,792,796,801,807,812,816,819,825,831,838,842,848,854,860,866,869,872,876,879,884,889,895,899,905,910,915,919,926,933,937,939,943,948,953,957,962,967,971,976,981,986,991,994,999,1003,1008,1011,1015,1019,1024,1027,1031,1034,1039,1043,1048,1051,1056,1061,1064,1067,1072,1076,1080,1084,1087,1091,1094,1097,1101,1104,1108,1113,1118,1123,1128,1133,1138,1143,1148,1156,1164,1170,1176,1181,1187,1192,1197,1202,1207,1214,1221,1227,1232,1240,1245,1251,1257,1263,1268,1272,1279,1286,1291,1295,1299,1302,1309,1314,1318,1322,1325,1328,1333,1335,1340,1343,1348,1352,1356,1361,1366,1372,1376,1380,1384,1389,1392,1397,1401,1404,1406,1411,1414,1420,1424,1426,1431,1435,1438,1442,1444,1446,1448,1451,1453,1455,1458,1462,1464,1467,1470,1474,1478,1484,1487,1489,1492,1498,1501,1505,1508,1512,1515,1517,1520,1523,1527,1531,1536,1539,1544,1548,1552,1555,1558,1560,1563,1567,1570,1573,1577,1583,1586,1589,1593,1596,1600,1605,1609,1611,1615,1618,1622,1626,1629,1632,1635,1640,1643,1647,1652,1657,1664,1671,1675,1679,1685,1691,1696,1700,1704,1711,1717,1720,1726,1731,1737,1740,1745,1750,1753,1756,1759,1764,1768,1772,1777,1780,1785,1789,1792,1797,1802,1806,1810,1814,1818,1822,1828,1831,1835,1839,1843,1848,1851,1855,1859,1862,1866,1869,1873,1876,1879,1883,1886,1888,1891,1894,1897,1900,1902,1906,1909,1911,1916,1921,1924,1927,1930,1935,1939,1943,1945,1948,1952,1956,1960,1964,1969,1971,1974,1976,1981,1986,1990,1994,1997,2002,2006,2009,2011,2014,2021],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},553,47.3003,{"date":39,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},47.67,47.82,47.22,-0.005,-0.01,49551.7538,458,47.4207,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",47.1,47.399,47.265,0.065,0.14,63814.07818,280,47.2497,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",47.15,47.47,47.1025,47.2,0.3246,0.69,113000.74086,454,47.2112,{"date":216,"open":217,"high":218,"low":25,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",46.91,47.1199,46.8754,-0.1846,-0.39,85138.38333,347,46.8975,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",47.24,46.97,47.06,-0.33,-0.7,166742.0118,647,47.0606,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",47.53,47.6,47.2708,47.39,-0.15,-0.32,592094.48258,502,47.357,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",47.8,47.83,47.43,47.54,-0.2654,-0.56,105760.89765,464,47.57,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":88,"volume":263,"transactions":264,"vwap":265},"2026-09-23",48.11,47.6409,47.8054,-0.3846,105214.4348,345,47.7896,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",48.235,48.265,48.16,48.19,0.0065,0.01,124736.2558,448,48.2174,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",48.27,48.1,48.1835,0.0135,0.03,355009.2898,508,48.1634,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",48.37,48.09,48.17,-0.0901,-0.19,60907.8018,407,48.1749,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",48.36,48.22,48.2601,0.1501,0.31,35285.0893,189,48.2689,{"date":308,"open":309,"high":310,"low":311,"close":259,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",48.15,48.3,48.0909,-0.035,-0.07,46141.34328,222,48.1624,{"date":318,"open":268,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",48.3099,48.12,48.145,-0.085,-0.18,100186.000753,496,48.2006,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",48.48,48.23,-0.08,-0.17,51696.71419,386,48.2988,{"date":337,"open":338,"high":339,"low":340,"close":338,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",48.31,48.41,48.25,0.26,0.54,97020.99356,472,48.3048,{"date":347,"open":348,"high":299,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",48.2,48.04,48.05,-0.4272,-0.88,229968.56415,383,48.1841,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",48.72,48.78,48.47,48.4772,-0.2028,-0.42,45602.51128,211,48.5375,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":283,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",48.64,48.7782,48.6209,48.68,0.06,84235.881739,205,48.6982,{"date":378,"open":359,"high":379,"low":380,"close":380,"change":190,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",48.87,48.65,-0.02,45460.8192,314,48.7866,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":242,"volume":391,"transactions":392,"vwap":393},"2026-09-03",48.96,48.99,48.66,-0.155,57880.69799,264,48.8631,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":312,"percent_change":313,"volume":400,"transactions":401,"vwap":402},"2026-09-02",48.86,48.92,48.77,48.815,77702.41307,318,48.8513,{"date":404,"open":405,"high":406,"low":359,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",48.98,49.08,48.85,-0.51,-1.03,105186.72862,306,48.848,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",49.262,49.38,49.2613,49.36,0.0247,0.05,31501.458292,215,49.3144,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",49.4799,49.33,49.3353,-0.0797,-0.16,55121.32003,154,49.3648,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",49.43,49.46,49.41,49.415,-0.015,-0.03,14965.4886,106,49.4411,{"date":446,"open":436,"high":447,"low":448,"close":436,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",49.49,49.42,-0.1001,-0.2,32883.609959,238,49.4574,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",49.51,49.55,49.44,49.5301,0.0801,0.16,22719.4886,168,49.5011,{"date":466,"open":467,"high":457,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",49.47,49.39,49.45,0.0535,0.11,184332.8926,196,49.4737,{"date":476,"open":436,"high":477,"low":427,"close":478,"change":479,"percent_change":241,"volume":480,"transactions":481,"vwap":482},"2026-08-21",49.4555,49.3965,-0.0735,23481.9596,263,49.3945,{"date":484,"open":485,"high":486,"low":485,"close":467,"change":487,"percent_change":241,"volume":488,"transactions":489,"vwap":490},"2026-08-20",49.3697,49.56,-0.075,14329.91683,170,49.4519,{"date":492,"open":493,"high":493,"low":137,"close":494,"change":495,"percent_change":116,"volume":496,"transactions":497,"vwap":498},"2026-08-19",49.65,49.545,0.1715,18290.1026,95,49.5561,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",49.485,49.52,49.2774,49.3735,-0.1021,-0.21,17063.2627,135,49.3581,{"date":511,"open":493,"high":493,"low":469,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",49.4756,-0.1244,-0.25,21573.771769,148,49.5352,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":432,"vwap":527},"2026-08-14",49.71,49.76,49.59,49.6,-0.135,-0.27,19880.9918,49.6606,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":167,"volume":534,"transactions":535,"vwap":536},"2026-08-13",49.67,49.82,49.735,0.1001,13190.99354,158,49.7336,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":190,"volume":544,"transactions":545,"vwap":546},"2026-08-12",49.6287,49.6791,49.6101,49.6349,-0.0051,12299.3068,120,49.646,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":461,"volume":553,"transactions":554,"vwap":555},"2026-08-11",49.58,49.64,49.53,0.08,11840.3068,122,49.5672,{"date":557,"open":558,"high":558,"low":502,"close":486,"change":559,"percent_change":430,"volume":560,"transactions":561,"vwap":562},"2026-08-10",49.62,-0.0803,25676.1698,203,49.5756,{"date":564,"open":565,"high":530,"low":566,"close":567,"change":568,"percent_change":341,"volume":569,"transactions":570,"vwap":571},"2026-08-07",49.63,49.57,49.6403,0.1282,7297.149325,121,49.632,{"date":573,"open":566,"high":549,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",49.48,49.5121,-0.0629,-0.13,12993.7918,136,49.531,{"date":582,"open":550,"high":550,"low":502,"close":583,"change":199,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",49.575,0.13,21259.821,185,49.5602,{"date":589,"open":456,"high":502,"low":438,"close":456,"change":22,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",0.3,35297.537069,269,49.477,{"date":595,"open":427,"high":596,"low":597,"close":418,"change":331,"percent_change":430,"volume":598,"transactions":599,"vwap":600},"2026-08-03",49.425,49.2963,39650.79462,181,49.3432,{"date":602,"open":456,"high":603,"low":604,"close":458,"change":605,"percent_change":577,"volume":606,"transactions":607,"vwap":608},"2026-07-31",49.5291,49.35,-0.065,22822.860796,145,49.4015,{"date":610,"open":137,"high":502,"low":611,"close":612,"change":613,"percent_change":471,"volume":614,"transactions":607,"vwap":615},"2026-07-30",49.4115,49.505,0.055,15924.37336,49.4847,{"date":617,"open":618,"high":619,"low":469,"close":469,"change":620,"percent_change":141,"volume":621,"transactions":622,"vwap":623},"2026-07-29",49.61,49.73,-0.1701,16144.347006,133,49.5988,{"date":625,"open":626,"high":627,"low":566,"close":628,"change":460,"percent_change":461,"volume":629,"transactions":630,"vwap":631},"2026-07-28",49.655,49.7,49.6201,9684.6588,144,49.6204,{"date":633,"open":530,"high":530,"low":551,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",49.54,0.1454,0.29,93536.865557,260,49.5656,{"date":641,"open":551,"high":551,"low":427,"close":642,"change":643,"percent_change":116,"volume":644,"transactions":645,"vwap":646},"2026-07-24",49.3946,0.1746,63697.587922,371,49.408,{"date":648,"open":436,"high":436,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",49.13,49.22,-0.3683,-0.74,270945.8888,409,49.1737,{"date":657,"open":658,"high":659,"low":486,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",49.66,49.72,49.5883,-0.137,-0.28,12323.650012,130,49.6384,{"date":667,"open":668,"high":669,"low":627,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",49.74,49.8087,49.7253,-0.0597,-0.12,14554.18283,188,49.758,{"date":677,"open":678,"high":678,"low":520,"close":679,"change":680,"percent_change":514,"volume":681,"transactions":682,"vwap":683},"2026-07-20",49.93,49.785,-0.125,35864.061131,161,49.8106,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":373,"volume":691,"transactions":554,"vwap":692},"2026-07-17",49.88,49.9399,49.8502,49.91,0.0284,20136.20551,49.8898,{"date":694,"open":686,"high":695,"low":696,"close":697,"change":698,"percent_change":450,"volume":699,"transactions":700,"vwap":701},"2026-07-16",49.936,49.85,49.8816,-0.0984,9724.9968,124,49.8867,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":331,"percent_change":430,"volume":708,"transactions":709,"vwap":710},"2026-07-15",50,50.05,49.94,49.98,20286.3068,126,50.0159,{"date":712,"open":713,"high":714,"low":715,"close":713,"change":716,"percent_change":22,"volume":717,"transactions":718,"vwap":719},"2026-07-14",50.06,50.08,50.025,0.077,19689.4058,195,50.0466,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-13",50.02,50.075,49.9701,49.983,-0.057,-0.11,20934.3858,159,50.0269,{"date":732,"open":733,"high":734,"low":704,"close":735,"change":441,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-10",50.029999,50.080002,50.040001,-0.06,37700,{"date":739,"open":740,"high":741,"low":735,"close":742,"change":283,"percent_change":373,"volume":743,"transactions":9,"vwap":742},"2026-07-09",50.09,50.12,50.07,39000,{"date":745,"open":746,"high":746,"low":704,"close":735,"change":331,"percent_change":430,"volume":747,"transactions":9,"vwap":735},"2026-07-08",50.18,14600,{"date":749,"open":750,"high":751,"low":741,"close":741,"change":430,"percent_change":242,"volume":752,"transactions":9,"vwap":741},"2026-07-07",50.25,50.28,23100,{"date":754,"open":755,"high":756,"low":757,"close":751,"change":313,"percent_change":758,"volume":759,"transactions":9,"vwap":751},"2026-07-06",50.31,50.34,50.23,-0.14,17500,{"date":761,"open":757,"high":762,"low":757,"close":763,"change":283,"percent_change":373,"volume":764,"transactions":9,"vwap":763},"2026-07-02",50.37,50.35,24500,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":672,"percent_change":89,"volume":769,"transactions":9,"vwap":768},"2026-07-01",50.16,50.32,19700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":381,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-30",50.47,50.538,50.42,50.44,-0.04,31500,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":552,"percent_change":461,"volume":782,"transactions":9,"vwap":781},"2026-06-29",50.38,50.46,9200,{"date":784,"open":785,"high":785,"low":763,"close":780,"change":441,"percent_change":736,"volume":747,"transactions":9,"vwap":780},"2026-06-26",50.4,{"date":787,"open":788,"high":774,"low":788,"close":789,"change":790,"percent_change":552,"volume":791,"transactions":9,"vwap":789},"2026-06-25",50.36,50.41,0.04,14300,{"date":793,"open":794,"high":789,"low":794,"close":762,"change":790,"percent_change":552,"volume":795,"transactions":9,"vwap":762},"2026-06-24",50.27,16700,{"date":797,"open":798,"high":788,"low":798,"close":799,"change":790,"percent_change":552,"volume":800,"transactions":9,"vwap":799},"2026-06-23",50.21,50.33,20200,{"date":802,"open":803,"high":799,"low":798,"close":804,"change":805,"percent_change":790,"volume":806,"transactions":9,"vwap":804},"2026-06-22",50.24,50.29,0.02,76100,{"date":808,"open":798,"high":804,"low":798,"close":794,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":794},"2026-06-18",0.165,0.33,8000,{"date":813,"open":803,"high":750,"low":814,"close":814,"change":815,"percent_change":506,"volume":800,"transactions":9,"vwap":814},"2026-06-17",50.105,-0.105,{"date":817,"open":751,"high":751,"low":798,"close":798,"change":805,"percent_change":790,"volume":818,"transactions":9,"vwap":798},"2026-06-16",20100,{"date":820,"open":767,"high":821,"low":767,"close":822,"change":823,"percent_change":131,"volume":824,"transactions":9,"vwap":822},"2026-06-15",50.243,50.19,0.044,12900,{"date":826,"open":827,"high":827,"low":735,"close":828,"change":829,"percent_change":331,"volume":830,"transactions":9,"vwap":828},"2026-06-12",50.26,50.146,-0.039,43000,{"date":832,"open":833,"high":827,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-11",50.099998,50.185,-0.025,-0.05,35300,{"date":839,"open":827,"high":827,"low":734,"close":798,"change":836,"percent_change":840,"volume":841,"transactions":9,"vwap":798},"2026-06-10",-0.1,35200,{"date":843,"open":844,"high":827,"low":845,"close":827,"change":846,"percent_change":131,"volume":847,"transactions":9,"vwap":827},"2026-06-09",50.2,50.13,0.045,43500,{"date":849,"open":798,"high":850,"low":845,"close":851,"change":852,"percent_change":22,"volume":853,"transactions":9,"vwap":851},"2026-06-08",50.22,50.215,0.075,34800,{"date":855,"open":856,"high":822,"low":856,"close":857,"change":727,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-05",50.060001,50.14,-0.22,20300,{"date":861,"open":862,"high":827,"low":862,"close":750,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":750},"2026-06-04",50.11,0.095,0.19,16000,{"date":867,"open":857,"high":844,"low":833,"close":868,"change":605,"percent_change":577,"volume":847,"transactions":9,"vwap":868},"2026-06-03",50.155,{"date":870,"open":757,"high":757,"low":845,"close":850,"change":22,"percent_change":590,"volume":871,"transactions":9,"vwap":850},"2026-06-02",33700,{"date":873,"open":874,"high":845,"low":874,"close":742,"change":758,"percent_change":662,"volume":875,"transactions":9,"vwap":742},"2026-06-01",49.9,39800,{"date":877,"open":722,"high":751,"low":722,"close":798,"change":552,"percent_change":461,"volume":878,"transactions":9,"vwap":798},"2026-05-29",15900,{"date":880,"open":857,"high":822,"low":704,"close":845,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":845},"2026-05-28",0.085,0.17,47800,{"date":885,"open":722,"high":734,"low":706,"close":886,"change":887,"percent_change":21,"volume":888,"transactions":9,"vwap":886},"2026-05-27",50.044998,0.035,24600,{"date":890,"open":722,"high":856,"low":678,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-26",50.0099983,0.25,0.5,116700,{"date":896,"open":619,"high":897,"low":619,"close":521,"change":381,"percent_change":776,"volume":898,"transactions":9,"vwap":521},"2026-05-22",49.837,99100,{"date":900,"open":456,"high":901,"low":456,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-21",49.78,0.12,0.24,26100,{"date":906,"open":659,"high":907,"low":549,"close":658,"change":908,"percent_change":908,"volume":909,"transactions":9,"vwap":658},"2026-05-20",49.75,0,35700,{"date":911,"open":457,"high":912,"low":502,"close":658,"change":577,"percent_change":913,"volume":914,"transactions":9,"vwap":658},"2026-05-19",49.69,-0.26,32600,{"date":916,"open":619,"high":917,"low":619,"close":917,"change":805,"percent_change":790,"volume":918,"transactions":9,"vwap":917},"2026-05-18",49.79,45500,{"date":920,"open":921,"high":901,"low":658,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-15",49.68,49.77,-0.235,-0.47,43400,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":273,"volume":932,"transactions":9,"vwap":930},"2026-05-14",49.96,50.049999,50.0050011,0.005,39600,{"date":934,"open":856,"high":856,"low":935,"close":704,"change":776,"percent_change":331,"volume":936,"transactions":9,"vwap":704},"2026-05-13",49.95,19900,{"date":938,"open":742,"high":742,"low":928,"close":735,"change":840,"percent_change":450,"volume":853,"transactions":9,"vwap":735},"2026-05-12",{"date":940,"open":857,"high":844,"low":941,"close":857,"change":942,"percent_change":441,"volume":859,"transactions":9,"vwap":857},"2026-05-11",50.115,-0.013,{"date":944,"open":757,"high":757,"low":845,"close":945,"change":946,"percent_change":381,"volume":947,"transactions":9,"vwap":945},"2026-05-08",50.153,-0.012,24100,{"date":949,"open":767,"high":950,"low":857,"close":951,"change":835,"percent_change":836,"volume":952,"transactions":9,"vwap":951},"2026-05-07",50.205,50.165,61200,{"date":954,"open":746,"high":798,"low":857,"close":822,"change":955,"percent_change":892,"volume":956,"transactions":9,"vwap":822},"2026-05-06",0.125,26300,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":823,"percent_change":131,"volume":961,"transactions":9,"vwap":960},"2026-05-05",49.99,50.064999,35900,{"date":963,"open":845,"high":845,"low":928,"close":964,"change":965,"percent_change":373,"volume":966,"transactions":9,"vwap":964},"2026-05-04",50.021,0.031,56600,{"date":968,"open":856,"high":862,"low":706,"close":959,"change":969,"percent_change":221,"volume":970,"transactions":9,"vwap":959},"2026-05-01",-0.195,37200,{"date":972,"open":973,"high":757,"low":974,"close":834,"change":373,"percent_change":902,"volume":975,"transactions":9,"vwap":834},"2026-04-30",50.17,50.15,36700,{"date":977,"open":850,"high":850,"low":741,"close":978,"change":979,"percent_change":980,"volume":795,"transactions":9,"vwap":978},"2026-04-29",50.125,-0.117,-0.23,{"date":982,"open":751,"high":804,"low":734,"close":983,"change":984,"percent_change":577,"volume":985,"transactions":9,"vwap":983},"2026-04-28",50.242,-0.063,21700,{"date":987,"open":988,"high":799,"low":850,"close":989,"change":990,"percent_change":420,"volume":859,"transactions":9,"vwap":989},"2026-04-27",50.3,50.305,0.025,{"date":992,"open":804,"high":988,"low":993,"close":751,"change":835,"percent_change":836,"volume":878,"transactions":9,"vwap":751},"2026-04-24",50.255,{"date":995,"open":767,"high":996,"low":767,"close":989,"change":997,"percent_change":283,"volume":998,"transactions":9,"vwap":989},"2026-04-23",50.39,0.015,18600,{"date":1000,"open":768,"high":756,"low":803,"close":804,"change":1001,"percent_change":471,"volume":1002,"transactions":9,"vwap":804},"2026-04-22",0.056,28400,{"date":1004,"open":827,"high":799,"low":850,"close":1005,"change":1006,"percent_change":332,"volume":1007,"transactions":9,"vwap":1005},"2026-04-21",50.234,-0.086,14800,{"date":1009,"open":803,"high":763,"low":757,"close":768,"change":283,"percent_change":373,"volume":1010,"transactions":9,"vwap":768},"2026-04-20",21100,{"date":1012,"open":789,"high":789,"low":1013,"close":804,"change":902,"percent_change":903,"volume":1014,"transactions":9,"vwap":804},"2026-04-17",50.212,18100,{"date":1016,"open":803,"high":803,"low":767,"close":973,"change":1017,"percent_change":790,"volume":1018,"transactions":9,"vwap":973},"2026-04-16",0.022,58700,{"date":1020,"open":799,"high":799,"low":845,"close":1021,"change":1022,"percent_change":450,"volume":1023,"transactions":9,"vwap":1021},"2026-04-15",50.148,-0.102,24700,{"date":1025,"open":768,"high":768,"low":741,"close":750,"change":931,"percent_change":273,"volume":1026,"transactions":9,"vwap":750},"2026-04-14",75900,{"date":1028,"open":833,"high":1029,"low":833,"close":1029,"change":955,"percent_change":892,"volume":1030,"transactions":9,"vwap":1029},"2026-04-13",50.245,23000,{"date":1032,"open":767,"high":798,"low":833,"close":741,"change":836,"percent_change":840,"volume":1033,"transactions":9,"vwap":741},"2026-04-10",14500,{"date":1035,"open":1036,"high":973,"low":1036,"close":973,"change":200,"percent_change":1037,"volume":1038,"transactions":9,"vwap":973},"2026-04-09",49.97,0.28,55200,{"date":1040,"open":844,"high":757,"low":935,"close":733,"change":461,"percent_change":1041,"volume":1042,"transactions":9,"vwap":733},"2026-04-08",0.32,17900,{"date":1044,"open":907,"high":1045,"low":907,"close":1046,"change":441,"percent_change":736,"volume":1047,"transactions":9,"vwap":1046},"2026-04-07",49.915,49.87,36500,{"date":1049,"open":917,"high":706,"low":917,"close":874,"change":189,"percent_change":190,"volume":1050,"transactions":9,"vwap":874},"2026-04-06",32300,{"date":1052,"open":922,"high":1053,"low":668,"close":1054,"change":613,"percent_change":471,"volume":1055,"transactions":9,"vwap":1054},"2026-04-02",49.925,49.905,31600,{"date":1057,"open":912,"high":1058,"low":912,"close":696,"change":1059,"percent_change":167,"volume":1060,"transactions":9,"vwap":696},"2026-04-01",49.86,0.1,36800,{"date":1062,"open":907,"high":874,"low":907,"close":907,"change":21,"percent_change":200,"volume":1063,"transactions":9,"vwap":907},"2026-03-31",27100,{"date":1065,"open":619,"high":907,"low":658,"close":921,"change":863,"percent_change":864,"volume":1066,"transactions":9,"vwap":921},"2026-03-30",36000,{"date":1068,"open":1069,"high":565,"low":1069,"close":1070,"change":440,"percent_change":441,"volume":1071,"transactions":9,"vwap":1070},"2026-03-27",49.441,49.585,52000,{"date":1073,"open":618,"high":1074,"low":486,"close":523,"change":331,"percent_change":430,"volume":1075,"transactions":9,"vwap":523},"2026-03-26",49.651,33600,{"date":1077,"open":550,"high":1078,"low":558,"close":921,"change":200,"percent_change":1037,"volume":1079,"transactions":9,"vwap":921},"2026-03-25",49.81,45200,{"date":1081,"open":1078,"high":1078,"low":634,"close":634,"change":1082,"percent_change":88,"volume":1083,"transactions":9,"vwap":634},"2026-03-24",-0.4,52500,{"date":1085,"open":862,"high":862,"low":1058,"close":706,"change":902,"percent_change":903,"volume":1086,"transactions":9,"vwap":706},"2026-03-23",44100,{"date":1088,"open":798,"high":798,"low":619,"close":531,"change":1089,"percent_change":652,"volume":1090,"transactions":9,"vwap":531},"2026-03-20",-0.37,62800,{"date":1092,"open":850,"high":993,"low":862,"close":822,"change":441,"percent_change":736,"volume":1093,"transactions":9,"vwap":822},"2026-03-19",26800,{"date":1095,"open":751,"high":763,"low":850,"close":850,"change":758,"percent_change":662,"volume":1096,"transactions":9,"vwap":850},"2026-03-18",23800,{"date":1098,"open":1099,"high":788,"low":794,"close":788,"change":273,"percent_change":805,"volume":1100,"transactions":9,"vwap":788},"2026-03-17",50.277,39500,{"date":1102,"open":1103,"high":775,"low":768,"close":763,"change":273,"percent_change":805,"volume":1010,"transactions":9,"vwap":763},"2026-03-16",50.415,{"date":1105,"open":850,"high":756,"low":850,"close":756,"change":471,"percent_change":1106,"volume":1107,"transactions":9,"vwap":756},"2026-03-13",0.22,34300,{"date":1109,"open":844,"high":788,"low":1110,"close":757,"change":323,"percent_change":1111,"volume":1112,"transactions":9,"vwap":757},"2026-03-12",50.187,-0.36,9000,{"date":1114,"open":1115,"high":1115,"low":1116,"close":789,"change":908,"percent_change":908,"volume":1117,"transactions":9,"vwap":789},"2026-03-11",50.51,50.345,7500,{"date":1119,"open":1120,"high":1120,"low":789,"close":789,"change":858,"percent_change":1121,"volume":1122,"transactions":9,"vwap":789},"2026-03-10",50.56,-0.43,78400,{"date":1124,"open":789,"high":1125,"low":789,"close":1126,"change":552,"percent_change":461,"volume":1127,"transactions":9,"vwap":1126},"2026-03-09",50.68,50.63,27200,{"date":1129,"open":780,"high":1130,"low":780,"close":1131,"change":840,"percent_change":450,"volume":1132,"transactions":9,"vwap":1131},"2026-03-06",50.6,50.55,15100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":790,"percent_change":552,"volume":1033,"transactions":9,"vwap":1136},"2026-03-05",50.58,50.65,50.53,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":776,"percent_change":331,"volume":1142,"transactions":9,"vwap":1141},"2026-03-04",50.78,50.61,41900,{"date":1144,"open":1145,"high":1145,"low":1131,"close":1136,"change":1146,"percent_change":363,"volume":1147,"transactions":9,"vwap":1136},"2026-03-03",50.74,-0.215,22900,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-02",50.92,50.807,50.865,-0.295,-0.58,42000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":727,"volume":1163,"transactions":9,"vwap":1161},"2026-02-27",51.19,51.209,51.138,51.16,-0.058,15600,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":22,"volume":1147,"transactions":9,"vwap":1168},"2026-02-26",51.13,51.22,51.218,0.078,{"date":1171,"open":1172,"high":1161,"low":1173,"close":1174,"change":440,"percent_change":441,"volume":1175,"transactions":9,"vwap":1174},"2026-02-25",51.11,51.056,51.14,14400,{"date":1177,"open":1178,"high":1161,"low":1178,"close":1179,"change":881,"percent_change":882,"volume":1180,"transactions":9,"vwap":1179},"2026-02-24",51.029999,51.155,15700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":790,"percent_change":552,"volume":1186,"transactions":9,"vwap":1184},"2026-02-23",51.049999,51.07,51.02,21300,{"date":1188,"open":1189,"high":1178,"low":1190,"close":1178,"change":373,"percent_change":902,"volume":1191,"transactions":9,"vwap":1178},"2026-02-20",51.0099983,50.96,62100,{"date":1193,"open":1194,"high":1183,"low":1194,"close":1195,"change":381,"percent_change":776,"volume":1196,"transactions":9,"vwap":1195},"2026-02-19",50.82,50.97,22000,{"date":1198,"open":1199,"high":1189,"low":1199,"close":1200,"change":190,"percent_change":381,"volume":1201,"transactions":9,"vwap":1200},"2026-02-18",50.917,50.99,23400,{"date":1203,"open":1204,"high":1178,"low":1204,"close":1205,"change":199,"percent_change":584,"volume":1206,"transactions":9,"vwap":1205},"2026-02-17",50.88,51,28900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":887,"percent_change":21,"volume":1213,"transactions":9,"vwap":1212},"2026-02-13",50.89,51.042,50.86,50.935,19100,{"date":1215,"open":1216,"high":1190,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-12",50.87,50.9,0.105,0.21,26200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":605,"percent_change":577,"volume":759,"transactions":9,"vwap":1226},"2026-02-11",50.76,50.8,50.72,50.795,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1211,"change":1231,"percent_change":131,"volume":1132,"transactions":9,"vwap":1211},"2026-02-10",50.62,50.93,0.046,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1219,"volume":1239,"transactions":9,"vwap":1237},"2026-02-09",50.81,50.845,50.728,50.814,0.104,30200,{"date":1241,"open":1229,"high":1140,"low":1229,"close":1242,"change":1243,"percent_change":241,"volume":1244,"transactions":9,"vwap":1242},"2026-02-06",50.71,-0.074,27300,{"date":1246,"open":1234,"high":1247,"low":1248,"close":1249,"change":200,"percent_change":1037,"volume":1250,"transactions":9,"vwap":1249},"2026-02-05",50.835,50.75,50.784,14900,{"date":1252,"open":1253,"high":1242,"low":1141,"close":1254,"change":1255,"percent_change":672,"volume":1256,"transactions":9,"vwap":1254},"2026-02-04",50.67,50.644,-0.061,28300,{"date":1258,"open":1126,"high":1259,"low":1260,"close":1259,"change":131,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-03",50.705,50.5,0.18,31900,{"date":1264,"open":1265,"high":1266,"low":1137,"close":1267,"change":727,"percent_change":858,"volume":909,"transactions":9,"vwap":1267},"2026-02-02",50.59,50.698,50.615,{"date":1269,"open":1270,"high":1234,"low":1242,"close":1271,"change":199,"percent_change":584,"volume":1010,"transactions":9,"vwap":1271},"2026-01-30",50.73,50.725,{"date":1273,"open":1274,"high":1275,"low":1141,"close":1276,"change":1277,"percent_change":758,"volume":1278,"transactions":9,"vwap":1276},"2026-01-29",50.671,50.7,50.66,-0.069,29300,{"date":1280,"open":1281,"high":1270,"low":1282,"close":1283,"change":1284,"percent_change":283,"volume":1285,"transactions":9,"vwap":1283},"2026-01-28",50.64,50.57,50.729,0.017,7700,{"date":1287,"open":1223,"high":1223,"low":1135,"close":1288,"change":1289,"percent_change":200,"volume":1290,"transactions":9,"vwap":1288},"2026-01-27",50.712,0.072,39200,{"date":1292,"open":1126,"high":1275,"low":1293,"close":1281,"change":440,"percent_change":441,"volume":1294,"transactions":9,"vwap":1281},"2026-01-26",50.621,13900,{"date":1296,"open":996,"high":1297,"low":996,"close":1297,"change":881,"percent_change":882,"volume":1298,"transactions":9,"vwap":1297},"2026-01-23",50.655,14000,{"date":1300,"open":762,"high":1136,"low":762,"close":1282,"change":487,"percent_change":241,"volume":1301,"transactions":9,"vwap":1282},"2026-01-22",22200,{"date":1303,"open":789,"high":1304,"low":789,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-21",50.69,50.645,0.115,0.23,35100,{"date":1310,"open":1276,"high":1276,"low":1311,"close":1137,"change":1312,"percent_change":293,"volume":1313,"transactions":9,"vwap":1137},"2026-01-20",50.382,-0.095,16300,{"date":1315,"open":1242,"high":1242,"low":1229,"close":1316,"change":313,"percent_change":758,"volume":1317,"transactions":9,"vwap":1316},"2026-01-16",50.625,25900,{"date":1319,"open":1137,"high":1225,"low":1137,"close":1320,"change":189,"percent_change":190,"volume":1321,"transactions":9,"vwap":1320},"2026-01-15",50.695,28000,{"date":1323,"open":1304,"high":1225,"low":1281,"close":1275,"change":373,"percent_change":902,"volume":1324,"transactions":9,"vwap":1275},"2026-01-14",5900,{"date":1326,"open":1270,"high":1270,"low":1267,"close":1281,"change":199,"percent_change":584,"volume":1327,"transactions":9,"vwap":1281},"2026-01-13",13000,{"date":1329,"open":1330,"high":1126,"low":1330,"close":1331,"change":835,"percent_change":836,"volume":1332,"transactions":9,"vwap":1331},"2026-01-12",50.54,50.575,27000,{"date":1334,"open":1136,"high":1304,"low":1131,"close":1130,"change":613,"percent_change":471,"volume":1079,"transactions":9,"vwap":1130},"2026-01-09",{"date":1336,"open":1330,"high":1265,"low":1337,"close":1338,"change":1312,"percent_change":293,"volume":1339,"transactions":9,"vwap":1338},"2026-01-08",50.518,50.545,28700,{"date":1341,"open":1120,"high":1281,"low":1131,"close":1281,"change":1342,"percent_change":303,"volume":1132,"transactions":9,"vwap":1281},"2026-01-07",0.154,{"date":1344,"open":1345,"high":1260,"low":780,"close":1346,"change":1231,"percent_change":131,"volume":1347,"transactions":9,"vwap":1346},"2026-01-06",50.43,50.486,34900,{"date":1349,"open":789,"high":1350,"low":789,"close":775,"change":1351,"percent_change":200,"volume":1127,"transactions":9,"vwap":775},"2026-01-05",50.49,0.073,{"date":1353,"open":996,"high":772,"low":788,"close":1354,"change":942,"percent_change":441,"volume":1355,"transactions":9,"vwap":1354},"2026-01-02",50.367,30300,{"date":1357,"open":774,"high":1358,"low":763,"close":780,"change":1359,"percent_change":525,"volume":1360,"transactions":9,"vwap":780},"2025-12-31",50.434,-0.134,9100,{"date":1362,"open":772,"high":1135,"low":1363,"close":1364,"change":997,"percent_change":283,"volume":1365,"transactions":9,"vwap":1364},"2025-12-30",50.45,50.514,48500,{"date":1367,"open":1115,"high":1131,"low":1368,"close":1369,"change":1370,"percent_change":805,"volume":1371,"transactions":9,"vwap":1369},"2025-12-29",50.459,50.499,0.009,40900,{"date":1373,"open":1374,"high":1120,"low":1374,"close":1350,"change":381,"percent_change":776,"volume":1375,"transactions":9,"vwap":1350},"2025-12-26",50.431,40600,{"date":1377,"open":1378,"high":1120,"low":1363,"close":1115,"change":199,"percent_change":584,"volume":1379,"transactions":9,"vwap":1115},"2025-12-24",50.48,10200,{"date":1381,"open":988,"high":1378,"low":988,"close":1382,"change":908,"percent_change":908,"volume":1383,"transactions":9,"vwap":1382},"2025-12-23",50.445,31400,{"date":1385,"open":1386,"high":772,"low":1387,"close":1382,"change":863,"percent_change":864,"volume":1388,"transactions":9,"vwap":1382},"2025-12-22",50.395,50.359,145800,{"date":1390,"open":768,"high":789,"low":768,"close":763,"change":840,"percent_change":450,"volume":1391,"transactions":9,"vwap":763},"2025-12-19",12500,{"date":1393,"open":1394,"high":1350,"low":1395,"close":1363,"change":273,"percent_change":805,"volume":1396,"transactions":9,"vwap":1363},"2025-12-18",50.455,50.404,54000,{"date":1398,"open":1399,"high":775,"low":750,"close":775,"change":420,"percent_change":1059,"volume":1400,"transactions":9,"vwap":775},"2025-12-17",50.309,25000,{"date":1402,"open":755,"high":1345,"low":750,"close":996,"change":373,"percent_change":902,"volume":1403,"transactions":9,"vwap":996},"2025-12-16",30700,{"date":1405,"open":996,"high":996,"low":751,"close":799,"change":190,"percent_change":381,"volume":947,"transactions":9,"vwap":799},"2025-12-15",{"date":1407,"open":768,"high":1408,"low":1409,"close":756,"change":313,"percent_change":758,"volume":1410,"transactions":9,"vwap":756},"2025-12-12",50.348,50.287,9900,{"date":1412,"open":781,"high":781,"low":763,"close":789,"change":613,"percent_change":471,"volume":1413,"transactions":9,"vwap":789},"2025-12-11",14100,{"date":1415,"open":768,"high":1416,"low":751,"close":1417,"change":1418,"percent_change":1059,"volume":1419,"transactions":9,"vwap":1417},"2025-12-10",50.361,50.355,0.048,10600,{"date":1421,"open":1345,"high":1345,"low":988,"close":1422,"change":984,"percent_change":577,"volume":1423,"transactions":9,"vwap":1422},"2025-12-09",50.307,12300,{"date":1425,"open":762,"high":996,"low":768,"close":762,"change":931,"percent_change":273,"volume":883,"transactions":9,"vwap":762},"2025-12-08",{"date":1427,"open":762,"high":762,"low":1428,"close":1429,"change":997,"percent_change":283,"volume":1430,"transactions":9,"vwap":1429},"2025-12-05",50.285,50.365,46600,{"date":1432,"open":751,"high":763,"low":1433,"close":763,"change":190,"percent_change":381,"volume":1434,"transactions":9,"vwap":763},"2025-12-04",50.257,16900,{"date":1436,"open":788,"high":785,"low":988,"close":788,"change":790,"percent_change":552,"volume":1437,"transactions":9,"vwap":788},"2025-12-03",15800,{"date":1439,"open":804,"high":799,"low":1440,"close":768,"change":441,"percent_change":736,"volume":1441,"transactions":9,"vwap":768},"2025-12-02",50.265,19400,{"date":1443,"open":756,"high":1417,"low":1433,"close":763,"change":89,"percent_change":924,"volume":791,"transactions":9,"vwap":763},"2025-12-01",{"date":1445,"open":1131,"high":1136,"low":1131,"close":1265,"change":190,"percent_change":381,"volume":1423,"transactions":9,"vwap":1265},"2025-11-28",{"date":1447,"open":775,"high":1281,"low":775,"close":1130,"change":373,"percent_change":902,"volume":1379,"transactions":9,"vwap":1130},"2025-11-26",{"date":1449,"open":1115,"high":1265,"low":1115,"close":1330,"change":273,"percent_change":805,"volume":1450,"transactions":9,"vwap":1330},"2025-11-25",15400,{"date":1452,"open":1115,"high":1135,"low":1115,"close":1137,"change":790,"percent_change":552,"volume":1410,"transactions":9,"vwap":1137},"2025-11-24",{"date":1454,"open":789,"high":1330,"low":789,"close":1350,"change":373,"percent_change":902,"volume":1434,"transactions":9,"vwap":1350},"2025-11-21",{"date":1456,"open":1137,"high":1137,"low":785,"close":1345,"change":190,"percent_change":381,"volume":1457,"transactions":9,"vwap":1345},"2025-11-20",23300,{"date":1459,"open":1460,"high":1460,"low":1461,"close":775,"change":776,"percent_change":331,"volume":1163,"transactions":9,"vwap":775},"2025-11-19",50.52,50.405,{"date":1463,"open":1260,"high":1460,"low":789,"close":1378,"change":852,"percent_change":22,"volume":782,"transactions":9,"vwap":1378},"2025-11-18",{"date":1465,"open":803,"high":1466,"low":803,"close":1461,"change":881,"percent_change":882,"volume":795,"transactions":9,"vwap":1461},"2025-11-17",50.478,{"date":1468,"open":1330,"high":1330,"low":988,"close":768,"change":672,"percent_change":89,"volume":1469,"transactions":9,"vwap":768},"2025-11-14",6800,{"date":1471,"open":1330,"high":1330,"low":1472,"close":775,"change":441,"percent_change":736,"volume":1473,"transactions":9,"vwap":775},"2025-11-13",50.413,30500,{"date":1475,"open":1130,"high":1267,"low":1476,"close":772,"change":1477,"percent_change":89,"volume":878,"transactions":9,"vwap":772},"2025-11-12",50.401,-0.122,{"date":1479,"open":1378,"high":1480,"low":772,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-11-11",50.592,0.172,0.34,8400,{"date":1485,"open":1363,"high":1260,"low":789,"close":774,"change":381,"percent_change":776,"volume":1486,"transactions":9,"vwap":774},"2025-11-10",18300,{"date":1488,"open":1363,"high":1378,"low":1386,"close":775,"change":790,"percent_change":552,"volume":752,"transactions":9,"vwap":775},"2025-11-07",{"date":1490,"open":1345,"high":1363,"low":762,"close":785,"change":1289,"percent_change":200,"volume":1491,"transactions":9,"vwap":785},"2025-11-06",14700,{"date":1493,"open":775,"high":24,"low":1494,"close":1495,"change":1496,"percent_change":323,"volume":1497,"transactions":9,"vwap":1495},"2025-11-05",50.292,50.328,-0.092,13800,{"date":1499,"open":988,"high":1350,"low":988,"close":774,"change":887,"percent_change":21,"volume":1500,"transactions":9,"vwap":774},"2025-11-04",49400,{"date":1502,"open":775,"high":775,"low":763,"close":1503,"change":1504,"percent_change":1089,"volume":752,"transactions":9,"vwap":1503},"2025-11-03",50.385,-0.185,{"date":1506,"open":1378,"high":1130,"low":1378,"close":1282,"change":1059,"percent_change":167,"volume":1507,"transactions":9,"vwap":1282},"2025-10-31",13200,{"date":1509,"open":1461,"high":1510,"low":1461,"close":772,"change":836,"percent_change":840,"volume":1511,"transactions":9,"vwap":772},"2025-10-30",50.585,21000,{"date":1513,"open":1229,"high":1136,"low":1115,"close":1460,"change":776,"percent_change":331,"volume":1514,"transactions":9,"vwap":1460},"2025-10-29",20000,{"date":1516,"open":1229,"high":1229,"low":1131,"close":1120,"change":836,"percent_change":840,"volume":1063,"transactions":9,"vwap":1120},"2025-10-28",{"date":1518,"open":1253,"high":1125,"low":1135,"close":1141,"change":273,"percent_change":805,"volume":1519,"transactions":9,"vwap":1141},"2025-10-27",10100,{"date":1521,"open":1253,"high":1253,"low":1265,"close":1130,"change":990,"percent_change":420,"volume":1522,"transactions":9,"vwap":1130},"2025-10-24",11100,{"date":1524,"open":1525,"high":1141,"low":1525,"close":1331,"change":189,"percent_change":190,"volume":1526,"transactions":9,"vwap":1331},"2025-10-23",50.521,11700,{"date":1528,"open":1120,"high":1529,"low":1131,"close":1135,"change":908,"percent_change":908,"volume":1530,"transactions":9,"vwap":1135},"2025-10-22",50.84,19200,{"date":1532,"open":1130,"high":1533,"low":1534,"close":1135,"change":908,"percent_change":908,"volume":1535,"transactions":9,"vwap":1135},"2025-10-21",50.679,50.534,10300,{"date":1537,"open":1281,"high":1276,"low":1350,"close":1135,"change":199,"percent_change":584,"volume":1538,"transactions":9,"vwap":1135},"2025-10-20",37600,{"date":1540,"open":1378,"high":1330,"low":1541,"close":1542,"change":990,"percent_change":420,"volume":1543,"transactions":9,"vwap":1542},"2025-10-17",50.471,50.515,17300,{"date":1545,"open":774,"high":1546,"low":996,"close":1350,"change":1059,"percent_change":167,"volume":1547,"transactions":9,"vwap":1350},"2025-10-16",50.529,38600,{"date":1549,"open":1368,"high":1368,"low":1550,"close":996,"change":882,"percent_change":1482,"volume":1551,"transactions":9,"vwap":996},"2025-10-15",50.311,6600,{"date":1553,"open":804,"high":1429,"low":850,"close":850,"change":840,"percent_change":450,"volume":1554,"transactions":9,"vwap":850},"2025-10-14",19300,{"date":1556,"open":756,"high":788,"low":1029,"close":768,"change":373,"percent_change":902,"volume":1557,"transactions":9,"vwap":768},"2025-10-13",12400,{"date":1559,"open":794,"high":988,"low":851,"close":827,"change":584,"percent_change":341,"volume":1526,"transactions":9,"vwap":827},"2025-10-10",{"date":1561,"open":857,"high":822,"low":856,"close":845,"change":190,"percent_change":381,"volume":1562,"transactions":9,"vwap":845},"2025-10-09",62900,{"date":1564,"open":1565,"high":1566,"low":857,"close":857,"change":908,"percent_change":908,"volume":1526,"transactions":9,"vwap":857},"2025-10-08",50.241,50.269,{"date":1568,"open":856,"high":1569,"low":856,"close":857,"change":283,"percent_change":373,"volume":1457,"transactions":9,"vwap":857},"2025-10-07",50.202,{"date":1571,"open":742,"high":868,"low":891,"close":862,"change":441,"percent_change":736,"volume":1572,"transactions":9,"vwap":862},"2025-10-06",26500,{"date":1574,"open":822,"high":763,"low":742,"close":857,"change":1575,"percent_change":805,"volume":1576,"transactions":9,"vwap":857},"2025-10-03",0.012,37500,{"date":1578,"open":814,"high":1579,"low":734,"close":1580,"change":1581,"percent_change":805,"volume":1582,"transactions":9,"vwap":1580},"2025-10-02",50.163,50.128,0.008,35500,{"date":1584,"open":767,"high":827,"low":734,"close":741,"change":840,"percent_change":450,"volume":1585,"transactions":9,"vwap":741},"2025-10-01",32400,{"date":1587,"open":742,"high":1588,"low":742,"close":850,"change":273,"percent_change":805,"volume":1543,"transactions":9,"vwap":850},"2025-09-30",50.275,{"date":1590,"open":844,"high":750,"low":1591,"close":798,"change":552,"percent_change":461,"volume":1592,"transactions":9,"vwap":798},"2025-09-29",50.152,30400,{"date":1594,"open":1595,"high":973,"low":740,"close":845,"change":441,"percent_change":736,"volume":1491,"transactions":9,"vwap":845},"2025-09-26",50.131,{"date":1597,"open":862,"high":746,"low":734,"close":767,"change":1598,"percent_change":577,"volume":1599,"transactions":9,"vwap":767},"2025-09-25",-0.067,12100,{"date":1601,"open":827,"high":827,"low":1602,"close":1603,"change":1604,"percent_change":141,"volume":1298,"transactions":9,"vwap":1603},"2025-09-24",50.179,50.227,-0.173,{"date":1606,"open":751,"high":785,"low":1607,"close":785,"change":471,"percent_change":1106,"volume":1608,"transactions":9,"vwap":785},"2025-09-23",50.204,20600,{"date":1610,"open":741,"high":768,"low":741,"close":804,"change":273,"percent_change":805,"volume":1147,"transactions":9,"vwap":804},"2025-09-22",{"date":1612,"open":988,"high":988,"low":1613,"close":751,"change":190,"percent_change":381,"volume":1614,"transactions":9,"vwap":751},"2025-09-19",50.223,25100,{"date":1616,"open":751,"high":804,"low":822,"close":804,"change":1617,"percent_change":381,"volume":1473,"transactions":9,"vwap":804},"2025-09-18",-0.011,{"date":1619,"open":996,"high":1131,"low":1620,"close":1620,"change":1621,"percent_change":736,"volume":747,"transactions":9,"vwap":1620},"2025-09-17",50.301,-0.029,{"date":1623,"open":996,"high":774,"low":1624,"close":799,"change":805,"percent_change":790,"volume":1625,"transactions":9,"vwap":799},"2025-09-16",50.278,17800,{"date":1627,"open":1628,"high":788,"low":751,"close":755,"change":373,"percent_change":902,"volume":1014,"transactions":9,"vwap":755},"2025-09-15",50.295,{"date":1630,"open":850,"high":1631,"low":857,"close":750,"change":908,"percent_change":908,"volume":1557,"transactions":9,"vwap":750},"2025-09-12",50.279,{"date":1633,"open":746,"high":750,"low":1634,"close":750,"change":584,"percent_change":341,"volume":764,"transactions":9,"vwap":750},"2025-09-11",50.144,{"date":1636,"open":733,"high":857,"low":1637,"close":741,"change":341,"percent_change":1638,"volume":1639,"transactions":9,"vwap":741},"2025-09-10",49.932,0.52,22600,{"date":1641,"open":678,"high":928,"low":1642,"close":1058,"change":836,"percent_change":840,"volume":1572,"transactions":9,"vwap":1058},"2025-09-09",49.83,{"date":1644,"open":901,"high":1645,"low":901,"close":689,"change":341,"percent_change":1638,"volume":1646,"transactions":9,"vwap":689},"2025-09-08",49.92,45800,{"date":1648,"open":618,"high":493,"low":1649,"close":493,"change":892,"percent_change":1650,"volume":1651,"transactions":9,"vwap":493},"2025-09-05",49.549,0.51,16400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1655,"change":584,"percent_change":341,"volume":1473,"transactions":9,"vwap":1655},"2025-09-04",49.34,49.4,49.32,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":461,"percent_change":810,"volume":1663,"transactions":9,"vwap":1662},"2025-09-03",49.18,49.328,49.17,49.27,29900,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":89,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-09-02",49.049999,49.16,49.11,-0.49,31100,{"date":1672,"open":1673,"high":1674,"low":1673,"close":604,"change":908,"percent_change":908,"volume":1100,"transactions":9,"vwap":604},"2025-08-29",49.14,49.419,{"date":1676,"open":1677,"high":436,"low":1656,"close":604,"change":273,"percent_change":805,"volume":1678,"transactions":9,"vwap":604},"2025-08-28",49.378,57000,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1654,"change":1683,"percent_change":373,"volume":1684,"transactions":9,"vwap":1654},"2025-08-27",49.09,49.384,0.032,13300,{"date":1686,"open":1687,"high":1654,"low":1687,"close":1688,"change":1689,"percent_change":21,"volume":1690,"transactions":9,"vwap":1688},"2025-08-26",49.251,49.308,0.033,12700,{"date":1692,"open":1654,"high":1654,"low":1693,"close":1694,"change":931,"percent_change":273,"volume":1695,"transactions":9,"vwap":1694},"2025-08-25",49.211,49.275,8800,{"date":1697,"open":1654,"high":604,"low":1698,"close":1662,"change":864,"percent_change":1699,"volume":1410,"transactions":9,"vwap":1662},"2025-08-22",49.12,0.39,{"date":1701,"open":457,"high":457,"low":1666,"close":1702,"change":313,"percent_change":758,"volume":1703,"transactions":9,"vwap":1702},"2025-08-21",49.080002,69100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":840,"percent_change":450,"volume":1710,"transactions":9,"vwap":1709},"2025-08-20",49.2,49.228,49.138,49.15,22700,{"date":1712,"open":1713,"high":1714,"low":649,"close":1715,"change":21,"percent_change":200,"volume":1716,"transactions":9,"vwap":1715},"2025-08-19",49.24,49.26,49.25,23500,{"date":1718,"open":405,"high":1719,"low":405,"close":1659,"change":887,"percent_change":21,"volume":1355,"transactions":9,"vwap":1659},"2025-08-18",49.21,{"date":1721,"open":1722,"high":1661,"low":1723,"close":1724,"change":440,"percent_change":441,"volume":1725,"transactions":9,"vwap":1724},"2025-08-15",49.125,49.099998,49.145,22400,{"date":1727,"open":1728,"high":1729,"low":1667,"close":1667,"change":1730,"percent_change":727,"volume":811,"transactions":9,"vwap":1667},"2025-08-14",49.227,49.249,-0.055,{"date":1732,"open":1723,"high":1714,"low":1723,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-08-13",49.215,-0.045,-0.09,11000,{"date":1738,"open":1661,"high":1714,"low":1739,"close":1714,"change":846,"percent_change":131,"volume":1614,"transactions":9,"vwap":1714},"2025-08-12",49.158,{"date":1741,"open":1742,"high":1713,"low":1743,"close":1733,"change":1744,"percent_change":420,"volume":1186,"transactions":9,"vwap":1733},"2025-08-11",49.205,49.141,0.026,{"date":1746,"open":1668,"high":1747,"low":1702,"close":1748,"change":1749,"percent_change":273,"volume":1220,"transactions":9,"vwap":1748},"2025-08-08",49.19,49.189,0.004,{"date":1751,"open":418,"high":418,"low":1673,"close":1752,"change":990,"percent_change":420,"volume":1530,"transactions":9,"vwap":1752},"2025-08-07",49.185,{"date":1754,"open":1661,"high":1747,"low":1755,"close":1667,"change":441,"percent_change":736,"volume":1450,"transactions":9,"vwap":1667},"2025-08-06",49.07,{"date":1757,"open":1713,"high":1714,"low":1747,"close":1747,"change":1617,"percent_change":381,"volume":1758,"transactions":9,"vwap":1747},"2025-08-05",15200,{"date":1760,"open":1706,"high":1761,"low":1667,"close":1762,"change":1763,"percent_change":381,"volume":777,"transactions":9,"vwap":1762},"2025-08-04",49.23,49.201,-0.009,{"date":1765,"open":1659,"high":1713,"low":1766,"close":1719,"change":22,"percent_change":303,"volume":1767,"transactions":9,"vwap":1719},"2025-08-01",49.131,18900,{"date":1769,"open":1770,"high":1722,"low":1770,"close":1771,"change":131,"percent_change":1261,"volume":1055,"transactions":9,"vwap":1771},"2025-07-31",48.9,49.060001,{"date":1773,"open":1774,"high":1775,"low":1770,"close":1776,"change":577,"percent_change":913,"volume":1023,"transactions":9,"vwap":1776},"2025-07-30",48.991,49.040001,48.97,{"date":1778,"open":1771,"high":1673,"low":388,"close":1723,"change":471,"percent_change":1106,"volume":1779,"transactions":9,"vwap":1723},"2025-07-29",60500,{"date":1781,"open":1776,"high":1782,"low":1783,"close":388,"change":190,"percent_change":381,"volume":1784,"transactions":9,"vwap":388},"2025-07-28",49.023998,48.927,209300,{"date":1786,"open":397,"high":1787,"low":1770,"close":1787,"change":21,"percent_change":200,"volume":1788,"transactions":9,"vwap":1787},"2025-07-25",49,20800,{"date":1790,"open":1787,"high":1787,"low":396,"close":1791,"change":908,"percent_change":908,"volume":1298,"transactions":9,"vwap":1791},"2025-07-24",48.93,{"date":1793,"open":1770,"high":1794,"low":1795,"close":1791,"change":190,"percent_change":381,"volume":1796,"transactions":9,"vwap":1791},"2025-07-23",48.979,48.84,17400,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":189,"percent_change":190,"volume":1262,"transactions":9,"vwap":1801},"2025-07-22",48.79,49.029999,48.94,{"date":1803,"open":1666,"high":1702,"low":1804,"close":1805,"change":863,"percent_change":864,"volume":975,"transactions":9,"vwap":1805},"2025-07-21",48.909,48.945,{"date":1807,"open":1801,"high":1801,"low":1808,"close":407,"change":381,"percent_change":776,"volume":1809,"transactions":9,"vwap":407},"2025-07-18",48.8,33900,{"date":1811,"open":397,"high":388,"low":1812,"close":379,"change":672,"percent_change":89,"volume":1813,"transactions":9,"vwap":379},"2025-07-17",48.868,51700,{"date":1815,"open":649,"high":649,"low":1816,"close":388,"change":441,"percent_change":736,"volume":1817,"transactions":9,"vwap":388},"2025-07-16",48.941,41300,{"date":1819,"open":1800,"high":1724,"low":1787,"close":1820,"change":672,"percent_change":89,"volume":1821,"transactions":9,"vwap":1820},"2025-07-15",49.02,88700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1673,"change":805,"percent_change":790,"volume":1827,"transactions":9,"vwap":1673},"2025-07-14",49.149,49.235,49.025002,26900,{"date":1829,"open":1706,"high":1706,"low":1830,"close":1698,"change":332,"percent_change":141,"volume":985,"transactions":9,"vwap":1698},"2025-07-11",49.105,{"date":1832,"open":650,"high":1656,"low":650,"close":1833,"change":190,"percent_change":381,"volume":1834,"transactions":9,"vwap":1833},"2025-07-10",49.29,46200,{"date":1836,"open":1761,"high":1656,"low":650,"close":1837,"change":420,"percent_change":1059,"volume":1838,"transactions":9,"vwap":1837},"2025-07-09",49.3,33400,{"date":1840,"open":1654,"high":1654,"low":1841,"close":1715,"change":441,"percent_change":736,"volume":1842,"transactions":9,"vwap":1715},"2025-07-08",49.193,41800,{"date":1844,"open":1845,"high":1845,"low":1762,"close":1846,"change":805,"percent_change":790,"volume":1847,"transactions":9,"vwap":1846},"2025-07-07",49.37,49.28,39400,{"date":1849,"open":604,"high":604,"low":1761,"close":1714,"change":441,"percent_change":736,"volume":1850,"transactions":9,"vwap":1714},"2025-07-03",18000,{"date":1852,"open":1761,"high":427,"low":1853,"close":1833,"change":283,"percent_change":373,"volume":1854,"transactions":9,"vwap":1833},"2025-07-02",49.192,29500,{"date":1856,"open":1667,"high":1857,"low":1667,"close":1714,"change":430,"percent_change":242,"volume":1858,"transactions":9,"vwap":1714},"2025-07-01",49.329,29100,{"date":1860,"open":1845,"high":456,"low":1654,"close":448,"change":584,"percent_change":341,"volume":1861,"transactions":9,"vwap":448},"2025-06-30",114100,{"date":1863,"open":1837,"high":1864,"low":1715,"close":1833,"change":190,"percent_change":381,"volume":1865,"transactions":9,"vwap":1833},"2025-06-27",49.399,34600,{"date":1867,"open":1661,"high":416,"low":1661,"close":1837,"change":373,"percent_change":902,"volume":1868,"transactions":9,"vwap":1837},"2025-06-26",38500,{"date":1870,"open":1715,"high":1871,"low":1667,"close":1713,"change":273,"percent_change":805,"volume":1872,"transactions":9,"vwap":1713},"2025-06-25",49.314,66900,{"date":1874,"open":1662,"high":1654,"low":1761,"close":1761,"change":776,"percent_change":331,"volume":1875,"transactions":9,"vwap":1761},"2025-06-24",29600,{"date":1877,"open":1723,"high":604,"low":1723,"close":1662,"change":552,"percent_change":461,"volume":1878,"transactions":9,"vwap":1662},"2025-06-23",86700,{"date":1880,"open":1747,"high":1715,"low":1881,"close":1747,"change":190,"percent_change":381,"volume":1882,"transactions":9,"vwap":1747},"2025-06-20",49.122,24200,{"date":1884,"open":1713,"high":1885,"low":1661,"close":1706,"change":776,"percent_change":331,"volume":1511,"transactions":9,"vwap":1706},"2025-06-18",49.31,{"date":1887,"open":1661,"high":1833,"low":1661,"close":1713,"change":1059,"percent_change":167,"volume":1186,"transactions":9,"vwap":1713},"2025-06-17",{"date":1889,"open":1771,"high":1890,"low":1771,"close":1673,"change":273,"percent_change":805,"volume":1663,"transactions":9,"vwap":1673},"2025-06-16",49.269,{"date":1892,"open":1681,"high":1714,"low":1681,"close":649,"change":672,"percent_change":89,"volume":1893,"transactions":9,"vwap":649},"2025-06-13",43200,{"date":1895,"open":1666,"high":1896,"low":1666,"close":1715,"change":22,"percent_change":303,"volume":1882,"transactions":9,"vwap":1715},"2025-06-12",49.327,{"date":1898,"open":1668,"high":1706,"low":1820,"close":1723,"change":420,"percent_change":1059,"volume":1899,"transactions":9,"vwap":1723},"2025-06-11",34000,{"date":1901,"open":1719,"high":1719,"low":388,"close":1666,"change":836,"percent_change":840,"volume":914,"transactions":9,"vwap":1666},"2025-06-10",{"date":1903,"open":1904,"high":649,"low":1904,"close":1723,"change":200,"percent_change":636,"volume":1905,"transactions":9,"vwap":1723},"2025-06-09",48.971,70500,{"date":1907,"open":387,"high":1775,"low":407,"close":387,"change":577,"percent_change":913,"volume":1908,"transactions":9,"vwap":387},"2025-06-06",27800,{"date":1910,"open":1702,"high":1748,"low":1771,"close":1681,"change":441,"percent_change":736,"volume":1486,"transactions":9,"vwap":1681},"2025-06-05",{"date":1912,"open":1913,"high":1914,"low":1702,"close":1698,"change":552,"percent_change":461,"volume":1915,"transactions":9,"vwap":1698},"2025-06-04",49.124,49.217,48700,{"date":1917,"open":1787,"high":1918,"low":1919,"close":1775,"change":273,"percent_change":805,"volume":1920,"transactions":9,"vwap":1775},"2025-06-03",49.089001,48.933,43900,{"date":1922,"open":1702,"high":1723,"low":1776,"close":1800,"change":89,"percent_change":1669,"volume":1923,"transactions":9,"vwap":1800},"2025-06-02",80300,{"date":1925,"open":1747,"high":1833,"low":1926,"close":1662,"change":908,"percent_change":908,"volume":1572,"transactions":9,"vwap":1662},"2025-05-30",49.183,{"date":1928,"open":1659,"high":1929,"low":1667,"close":1662,"change":190,"percent_change":381,"volume":1403,"transactions":9,"vwap":1662},"2025-05-29",49.349,{"date":1931,"open":1932,"high":1846,"low":1933,"close":1846,"change":736,"percent_change":672,"volume":1934,"transactions":9,"vwap":1846},"2025-05-28",49.225,49.151,48100,{"date":1936,"open":1709,"high":1655,"low":1709,"close":1654,"change":1307,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1654},"2025-05-27",0.47,66100,{"date":1940,"open":1723,"high":1659,"low":1941,"close":1668,"change":373,"percent_change":902,"volume":1942,"transactions":9,"vwap":1668},"2025-05-23",49.081001,40200,{"date":1944,"open":387,"high":1661,"low":1801,"close":1666,"change":506,"percent_change":1121,"volume":1383,"transactions":9,"vwap":1666},"2025-05-22",{"date":1946,"open":1833,"high":1833,"low":1820,"close":1714,"change":758,"percent_change":662,"volume":1947,"transactions":9,"vwap":1714},"2025-05-21",35600,{"date":1949,"open":1833,"high":436,"low":1662,"close":1655,"change":1950,"percent_change":273,"volume":1951,"transactions":9,"vwap":1655},"2025-05-20",0.007,37400,{"date":1953,"open":1837,"high":438,"low":1667,"close":1954,"change":1955,"percent_change":313,"volume":1434,"transactions":9,"vwap":1954},"2025-05-19",49.393,-0.037,{"date":1957,"open":549,"high":549,"low":1958,"close":436,"change":131,"percent_change":1261,"volume":1959,"transactions":9,"vwap":436},"2025-05-16",49.368,22100,{"date":1961,"open":1837,"high":574,"low":1962,"close":1654,"change":584,"percent_change":341,"volume":1963,"transactions":9,"vwap":1654},"2025-05-15",49.291,15300,{"date":1965,"open":1846,"high":1833,"low":1966,"close":1719,"change":293,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1719},"2025-05-14",49.195,-0.38,21800,{"date":1970,"open":1837,"high":436,"low":1833,"close":1655,"change":199,"percent_change":584,"volume":1055,"transactions":9,"vwap":1655},"2025-05-13",{"date":1972,"open":438,"high":438,"low":1673,"close":1973,"change":931,"percent_change":273,"volume":1547,"transactions":9,"vwap":1973},"2025-05-12",49.335,{"date":1975,"open":574,"high":574,"low":427,"close":427,"change":1059,"percent_change":167,"volume":1256,"transactions":9,"vwap":427},"2025-05-09",{"date":1977,"open":1978,"high":1979,"low":1761,"close":1761,"change":1980,"percent_change":1111,"volume":1507,"transactions":9,"vwap":1761},"2025-05-08",49.445,49.488,-0.176,{"date":1982,"open":436,"high":1983,"low":427,"close":1984,"change":1001,"percent_change":471,"volume":1985,"transactions":9,"vwap":1984},"2025-05-07",49.469,49.406,39300,{"date":1987,"open":1771,"high":1988,"low":1771,"close":604,"change":22,"percent_change":590,"volume":1989,"transactions":9,"vwap":604},"2025-05-06",49.423,46000,{"date":1991,"open":1714,"high":1992,"low":1673,"close":1706,"change":727,"percent_change":858,"volume":1993,"transactions":9,"vwap":1706},"2025-05-05",49.295,28200,{"date":1995,"open":1713,"high":418,"low":1713,"close":1885,"change":1735,"percent_change":323,"volume":1996,"transactions":9,"vwap":1885},"2025-05-02",41500,{"date":1998,"open":438,"high":1999,"low":2000,"close":1655,"change":858,"percent_change":2001,"volume":1908,"transactions":9,"vwap":1655},"2025-05-01",49.421,49.301,-0.44,{"date":2003,"open":1655,"high":558,"low":2004,"close":558,"change":1307,"percent_change":1937,"volume":2005,"transactions":9,"vwap":558},"2025-04-30",49.395,16200,{"date":2007,"open":448,"high":448,"low":1846,"close":468,"change":471,"percent_change":1106,"volume":2008,"transactions":9,"vwap":468},"2025-04-29",32100,{"date":2010,"open":1709,"high":1656,"low":1766,"close":1846,"change":881,"percent_change":882,"volume":1585,"transactions":9,"vwap":1846},"2025-04-28",{"date":2012,"open":1668,"high":1714,"low":1668,"close":1966,"change":2013,"percent_change":903,"volume":936,"transactions":9,"vwap":1966},"2025-04-25",0.117,{"date":2015,"open":1770,"high":2016,"low":1770,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-04-24",49.179,49.077999,0.178,0.36,45000,{"date":180,"open":2022,"high":1654,"low":1799,"close":1770,"change":727,"percent_change":858,"volume":2023,"transactions":9,"vwap":1770},49.0099983,32800]