[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMUB":3,"homepage-market-summary":30,"stock-historical-JMUB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMUB","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 Municipal ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0783,1.93884,"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},47.64,47.65,47.67,47.4097,47.54,0.1,0.21,3870771.509896,51.34,47.2001,1098329.5311295697,10.6,1988,{"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},969326,353803912.313522,-2.95,"2025-04-23",[183,186,195,206,216,225,235,244,255,266,277,288,297,307,315,324,332,341,350,359,369,380,389,395,404,414,425,433,441,450,459,467,473,480,487,496,506,513,521,529,540,549,556,562,570,578,585,591,597,604,612,619,626,634,642,650,661,669,677,686,695,699,705,710,715,722,728,734,742,749,754,758,763,771,776,782,788,792,795,799,802,806,810,813,816,819,822,827,831,835,840,844,850,855,859,863,867,871,876,880,885,888,891,896,899,902,906,909,913,916,920,924,927,932,935,938,941,944,948,952,957,961,965,968,972,975,982,986,990,994,998,1001,1004,1009,1012,1015,1018,1023,1027,1032,1035,1039,1042,1045,1051,1057,1063,1067,1073,1078,1084,1091,1096,1101,1106,1112,1116,1121,1127,1132,1136,1142,1150,1156,1162,1166,1172,1176,1180,1184,1187,1191,1195,1199,1203,1206,1209,1213,1217,1221,1225,1228,1232,1236,1239,1242,1246,1250,1253,1259,1262,1265,1268,1271,1276,1279,1283,1286,1289,1292,1295,1299,1302,1305,1309,1312,1315,1319,1322,1325,1329,1333,1337,1341,1344,1347,1350,1353,1358,1362,1366,1370,1374,1379,1382,1385,1388,1391,1394,1397,1400,1403,1407,1410,1413,1415,1418,1420,1425,1428,1432,1435,1438,1442,1445,1448,1451,1454,1457,1460,1463,1466,1470,1474,1477,1481,1484,1487,1490,1494,1497,1501,1504,1509,1512,1516,1519,1523,1526,1529,1533,1537,1541,1546,1551,1559,1563,1566,1572,1576,1581,1586,1592,1598,1602,1606,1610,1614,1618,1621,1624,1630,1634,1639,1643,1646,1650,1656,1661,1667,1673,1677,1683,1687,1693,1697,1703,1708,1714,1717,1722,1726,1731,1736,1741,1744,1749,1754,1757,1760,1765,1768,1772,1777,1780,1783,1786,1789,1792,1795,1798,1803,1808,1812,1817,1822,1825,1830,1835,1838,1841,1844,1848,1851,1856,1859,1863,1867,1870,1873,1876,1880,1883,1886,1890,1893,1896,1899,1902,1907,1911,1914,1917,1921,1925],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},8685,47.5461,{"date":40,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},47.94,48,47.525,-0.15,-0.31,5209544.632723,7920,47.7137,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",47.66,47.805,47.56,47.69,0.11,0.23,5898242.92056,7073,47.6831,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",47.48,47.78,47.58,0.29,0.61,3904979.151428,6927,47.6355,{"date":217,"open":218,"high":218,"low":26,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",47.46,47.29,-0.18,-0.38,3066440.143786,7213,47.3064,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",47.72,47.37,47.47,-0.3,-0.63,4238101.961225,7233,47.4317,{"date":236,"open":237,"high":188,"low":227,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",47.99,47.77,-0.27,-0.56,4455624.22745,8923,47.808,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",48.15,48.17,47.91,48.04,-0.09,-0.19,2849105.286878,8185,48.0006,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",48.52,48.5317,48.005,48.13,-0.36,-0.74,3732743.566138,7442,48.1546,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",48.56,48.5676,48.46,48.49,-0.06,-0.12,1613581.52017,5002,48.5246,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",48.62,48.63,48.495,48.55,0.03,0.06,1844372.46921,4648,48.5554,{"date":289,"open":290,"high":279,"low":291,"close":257,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",48.61,48.45,-0.14,-0.29,2076911.41534,3654,48.4925,{"date":298,"open":299,"high":300,"low":290,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",48.72,48.7309,48.66,0.16,0.33,1668390.53808,3338,48.6614,{"date":308,"open":268,"high":301,"low":309,"close":310,"change":311,"percent_change":272,"volume":312,"transactions":313,"vwap":314},"2026-09-16",48.48,48.5,-0.03,2103856.6987,4804,48.5576,{"date":316,"open":279,"high":317,"low":318,"close":319,"change":320,"percent_change":239,"volume":321,"transactions":322,"vwap":323},"2026-09-15",48.67,48.51,48.53,-0.13,2360190.8114,3879,48.5729,{"date":325,"open":326,"high":327,"low":328,"close":301,"change":311,"percent_change":272,"volume":329,"transactions":330,"vwap":331},"2026-09-14",48.68,48.77,48.605,2275608.246224,5872,48.6861,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":202,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",48.58,48.805,48.69,0.47,2346715.09882,5527,48.693,{"date":342,"open":343,"high":328,"low":344,"close":270,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",48.59,48.41,-0.33,-0.68,1883908.02495,4611,48.497,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":90,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",49.1,48.78,48.79,-0.49,1427430.01193,4778,48.9028,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":22,"volume":366,"transactions":367,"vwap":368},"2026-09-08",49.02,49.07,48.97,49.03,0.05,1653096.31591,4364,49.0212,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",49.05,49.09,48.96,48.98,0.04,0.08,1502989.265221,4432,49.0258,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":320,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",49.18,49.21,48.94,-0.26,1842884.379768,4829,49.0854,{"date":390,"open":383,"high":383,"low":391,"close":362,"change":250,"percent_change":220,"volume":392,"transactions":393,"vwap":394},"2026-09-02",49.06,5122701.82785,6258,49.0891,{"date":396,"open":397,"high":398,"low":362,"close":399,"change":261,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",49.26,49.33,49.16,-0.73,1660478.044599,3470,49.1506,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":402,"vwap":413},"2026-08-31",49.51,49.556,49.465,49.52,-0.08,-0.16,947067.231266,49.5217,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",49.67,49.695,49.5527,49.6,-0.05,-0.1,775701.76915,2044,49.6005,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":420,"percent_change":421,"volume":430,"transactions":431,"vwap":432},"2026-08-27",49.71,49.64,49.65,786711.37293,2602,49.6747,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":420,"percent_change":421,"volume":438,"transactions":439,"vwap":440},"2026-08-26",49.78,49.68,49.7,546728.11462,1866,49.7077,{"date":442,"open":437,"high":443,"low":444,"close":445,"change":446,"percent_change":23,"volume":447,"transactions":448,"vwap":449},"2026-08-25",49.77,49.665,49.75,0.105,1206679.40768,2586,49.7467,{"date":451,"open":436,"high":452,"low":453,"close":454,"change":455,"percent_change":250,"volume":456,"transactions":457,"vwap":458},"2026-08-24",49.725,49.625,49.645,-0.045,1054372.9564,2962,49.6592,{"date":460,"open":461,"high":461,"low":429,"close":462,"change":463,"percent_change":410,"volume":464,"transactions":465,"vwap":466},"2026-08-21",49.73,49.69,-0.04,911972.88227,2341,49.6735,{"date":468,"open":436,"high":469,"low":428,"close":461,"change":463,"percent_change":410,"volume":470,"transactions":471,"vwap":472},"2026-08-20",49.775,620509.95842,1853,49.6915,{"date":474,"open":475,"high":475,"low":476,"close":443,"change":376,"percent_change":302,"volume":477,"transactions":478,"vwap":479},"2026-08-19",49.84,49.7401,1264782.697626,3880,49.7841,{"date":481,"open":482,"high":482,"low":453,"close":462,"change":421,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",49.8,-0.2,1227341.18698,4543,49.7037,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":239,"volume":493,"transactions":494,"vwap":495},"2026-08-17",49.95,49.785,49.79,-0.135,844714.94248,4547,49.8656,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":190,"volume":503,"transactions":504,"vwap":505},"2026-08-14",50,50.0032,49.895,49.925,-0.075,6193672.570106,6062,49.9938,{"date":507,"open":508,"high":509,"low":508,"close":498,"change":376,"percent_change":302,"volume":510,"transactions":511,"vwap":512},"2026-08-13",49.99,50.065,1605903.942668,3416,50.01,{"date":514,"open":489,"high":515,"low":516,"close":517,"change":365,"percent_change":22,"volume":518,"transactions":519,"vwap":520},"2026-08-12",49.98,49.91,49.92,938375.292003,3754,49.9483,{"date":522,"open":516,"high":517,"low":523,"close":524,"change":525,"percent_change":201,"volume":526,"transactions":527,"vwap":528},"2026-08-11",49.82,49.87,0.055,506105.512415,2402,49.8583,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",49.89,49.9,49.81,49.815,-0.115,-0.23,754961.029028,6245,49.8454,{"date":541,"open":516,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",49.93,49.85,0.15,0.3,712592.778279,7218,49.8911,{"date":550,"open":533,"high":551,"low":552,"close":435,"change":272,"percent_change":273,"volume":553,"transactions":554,"vwap":555},"2026-08-06",49.83,49.7734,955977.942911,4234,49.801,{"date":557,"open":445,"high":543,"low":558,"close":475,"change":376,"percent_change":302,"volume":559,"transactions":560,"vwap":561},"2026-08-05",49.7402,1361078.585777,5072,49.809,{"date":563,"open":564,"high":435,"low":416,"close":565,"change":201,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",49.74,49.76,0.22,1460708.125302,8131,49.7573,{"date":571,"open":572,"high":573,"low":574,"close":429,"change":250,"percent_change":220,"volume":575,"transactions":576,"vwap":577},"2026-08-03",49.63,49.675,49.6171,645197.01291,3033,49.6401,{"date":579,"open":435,"high":435,"low":462,"close":564,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",-0.055,-0.11,916666.459555,4602,49.7111,{"date":586,"open":491,"high":523,"low":436,"close":587,"change":580,"percent_change":581,"volume":588,"transactions":589,"vwap":590},"2026-07-30",49.795,755127.68571,2678,49.7535,{"date":592,"open":516,"high":512,"low":593,"close":543,"change":250,"percent_change":220,"volume":594,"transactions":595,"vwap":596},"2026-07-29",49.8401,1212760.757256,3608,49.9208,{"date":598,"open":524,"high":489,"low":524,"close":599,"change":132,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",49.94,0.18,898715.343336,3246,49.9197,{"date":605,"open":606,"high":500,"low":475,"close":543,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",49.88,0.12,0.24,869968.774032,3628,49.861,{"date":613,"open":436,"high":614,"low":615,"close":461,"change":376,"percent_change":302,"volume":616,"transactions":617,"vwap":618},"2026-07-24",49.805,49.66,1798627.88801,5755,49.7482,{"date":620,"open":475,"high":543,"low":621,"close":429,"change":191,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",49.61,-0.62,1265814.87816,5153,49.6966,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":320,"percent_change":385,"volume":631,"transactions":632,"vwap":633},"2026-07-22",50.06,50.08,49.96,913095.06567,3282,50.0012,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":292,"volume":639,"transactions":640,"vwap":641},"2026-07-21",50.19,50.09,-0.07,1092108.41537,3804,50.1178,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":420,"percent_change":421,"volume":647,"transactions":648,"vwap":649},"2026-07-20",50.25,50.1558,50.16,983893.533065,3860,50.1861,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-17",50.22,50.23,50.17,50.21,0.01,0.02,3731428.15447,3030,50.2153,{"date":662,"open":663,"high":644,"low":664,"close":665,"change":410,"percent_change":411,"volume":666,"transactions":667,"vwap":668},"2026-07-16",50.24,50.15,50.2,676912.747571,2834,50.2037,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":272,"percent_change":273,"volume":674,"transactions":675,"vwap":676},"2026-07-15",50.34,50.3599,50.28,574429.39945,3324,50.3083,{"date":678,"open":679,"high":680,"low":679,"close":671,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-14",50.3,50.395,-0.008,-0.02,752484.31799,2698,50.3459,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":272,"volume":692,"transactions":693,"vwap":694},"2026-07-13",50.31,50.4,50.348,-0.032,654155.5144,2587,50.3635,{"date":696,"open":679,"high":689,"low":679,"close":697,"change":365,"percent_change":22,"volume":698,"transactions":9,"vwap":697},"2026-07-10",50.38,2493400,{"date":700,"open":671,"high":701,"low":702,"close":703,"change":656,"percent_change":657,"volume":704,"transactions":9,"vwap":703},"2026-07-09",50.42,50.32,50.33,3199000,{"date":706,"open":702,"high":707,"low":708,"close":702,"change":421,"percent_change":483,"volume":709,"transactions":9,"vwap":702},"2026-07-08",50.37,50.29,770800,{"date":711,"open":712,"high":713,"low":701,"close":701,"change":190,"percent_change":230,"volume":714,"transactions":9,"vwap":701},"2026-07-07",50.5,50.515,600000,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":657,"percent_change":375,"volume":721,"transactions":9,"vwap":720},"2026-07-06",50.54,50.58,50.53,50.57,1049300,{"date":723,"open":724,"high":725,"low":726,"close":724,"change":283,"percent_change":284,"volume":727,"transactions":9,"vwap":724},"2026-07-02",50.55,50.56,50.485,1340300,{"date":729,"open":730,"high":719,"low":731,"close":732,"change":492,"percent_change":239,"volume":733,"transactions":9,"vwap":732},"2026-07-01",50.45,50.41,50.52,874200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":311,"volume":741,"transactions":9,"vwap":739},"2026-06-30",50.68,50.71,50.645,50.655,-0.015,621600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":365,"percent_change":22,"volume":748,"transactions":9,"vwap":747},"2026-06-29",50.65,50.69,50.635,50.67,835700,{"date":750,"open":751,"high":752,"low":718,"close":751,"change":283,"percent_change":284,"volume":753,"transactions":9,"vwap":751},"2026-06-26",50.62,50.64,710500,{"date":755,"open":756,"high":751,"low":724,"close":756,"change":283,"percent_change":284,"volume":757,"transactions":9,"vwap":756},"2026-06-25",50.59,579200,{"date":759,"open":724,"high":760,"low":717,"close":725,"change":761,"percent_change":544,"volume":762,"transactions":9,"vwap":725},"2026-06-24",50.6,0.075,912500,{"date":764,"open":765,"high":766,"low":767,"close":726,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":726},"2026-06-23",50.48,50.51,50.46,-0.005,-0.01,638900,{"date":772,"open":766,"high":732,"low":773,"close":774,"change":656,"percent_change":657,"volume":775,"transactions":9,"vwap":774},"2026-06-22",50.44,50.49,791000,{"date":777,"open":765,"high":766,"low":778,"close":765,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":765},"2026-06-18",50.47,0.13,0.26,1077200,{"date":783,"open":784,"high":778,"low":785,"close":786,"change":420,"percent_change":421,"volume":787,"transactions":9,"vwap":786},"2026-06-17",50.43,50.335,50.35,701000,{"date":789,"open":707,"high":790,"low":707,"close":689,"change":657,"percent_change":375,"volume":791,"transactions":9,"vwap":689},"2026-06-16",50.465,488100,{"date":793,"open":730,"high":767,"low":697,"close":697,"change":284,"percent_change":607,"volume":794,"transactions":9,"vwap":697},"2026-06-15",885100,{"date":796,"open":797,"high":797,"low":663,"close":702,"change":410,"percent_change":411,"volume":798,"transactions":9,"vwap":702},"2026-06-12",50.36,798000,{"date":800,"open":697,"high":784,"low":702,"close":689,"change":375,"percent_change":376,"volume":801,"transactions":9,"vwap":689},"2026-06-11",1224500,{"date":803,"open":767,"high":767,"low":804,"close":797,"change":250,"percent_change":220,"volume":805,"transactions":9,"vwap":797},"2026-06-10",50.305,1338300,{"date":807,"open":778,"high":765,"low":808,"close":730,"change":365,"percent_change":22,"volume":809,"transactions":9,"vwap":730},"2026-06-09",50.405,794600,{"date":811,"open":773,"high":730,"low":797,"close":689,"change":283,"percent_change":284,"volume":812,"transactions":9,"vwap":689},"2026-06-08",527400,{"date":814,"open":797,"high":680,"low":679,"close":707,"change":250,"percent_change":220,"volume":815,"transactions":9,"vwap":707},"2026-06-05",926700,{"date":817,"open":731,"high":767,"low":689,"close":767,"change":376,"percent_change":302,"volume":818,"transactions":9,"vwap":767},"2026-06-04",709400,{"date":820,"open":671,"high":731,"low":688,"close":697,"change":311,"percent_change":272,"volume":821,"transactions":9,"vwap":697},"2026-06-03",825700,{"date":823,"open":765,"high":765,"low":680,"close":731,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":731},"2026-06-02",0.07,0.14,1040700,{"date":828,"open":655,"high":829,"low":654,"close":671,"change":320,"percent_change":385,"volume":830,"transactions":9,"vwap":671},"2026-06-01",50.355,878700,{"date":832,"open":689,"high":712,"low":833,"close":778,"change":132,"percent_change":600,"volume":834,"transactions":9,"vwap":778},"2026-05-29",50.383,1010100,{"date":836,"open":837,"high":838,"low":644,"close":697,"change":824,"percent_change":825,"volume":839,"transactions":9,"vwap":697},"2026-05-28",50.27,50.416,1195800,{"date":841,"open":653,"high":702,"low":842,"close":688,"change":376,"percent_change":302,"volume":843,"transactions":9,"vwap":688},"2026-05-27",50.225,760800,{"date":845,"open":846,"high":653,"low":847,"close":653,"change":202,"percent_change":848,"volume":849,"transactions":9,"vwap":653},"2026-05-26",50.18,50.155,0.46,1121500,{"date":851,"open":498,"high":852,"low":853,"close":498,"change":365,"percent_change":22,"volume":854,"transactions":9,"vwap":498},"2026-05-22",50.044998,49.964,1094600,{"date":856,"open":523,"high":857,"low":533,"close":489,"change":375,"percent_change":376,"volume":858,"transactions":9,"vwap":489},"2026-05-21",49.97,1221200,{"date":860,"open":542,"high":489,"low":861,"close":516,"change":284,"percent_change":607,"volume":862,"transactions":9,"vwap":516},"2026-05-20",49.86,1065200,{"date":864,"open":524,"high":516,"low":565,"close":543,"change":292,"percent_change":865,"volume":866,"transactions":9,"vwap":543},"2026-05-19",-0.28,1031200,{"date":868,"open":869,"high":869,"low":599,"close":508,"change":283,"percent_change":284,"volume":870,"transactions":9,"vwap":508},"2026-05-18",50.0099983,832900,{"date":872,"open":515,"high":873,"low":475,"close":630,"change":536,"percent_change":874,"volume":875,"transactions":9,"vwap":630},"2026-05-15",50.060001,-0.46,1041000,{"date":877,"open":663,"high":878,"low":636,"close":636,"change":311,"percent_change":272,"volume":879,"transactions":9,"vwap":636},"2026-05-14",50.26,730900,{"date":881,"open":663,"high":882,"low":883,"close":652,"change":463,"percent_change":410,"volume":884,"transactions":9,"vwap":652},"2026-05-13",50.265,50.195,526900,{"date":886,"open":679,"high":804,"low":663,"close":878,"change":250,"percent_change":220,"volume":887,"transactions":9,"vwap":878},"2026-05-12",1297500,{"date":889,"open":689,"high":701,"low":786,"close":786,"change":463,"percent_change":410,"volume":890,"transactions":9,"vwap":786},"2026-05-11",549600,{"date":892,"open":784,"high":773,"low":829,"close":893,"change":894,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-08",50.39,0,583500,{"date":897,"open":731,"high":731,"low":786,"close":893,"change":283,"percent_change":284,"volume":898,"transactions":9,"vwap":893},"2026-05-07",867900,{"date":900,"open":893,"high":680,"low":786,"close":797,"change":132,"percent_change":600,"volume":901,"transactions":9,"vwap":797},"2026-05-06",1070300,{"date":903,"open":708,"high":904,"low":644,"close":837,"change":657,"percent_change":375,"volume":905,"transactions":9,"vwap":837},"2026-05-05",50.319,1053100,{"date":907,"open":688,"high":688,"low":646,"close":644,"change":682,"percent_change":463,"volume":908,"transactions":9,"vwap":644},"2026-05-04",857900,{"date":910,"open":688,"high":702,"low":911,"close":837,"change":190,"percent_change":230,"volume":912,"transactions":9,"vwap":837},"2026-05-01",50.253,926400,{"date":914,"open":765,"high":765,"low":893,"close":701,"change":656,"percent_change":657,"volume":915,"transactions":9,"vwap":701},"2026-04-30",822400,{"date":917,"open":730,"high":918,"low":829,"close":731,"change":638,"percent_change":292,"volume":919,"transactions":9,"vwap":731},"2026-04-29",50.455,960300,{"date":921,"open":767,"high":922,"low":773,"close":765,"change":272,"percent_change":273,"volume":923,"transactions":9,"vwap":765},"2026-04-28",50.493,860100,{"date":925,"open":720,"high":720,"low":712,"close":717,"change":894,"percent_change":894,"volume":926,"transactions":9,"vwap":717},"2026-04-27",657000,{"date":928,"open":719,"high":929,"low":930,"close":717,"change":657,"percent_change":375,"volume":931,"transactions":9,"vwap":717},"2026-04-24",50.555,50.495,784900,{"date":933,"open":725,"high":725,"low":730,"close":732,"change":769,"percent_change":682,"volume":934,"transactions":9,"vwap":732},"2026-04-23",753600,{"date":936,"open":724,"high":724,"low":766,"close":719,"change":375,"percent_change":376,"volume":937,"transactions":9,"vwap":719},"2026-04-22",633200,{"date":939,"open":719,"high":719,"low":767,"close":774,"change":420,"percent_change":421,"volume":940,"transactions":9,"vwap":774},"2026-04-21",633400,{"date":942,"open":712,"high":717,"low":765,"close":717,"change":656,"percent_change":657,"volume":943,"transactions":9,"vwap":717},"2026-04-20",605500,{"date":945,"open":730,"high":724,"low":773,"close":719,"change":825,"percent_change":946,"volume":947,"transactions":9,"vwap":719},"2026-04-17",0.28,1005100,{"date":949,"open":689,"high":784,"low":893,"close":893,"change":950,"percent_change":283,"volume":951,"transactions":9,"vwap":893},"2026-04-16",0.015,698300,{"date":953,"open":697,"high":954,"low":786,"close":955,"change":463,"percent_change":410,"volume":956,"transactions":9,"vwap":955},"2026-04-15",50.425,50.375,850200,{"date":958,"open":689,"high":784,"low":797,"close":959,"change":283,"percent_change":284,"volume":960,"transactions":9,"vwap":959},"2026-04-14",50.415,944600,{"date":962,"open":688,"high":689,"low":708,"close":963,"change":761,"percent_change":544,"volume":964,"transactions":9,"vwap":963},"2026-04-13",50.385,713200,{"date":966,"open":707,"high":963,"low":708,"close":688,"change":272,"percent_change":273,"volume":967,"transactions":9,"vwap":688},"2026-04-10",634200,{"date":969,"open":652,"high":697,"low":970,"close":707,"change":825,"percent_change":946,"volume":971,"transactions":9,"vwap":707},"2026-04-09",50.205,1161300,{"date":973,"open":773,"high":730,"low":655,"close":653,"change":779,"percent_change":780,"volume":974,"transactions":9,"vwap":653},"2026-04-08",568500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":656,"percent_change":657,"volume":981,"transactions":9,"vwap":980},"2026-04-07",50.07,50.14,50.040001,50.099998,871300,{"date":983,"open":869,"high":984,"low":869,"close":637,"change":311,"percent_change":272,"volume":985,"transactions":9,"vwap":637},"2026-04-06",50.13,902500,{"date":987,"open":515,"high":664,"low":857,"close":988,"change":201,"percent_change":566,"volume":989,"transactions":9,"vwap":988},"2026-04-02",50.12,3106100,{"date":991,"open":599,"high":992,"low":599,"close":869,"change":657,"percent_change":375,"volume":993,"transactions":9,"vwap":869},"2026-04-01",50.029999,1005800,{"date":995,"open":992,"high":996,"low":508,"close":508,"change":375,"percent_change":376,"volume":997,"transactions":9,"vwap":508},"2026-03-31",50.135,1836400,{"date":999,"open":489,"high":515,"low":517,"close":489,"change":376,"percent_change":302,"volume":1000,"transactions":9,"vwap":489},"2026-03-30",1595200,{"date":1002,"open":475,"high":531,"low":445,"close":524,"change":769,"percent_change":682,"volume":1003,"transactions":9,"vwap":524},"2026-03-27",1012300,{"date":1005,"open":599,"high":1006,"low":1007,"close":606,"change":421,"percent_change":483,"volume":1008,"transactions":9,"vwap":606},"2026-03-26",49.945,49.865,2031400,{"date":1010,"open":857,"high":869,"low":517,"close":515,"change":825,"percent_change":946,"volume":1011,"transactions":9,"vwap":515},"2026-03-25",948100,{"date":1013,"open":980,"high":980,"low":614,"close":475,"change":191,"percent_change":622,"volume":1014,"transactions":9,"vwap":475},"2026-03-24",1057000,{"date":1016,"open":980,"high":842,"low":980,"close":664,"change":132,"percent_change":600,"volume":1017,"transactions":9,"vwap":664},"2026-03-23",967400,{"date":1019,"open":784,"high":784,"low":1020,"close":873,"change":1021,"percent_change":400,"volume":1022,"transactions":9,"vwap":873},"2026-03-20",50.049999,-0.37,1382800,{"date":1024,"open":784,"high":1025,"low":829,"close":784,"change":463,"percent_change":410,"volume":1026,"transactions":9,"vwap":784},"2026-03-19",50.492,1083800,{"date":1028,"open":732,"high":1029,"low":778,"close":778,"change":581,"percent_change":1030,"volume":1031,"transactions":9,"vwap":778},"2026-03-18",50.566,-0.22,659200,{"date":1033,"open":752,"high":752,"low":929,"close":718,"change":283,"percent_change":284,"volume":1034,"transactions":9,"vwap":718},"2026-03-17",863200,{"date":1036,"open":718,"high":1037,"low":766,"close":724,"change":657,"percent_change":375,"volume":1038,"transactions":9,"vwap":724},"2026-03-16",50.647,720400,{"date":1040,"open":784,"high":717,"low":784,"close":719,"change":201,"percent_change":566,"volume":1041,"transactions":9,"vwap":719},"2026-03-13",769600,{"date":1043,"open":732,"high":929,"low":786,"close":701,"change":250,"percent_change":220,"volume":1044,"transactions":9,"vwap":701},"2026-03-12",717100,{"date":1046,"open":760,"high":1047,"low":766,"close":766,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":766},"2026-03-11",50.66,-0.175,-0.35,975600,{"date":1052,"open":1053,"high":1054,"low":739,"close":1055,"change":455,"percent_change":250,"volume":1056,"transactions":9,"vwap":1055},"2026-03-10",50.72,50.745,50.685,898400,{"date":1058,"open":1059,"high":1060,"low":747,"close":1061,"change":769,"percent_change":682,"volume":1062,"transactions":9,"vwap":1061},"2026-03-09",50.74,50.78,50.73,1035000,{"date":1064,"open":1047,"high":1065,"low":1047,"close":1059,"change":272,"percent_change":273,"volume":1066,"transactions":9,"vwap":1059},"2026-03-06",50.76,831400,{"date":1068,"open":1059,"high":1069,"low":1070,"close":1071,"change":894,"percent_change":894,"volume":1072,"transactions":9,"vwap":1071},"2026-03-05",50.805,50.7,50.8,828000,{"date":1074,"open":1071,"high":1075,"low":1076,"close":1071,"change":283,"percent_change":284,"volume":1077,"transactions":9,"vwap":1071},"2026-03-04",50.84,50.75,668200,{"date":1079,"open":1080,"high":1080,"low":1053,"close":1081,"change":1082,"percent_change":355,"volume":1083,"transactions":9,"vwap":1081},"2026-03-03",50.87,50.77,-0.25,830300,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":865,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-02",51.07,50.995,51.02,-0.55,606500,{"date":1092,"open":25,"high":25,"low":1093,"close":1094,"change":657,"percent_change":375,"volume":1095,"transactions":9,"vwap":1094},"2026-02-27",51.29,51.3,581600,{"date":1097,"open":1098,"high":1093,"low":1098,"close":1099,"change":375,"percent_change":376,"volume":1100,"transactions":9,"vwap":1099},"2026-02-26",51.24,51.28,716700,{"date":1102,"open":1103,"high":1098,"low":1104,"close":1098,"change":824,"percent_change":825,"volume":1105,"transactions":9,"vwap":1098},"2026-02-25",51.19,51.18,455100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1108,"change":894,"percent_change":894,"volume":1111,"transactions":9,"vwap":1108},"2026-02-24",51.17,51.22,51.14,700300,{"date":1113,"open":1103,"high":1103,"low":1114,"close":1108,"change":375,"percent_change":376,"volume":1115,"transactions":9,"vwap":1108},"2026-02-23",51.12,971200,{"date":1117,"open":1118,"high":1110,"low":1119,"close":1118,"change":657,"percent_change":375,"volume":1120,"transactions":9,"vwap":1118},"2026-02-20",51.13,51.099998,667900,{"date":1122,"open":1123,"high":1114,"low":1124,"close":1125,"change":657,"percent_change":375,"volume":1126,"transactions":9,"vwap":1125},"2026-02-19",51.09,51.080002,51.11,601200,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1123,"change":894,"percent_change":894,"volume":1131,"transactions":9,"vwap":1123},"2026-02-18",51.060001,51.115,580700,{"date":1133,"open":1123,"high":1125,"low":1134,"close":1123,"change":375,"percent_change":376,"volume":1135,"transactions":9,"vwap":1123},"2026-02-17",51.055,741600,{"date":1137,"open":1129,"high":1125,"low":1138,"close":1139,"change":1140,"percent_change":824,"volume":1141,"transactions":9,"vwap":1139},"2026-02-13",51.029999,51.049999,0.035,821100,{"date":1143,"open":1144,"high":1088,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-02-12",50.96,50.95,51.014999,0.095,0.19,627900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1152,"change":682,"percent_change":463,"volume":1155,"transactions":9,"vwap":1152},"2026-02-11",50.92,50.93,50.88,813900,{"date":1157,"open":1158,"high":1159,"low":1153,"close":1160,"change":375,"percent_change":376,"volume":1161,"transactions":9,"vwap":1160},"2026-02-10",50.98,51,50.94,1206800,{"date":1163,"open":1075,"high":1152,"low":1075,"close":1164,"change":824,"percent_change":825,"volume":1165,"transactions":9,"vwap":1164},"2026-02-09",50.9,963500,{"date":1167,"open":1154,"high":1168,"low":1169,"close":1170,"change":463,"percent_change":410,"volume":1171,"transactions":9,"vwap":1170},"2026-02-06",50.89,50.82,50.83,822200,{"date":1173,"open":1164,"high":1174,"low":1075,"close":1080,"change":365,"percent_change":22,"volume":1175,"transactions":9,"vwap":1080},"2026-02-05",50.91,1147100,{"date":1177,"open":1081,"high":1178,"low":1065,"close":1169,"change":284,"percent_change":607,"volume":1179,"transactions":9,"vwap":1169},"2026-02-04",50.835,743600,{"date":1181,"open":1061,"high":1081,"low":1182,"close":1065,"change":283,"percent_change":284,"volume":1183,"transactions":9,"vwap":1065},"2026-02-03",50.715,770000,{"date":1185,"open":1053,"high":1076,"low":1070,"close":1061,"change":581,"percent_change":1030,"volume":1186,"transactions":9,"vwap":1061},"2026-02-02",511400,{"date":1188,"open":1169,"high":1080,"low":1189,"close":1075,"change":365,"percent_change":22,"volume":1190,"transactions":9,"vwap":1075},"2026-01-30",50.792,1177400,{"date":1192,"open":1170,"high":1170,"low":1081,"close":1193,"change":769,"percent_change":682,"volume":1194,"transactions":9,"vwap":1193},"2026-01-29",50.79,999800,{"date":1196,"open":1059,"high":1197,"low":1059,"close":1071,"change":657,"percent_change":375,"volume":1198,"transactions":9,"vwap":1071},"2026-01-28",50.81,754700,{"date":1200,"open":1059,"high":1201,"low":1059,"close":1060,"change":283,"percent_change":284,"volume":1202,"transactions":9,"vwap":1060},"2026-01-27",50.796,842400,{"date":1204,"open":1061,"high":1081,"low":1061,"close":1076,"change":283,"percent_change":284,"volume":1205,"transactions":9,"vwap":1076},"2026-01-26",596200,{"date":1207,"open":1061,"high":1059,"low":1070,"close":1053,"change":283,"percent_change":284,"volume":1208,"transactions":9,"vwap":1053},"2026-01-23",911200,{"date":1210,"open":1070,"high":1211,"low":1047,"close":745,"change":311,"percent_change":272,"volume":1212,"transactions":9,"vwap":745},"2026-01-22",50.706,1172800,{"date":1214,"open":744,"high":1061,"low":1215,"close":1053,"change":365,"percent_change":22,"volume":1216,"transactions":9,"vwap":1053},"2026-01-21",50.61,1255400,{"date":1218,"open":1169,"high":1169,"low":1219,"close":747,"change":320,"percent_change":385,"volume":1220,"transactions":9,"vwap":747},"2026-01-20",50.595,888800,{"date":1222,"open":1223,"high":1223,"low":1060,"close":1071,"change":894,"percent_change":894,"volume":1224,"transactions":9,"vwap":1071},"2026-01-16",50.85,651900,{"date":1226,"open":1170,"high":1223,"low":1071,"close":1071,"change":769,"percent_change":682,"volume":1227,"transactions":9,"vwap":1071},"2026-01-15",845900,{"date":1229,"open":1071,"high":1169,"low":1230,"close":1197,"change":284,"percent_change":607,"volume":1231,"transactions":9,"vwap":1197},"2026-01-14",50.785,802100,{"date":1233,"open":1060,"high":1071,"low":1059,"close":1076,"change":1234,"percent_change":656,"volume":1235,"transactions":9,"vwap":1076},"2026-01-13",0.005,785400,{"date":1237,"open":1065,"high":1065,"low":1182,"close":1054,"change":1234,"percent_change":656,"volume":1238,"transactions":9,"vwap":1054},"2026-01-12",476700,{"date":1240,"open":737,"high":1065,"low":737,"close":1059,"change":283,"percent_change":284,"volume":1241,"transactions":9,"vwap":1059},"2026-01-09",823900,{"date":1243,"open":736,"high":1059,"low":1244,"close":737,"change":682,"percent_change":463,"volume":1245,"transactions":9,"vwap":737},"2026-01-08",50.678,592800,{"date":1247,"open":747,"high":1059,"low":1248,"close":1061,"change":201,"percent_change":566,"volume":1249,"transactions":9,"vwap":1061},"2026-01-07",50.63,1936900,{"date":1251,"open":725,"high":751,"low":724,"close":751,"change":525,"percent_change":201,"volume":1252,"transactions":9,"vwap":751},"2026-01-06",805400,{"date":1254,"open":756,"high":1255,"low":717,"close":1256,"change":1257,"percent_change":365,"volume":1258,"transactions":9,"vwap":1256},"2026-01-05",50.607,50.565,0.025,1371300,{"date":1260,"open":724,"high":929,"low":732,"close":717,"change":375,"percent_change":376,"volume":1261,"transactions":9,"vwap":717},"2026-01-02",917800,{"date":1263,"open":774,"high":719,"low":726,"close":712,"change":492,"percent_change":239,"volume":1264,"transactions":9,"vwap":712},"2025-12-31",655800,{"date":1266,"open":1215,"high":747,"low":760,"close":746,"change":894,"percent_change":894,"volume":1267,"transactions":9,"vwap":746},"2025-12-30",558700,{"date":1269,"open":760,"high":744,"low":1219,"close":746,"change":284,"percent_change":607,"volume":1270,"transactions":9,"vwap":746},"2025-12-29",756200,{"date":1272,"open":1215,"high":1273,"low":725,"close":1274,"change":768,"percent_change":769,"volume":1275,"transactions":9,"vwap":1274},"2025-12-26",50.625,50.575,389500,{"date":1277,"open":751,"high":751,"low":718,"close":718,"change":894,"percent_change":894,"volume":1278,"transactions":9,"vwap":718},"2025-12-24",518600,{"date":1280,"open":717,"high":760,"low":1281,"close":718,"change":283,"percent_change":284,"volume":1282,"transactions":9,"vwap":718},"2025-12-23",50.514,1428100,{"date":1284,"open":725,"high":720,"low":724,"close":724,"change":769,"percent_change":682,"volume":1285,"transactions":9,"vwap":724},"2025-12-22",1028800,{"date":1287,"open":724,"high":725,"low":732,"close":725,"change":283,"percent_change":284,"volume":1288,"transactions":9,"vwap":725},"2025-12-19",651000,{"date":1290,"open":1215,"high":1215,"low":719,"close":719,"change":894,"percent_change":894,"volume":1291,"transactions":9,"vwap":719},"2025-12-18",883700,{"date":1293,"open":717,"high":1256,"low":719,"close":719,"change":311,"percent_change":272,"volume":1294,"transactions":9,"vwap":719},"2025-12-17",834700,{"date":1296,"open":765,"high":720,"low":1297,"close":725,"change":824,"percent_change":825,"volume":1298,"transactions":9,"vwap":725},"2025-12-16",50.472,1049000,{"date":1300,"open":720,"high":720,"low":1297,"close":774,"change":682,"percent_change":463,"volume":1301,"transactions":9,"vwap":774},"2025-12-15",463700,{"date":1303,"open":778,"high":732,"low":778,"close":766,"change":463,"percent_change":410,"volume":1304,"transactions":9,"vwap":766},"2025-12-12",661600,{"date":1306,"open":756,"high":1307,"low":719,"close":724,"change":283,"percent_change":284,"volume":1308,"transactions":9,"vwap":724},"2025-12-11",50.605,933300,{"date":1310,"open":730,"high":732,"low":730,"close":732,"change":284,"percent_change":607,"volume":1311,"transactions":9,"vwap":732},"2025-12-10",1321400,{"date":1313,"open":724,"high":724,"low":767,"close":767,"change":463,"percent_change":410,"volume":1314,"transactions":9,"vwap":767},"2025-12-09",741800,{"date":1316,"open":732,"high":1317,"low":726,"close":712,"change":420,"percent_change":421,"volume":1318,"transactions":9,"vwap":712},"2025-12-08",50.527,618400,{"date":1320,"open":719,"high":724,"low":766,"close":724,"change":656,"percent_change":657,"volume":1321,"transactions":9,"vwap":724},"2025-12-05",842300,{"date":1323,"open":766,"high":724,"low":774,"close":717,"change":950,"percent_change":283,"volume":1324,"transactions":9,"vwap":717},"2025-12-04",696800,{"date":1326,"open":766,"high":718,"low":766,"close":1327,"change":657,"percent_change":375,"volume":1328,"transactions":9,"vwap":1327},"2025-12-03",50.525,898600,{"date":1330,"open":712,"high":717,"low":778,"close":1331,"change":740,"percent_change":311,"volume":1332,"transactions":9,"vwap":1331},"2025-12-02",50.505,792100,{"date":1334,"open":717,"high":717,"low":774,"close":732,"change":230,"percent_change":1335,"volume":1336,"transactions":9,"vwap":732},"2025-12-01",-0.59,650000,{"date":1338,"open":1081,"high":1170,"low":1339,"close":1169,"change":375,"percent_change":376,"volume":1340,"transactions":9,"vwap":1169},"2025-11-28",50.765,199800,{"date":1342,"open":1061,"high":1071,"low":1061,"close":1060,"change":283,"percent_change":284,"volume":1343,"transactions":9,"vwap":1060},"2025-11-26",542300,{"date":1345,"open":1193,"high":1193,"low":1053,"close":1076,"change":656,"percent_change":657,"volume":1346,"transactions":9,"vwap":1076},"2025-11-25",675100,{"date":1348,"open":1076,"high":1339,"low":1053,"close":1059,"change":682,"percent_change":463,"volume":1349,"transactions":9,"vwap":1059},"2025-11-24",456800,{"date":1351,"open":1065,"high":1065,"low":1070,"close":1065,"change":376,"percent_change":302,"volume":1352,"transactions":9,"vwap":1065},"2025-11-21",706600,{"date":1354,"open":1070,"high":1355,"low":1356,"close":736,"change":283,"percent_change":284,"volume":1357,"transactions":9,"vwap":736},"2025-11-20",50.719,50.664,614100,{"date":1359,"open":1059,"high":1076,"low":1248,"close":744,"change":1360,"percent_change":320,"volume":1361,"transactions":9,"vwap":744},"2025-11-19",-0.065,558200,{"date":1363,"open":1053,"high":1364,"low":1047,"close":1182,"change":761,"percent_change":544,"volume":1365,"transactions":9,"vwap":1182},"2025-11-18",50.735,512200,{"date":1367,"open":1047,"high":736,"low":1368,"close":752,"change":284,"percent_change":607,"volume":1369,"transactions":9,"vwap":752},"2025-11-17",50.629,627700,{"date":1371,"open":1372,"high":737,"low":718,"close":718,"change":638,"percent_change":292,"volume":1373,"transactions":9,"vwap":718},"2025-11-14",50.705,554900,{"date":1375,"open":737,"high":1376,"low":1377,"close":744,"change":638,"percent_change":292,"volume":1378,"transactions":9,"vwap":744},"2025-11-13",50.727,50.643,637400,{"date":1380,"open":737,"high":1081,"low":1070,"close":1053,"change":250,"percent_change":220,"volume":1381,"transactions":9,"vwap":1053},"2025-11-12",872400,{"date":1383,"open":1065,"high":1197,"low":1059,"close":1197,"change":201,"percent_change":566,"volume":1384,"transactions":9,"vwap":1197},"2025-11-11",607700,{"date":1386,"open":1047,"high":1070,"low":744,"close":1070,"change":375,"percent_change":376,"volume":1387,"transactions":9,"vwap":1070},"2025-11-10",369600,{"date":1389,"open":1248,"high":1053,"low":1248,"close":1047,"change":769,"percent_change":682,"volume":1390,"transactions":9,"vwap":1047},"2025-11-07",755700,{"date":1392,"open":1248,"high":736,"low":1215,"close":747,"change":22,"percent_change":168,"volume":1393,"transactions":9,"vwap":747},"2025-11-06",611700,{"date":1395,"open":751,"high":1047,"low":724,"close":720,"change":250,"percent_change":220,"volume":1396,"transactions":9,"vwap":720},"2025-11-05",689800,{"date":1398,"open":756,"high":745,"low":756,"close":1047,"change":284,"percent_change":607,"volume":1399,"transactions":9,"vwap":1047},"2025-11-04",610700,{"date":1401,"open":1215,"high":752,"low":929,"close":760,"change":420,"percent_change":421,"volume":1402,"transactions":9,"vwap":760},"2025-11-03",675200,{"date":1404,"open":1248,"high":1405,"low":1368,"close":744,"change":375,"percent_change":376,"volume":1406,"transactions":9,"vwap":744},"2025-10-31",50.695,561800,{"date":1408,"open":712,"high":1047,"low":774,"close":1215,"change":682,"percent_change":463,"volume":1409,"transactions":9,"vwap":1215},"2025-10-30",969700,{"date":1411,"open":1053,"high":1061,"low":1215,"close":1248,"change":250,"percent_change":220,"volume":1412,"transactions":9,"vwap":1248},"2025-10-29",777100,{"date":1414,"open":1070,"high":1059,"low":756,"close":1053,"change":894,"percent_change":894,"volume":895,"transactions":9,"vwap":1053},"2025-10-28",{"date":1416,"open":1047,"high":1053,"low":1047,"close":1053,"change":375,"percent_change":376,"volume":1417,"transactions":9,"vwap":1053},"2025-10-27",431700,{"date":1419,"open":1070,"high":1061,"low":1356,"close":736,"change":1234,"percent_change":656,"volume":1111,"transactions":9,"vwap":736},"2025-10-24",{"date":1421,"open":751,"high":736,"low":1422,"close":1423,"change":769,"percent_change":682,"volume":1424,"transactions":9,"vwap":1423},"2025-10-23",50.615,50.675,691800,{"date":1426,"open":747,"high":1070,"low":1248,"close":1055,"change":1140,"percent_change":824,"volume":1427,"transactions":9,"vwap":1055},"2025-10-22",963700,{"date":1429,"open":1070,"high":1070,"low":751,"close":744,"change":1430,"percent_change":251,"volume":1431,"transactions":9,"vwap":744},"2025-10-21",-0.095,829600,{"date":1433,"open":1081,"high":1071,"low":1061,"close":1054,"change":1140,"percent_change":824,"volume":1434,"transactions":9,"vwap":1054},"2025-10-20",548700,{"date":1436,"open":737,"high":1053,"low":736,"close":737,"change":656,"percent_change":657,"volume":1437,"transactions":9,"vwap":737},"2025-10-17",591600,{"date":1439,"open":1248,"high":1440,"low":1215,"close":1070,"change":1147,"percent_change":1148,"volume":1441,"transactions":9,"vwap":1070},"2025-10-16",50.716,799100,{"date":1443,"open":756,"high":751,"low":725,"close":1307,"change":525,"percent_change":201,"volume":1444,"transactions":9,"vwap":1307},"2025-10-15",493700,{"date":1446,"open":1215,"high":1215,"low":712,"close":724,"change":769,"percent_change":682,"volume":1447,"transactions":9,"vwap":724},"2025-10-14",854500,{"date":1449,"open":701,"high":725,"low":701,"close":725,"change":824,"percent_change":825,"volume":1450,"transactions":9,"vwap":725},"2025-10-13",688300,{"date":1452,"open":712,"high":766,"low":959,"close":774,"change":446,"percent_change":23,"volume":1453,"transactions":9,"vwap":774},"2025-10-10",951200,{"date":1455,"open":689,"high":773,"low":786,"close":963,"change":768,"percent_change":769,"volume":1456,"transactions":9,"vwap":963},"2025-10-09",1007700,{"date":1458,"open":730,"high":730,"low":697,"close":893,"change":894,"percent_change":894,"volume":1459,"transactions":9,"vwap":893},"2025-10-08",711800,{"date":1461,"open":697,"high":680,"low":671,"close":893,"change":284,"percent_change":607,"volume":1462,"transactions":9,"vwap":893},"2025-10-07",729400,{"date":1464,"open":708,"high":786,"low":837,"close":703,"change":311,"percent_change":272,"volume":1465,"transactions":9,"vwap":703},"2025-10-06",1106000,{"date":1467,"open":671,"high":697,"low":1468,"close":797,"change":283,"percent_change":284,"volume":1469,"transactions":9,"vwap":797},"2025-10-03",50.325,562600,{"date":1471,"open":703,"high":786,"low":1472,"close":703,"change":894,"percent_change":894,"volume":1473,"transactions":9,"vwap":703},"2025-10-02",50.295,1007100,{"date":1475,"open":786,"high":963,"low":688,"close":703,"change":292,"percent_change":865,"volume":1476,"transactions":9,"vwap":703},"2025-10-01",737700,{"date":1478,"open":778,"high":765,"low":1479,"close":778,"change":375,"percent_change":376,"volume":1480,"transactions":9,"vwap":778},"2025-09-30",50.435,893900,{"date":1482,"open":689,"high":730,"low":689,"close":784,"change":284,"percent_change":607,"volume":1483,"transactions":9,"vwap":784},"2025-09-29",1011100,{"date":1485,"open":731,"high":701,"low":707,"close":707,"change":420,"percent_change":421,"volume":1486,"transactions":9,"vwap":707},"2025-09-26",642600,{"date":1488,"open":731,"high":784,"low":697,"close":701,"change":463,"percent_change":410,"volume":1489,"transactions":9,"vwap":701},"2025-09-25",680500,{"date":1491,"open":774,"high":712,"low":1492,"close":767,"change":410,"percent_change":411,"volume":1493,"transactions":9,"vwap":767},"2025-09-24",50.445,469800,{"date":1495,"open":725,"high":725,"low":930,"close":717,"change":656,"percent_change":657,"volume":1496,"transactions":9,"vwap":717},"2025-09-23",569900,{"date":1498,"open":724,"high":725,"low":1499,"close":719,"change":682,"percent_change":463,"volume":1500,"transactions":9,"vwap":719},"2025-09-22",50.511,559300,{"date":1502,"open":719,"high":724,"low":922,"close":724,"change":1234,"percent_change":656,"volume":1503,"transactions":9,"vwap":724},"2025-09-19",570100,{"date":1505,"open":732,"high":718,"low":778,"close":1506,"change":1507,"percent_change":638,"volume":1508,"transactions":9,"vwap":1506},"2025-09-18",50.545,-0.035,803700,{"date":1510,"open":724,"high":1054,"low":1506,"close":718,"change":375,"percent_change":376,"volume":1511,"transactions":9,"vwap":718},"2025-09-17",772600,{"date":1513,"open":719,"high":724,"low":1514,"close":717,"change":284,"percent_change":607,"volume":1515,"transactions":9,"vwap":717},"2025-09-16",50.475,765300,{"date":1517,"open":767,"high":712,"low":730,"close":765,"change":824,"percent_change":825,"volume":1518,"transactions":9,"vwap":765},"2025-09-15",515000,{"date":1520,"open":707,"high":701,"low":1521,"close":731,"change":656,"percent_change":657,"volume":1522,"transactions":9,"vwap":731},"2025-09-12",50.345,502700,{"date":1524,"open":707,"high":701,"low":671,"close":689,"change":544,"percent_change":545,"volume":1525,"transactions":9,"vwap":689},"2025-09-11",1229600,{"date":1527,"open":654,"high":679,"low":978,"close":644,"change":544,"percent_change":545,"volume":1528,"transactions":9,"vwap":644},"2025-09-10",1130700,{"date":1530,"open":873,"high":1531,"low":992,"close":980,"change":656,"percent_change":657,"volume":1532,"transactions":9,"vwap":980},"2025-09-09",50.165,888400,{"date":1534,"open":542,"high":637,"low":517,"close":637,"change":168,"percent_change":1535,"volume":1536,"transactions":9,"vwap":637},"2025-09-08",0.4,1536500,{"date":1538,"open":491,"high":531,"low":461,"close":531,"change":545,"percent_change":1539,"volume":1540,"transactions":9,"vwap":531},"2025-09-05",0.6,1056600,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":132,"percent_change":600,"volume":1545,"transactions":9,"vwap":1544},"2025-09-04",49.53,49.59,633100,{"date":1547,"open":1548,"high":138,"low":1549,"close":138,"change":607,"percent_change":608,"volume":1550,"transactions":9,"vwap":138},"2025-09-03",49.4,49.391,864100,{"date":1552,"open":1553,"high":1554,"low":398,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-09-02",49.39,49.41,49.38,-0.21,-0.42,498200,{"date":1560,"open":1561,"high":621,"low":1561,"close":1544,"change":375,"percent_change":376,"volume":1562,"transactions":9,"vwap":1544},"2025-08-29",49.55,611300,{"date":1564,"open":409,"high":1544,"low":409,"close":1561,"change":682,"percent_change":463,"volume":1565,"transactions":9,"vwap":1561},"2025-08-28",1441300,{"date":1567,"open":138,"high":1568,"low":1569,"close":1570,"change":284,"percent_change":607,"volume":1571,"transactions":9,"vwap":1570},"2025-08-27",49.575,49.47,49.57,1355800,{"date":1573,"open":1574,"high":1561,"low":1574,"close":406,"change":656,"percent_change":657,"volume":1575,"transactions":9,"vwap":406},"2025-08-26",49.49,612400,{"date":1577,"open":1578,"high":138,"low":1579,"close":138,"change":769,"percent_change":682,"volume":1580,"transactions":9,"vwap":138},"2025-08-25",49.45,49.444,648400,{"date":1582,"open":1578,"high":1583,"low":1584,"close":406,"change":132,"percent_change":600,"volume":1585,"transactions":9,"vwap":406},"2025-08-22",49.56,49.445,1357600,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":740,"percent_change":311,"volume":1591,"transactions":9,"vwap":1590},"2025-08-21",49.43,49.384,49.42,666800,{"date":1593,"open":1594,"high":408,"low":1548,"close":1595,"change":1596,"percent_change":420,"volume":1597,"transactions":9,"vwap":1595},"2025-08-20",49.44,49.435,-0.025,573200,{"date":1599,"open":1600,"high":1569,"low":1590,"close":1600,"change":657,"percent_change":375,"volume":1601,"transactions":9,"vwap":1600},"2025-08-19",49.46,638500,{"date":1603,"open":1600,"high":1600,"low":1604,"close":1594,"change":283,"percent_change":284,"volume":1605,"transactions":9,"vwap":1594},"2025-08-18",49.375,1119100,{"date":1607,"open":1554,"high":1594,"low":1608,"close":1554,"change":769,"percent_change":682,"volume":1609,"transactions":9,"vwap":1554},"2025-08-15",49.395,381300,{"date":1611,"open":1578,"high":1612,"low":1554,"close":1590,"change":638,"percent_change":292,"volume":1613,"transactions":9,"vwap":1590},"2025-08-14",49.477,480400,{"date":1615,"open":138,"high":1616,"low":1569,"close":1574,"change":375,"percent_change":376,"volume":1617,"transactions":9,"vwap":1574},"2025-08-13",49.516,372300,{"date":1619,"open":1554,"high":1600,"low":1553,"close":1578,"change":656,"percent_change":657,"volume":1620,"transactions":9,"vwap":1578},"2025-08-12",580300,{"date":1622,"open":1594,"high":1578,"low":1548,"close":1594,"change":824,"percent_change":825,"volume":1623,"transactions":9,"vwap":1594},"2025-08-11",610000,{"date":1625,"open":1555,"high":1626,"low":1627,"close":1628,"change":769,"percent_change":682,"volume":1629,"transactions":9,"vwap":1628},"2025-08-08",49.389,49.333,49.37,451900,{"date":1631,"open":1554,"high":1588,"low":1632,"close":1555,"change":1257,"percent_change":365,"volume":1633,"transactions":9,"vwap":1555},"2025-08-07",49.36,557300,{"date":1635,"open":1628,"high":1608,"low":1636,"close":1637,"change":580,"percent_change":581,"volume":1638,"transactions":9,"vwap":1637},"2025-08-06",49.275,49.355,598400,{"date":1640,"open":1553,"high":1641,"low":1555,"close":1554,"change":950,"percent_change":283,"volume":1642,"transactions":9,"vwap":1554},"2025-08-05",49.455,538400,{"date":1644,"open":1588,"high":1588,"low":1628,"close":1608,"change":1596,"percent_change":420,"volume":1645,"transactions":9,"vwap":1608},"2025-08-04",498800,{"date":1647,"open":1555,"high":1578,"low":1648,"close":1590,"change":1147,"percent_change":1148,"volume":1649,"transactions":9,"vwap":1590},"2025-08-01",49.361,1063800,{"date":1651,"open":1652,"high":1653,"low":1636,"close":1654,"change":22,"percent_change":168,"volume":1655,"transactions":9,"vwap":1654},"2025-07-31",49.31,49.35,49.325,616800,{"date":1657,"open":397,"high":1652,"low":1658,"close":1659,"change":421,"percent_change":483,"volume":1660,"transactions":9,"vwap":1659},"2025-07-30",49.19,49.225,439500,{"date":1662,"open":1663,"high":1632,"low":1664,"close":1654,"change":1665,"percent_change":202,"volume":1666,"transactions":9,"vwap":1654},"2025-07-29",49.25,49.245,0.115,647000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":383,"change":657,"percent_change":375,"volume":1672,"transactions":9,"vwap":383},"2025-07-28",49.2,49.23,49.17,753200,{"date":1674,"open":1658,"high":1670,"low":382,"close":1658,"change":1675,"percent_change":769,"volume":1676,"transactions":9,"vwap":1658},"2025-07-25",-0.003,1369800,{"date":1678,"open":382,"high":1669,"low":1679,"close":1680,"change":1681,"percent_change":365,"volume":1682,"transactions":9,"vwap":1680},"2025-07-24",49.099998,49.193,0.023,755000,{"date":1684,"open":383,"high":383,"low":1685,"close":1671,"change":455,"percent_change":250,"volume":1686,"transactions":9,"vwap":1671},"2025-07-23",49.125,586700,{"date":1688,"open":1689,"high":1690,"low":1658,"close":1691,"change":950,"percent_change":283,"volume":1692,"transactions":9,"vwap":1691},"2025-07-22",49.22,49.24,49.215,1266400,{"date":1694,"open":383,"high":1695,"low":1671,"close":1669,"change":201,"percent_change":566,"volume":1696,"transactions":9,"vwap":1669},"2025-07-21",49.277,1141700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":372,"change":420,"percent_change":421,"volume":1702,"transactions":9,"vwap":372},"2025-07-18",49.13,49.138,49.060001,976900,{"date":1704,"open":1690,"high":1690,"low":372,"close":1705,"change":1706,"percent_change":1556,"volume":1707,"transactions":9,"vwap":1705},"2025-07-17",49.14,-0.105,662400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1664,"change":1360,"percent_change":320,"volume":1713,"transactions":9,"vwap":1664},"2025-07-16",49.305,49.385,49.224,944700,{"date":1715,"open":1588,"high":1588,"low":1659,"close":1652,"change":420,"percent_change":421,"volume":1716,"transactions":9,"vwap":1652},"2025-07-15",749400,{"date":1718,"open":1555,"high":1719,"low":1720,"close":1632,"change":311,"percent_change":272,"volume":1721,"transactions":9,"vwap":1632},"2025-07-14",49.415,49.295,377500,{"date":1723,"open":138,"high":138,"low":1653,"close":1553,"change":1724,"percent_change":1082,"volume":1725,"transactions":9,"vwap":1553},"2025-07-11",-0.125,534700,{"date":1727,"open":1728,"high":1561,"low":1574,"close":1729,"change":311,"percent_change":272,"volume":1730,"transactions":9,"vwap":1729},"2025-07-10",49.54,49.515,723800,{"date":1732,"open":406,"high":1570,"low":1733,"close":1734,"change":824,"percent_change":825,"volume":1735,"transactions":9,"vwap":1734},"2025-07-09",49.481,49.545,842100,{"date":1737,"open":138,"high":1738,"low":1578,"close":1739,"change":580,"percent_change":581,"volume":1740,"transactions":9,"vwap":1739},"2025-07-08",49.506,49.475,368100,{"date":1742,"open":406,"high":1543,"low":1600,"close":1543,"change":950,"percent_change":283,"volume":1743,"transactions":9,"vwap":1543},"2025-07-07",422800,{"date":1745,"open":138,"high":1728,"low":1746,"close":1729,"change":1747,"percent_change":463,"volume":1748,"transactions":9,"vwap":1729},"2025-07-03",49.48,-0.021,464200,{"date":1750,"open":1569,"high":1728,"low":1595,"close":1751,"change":1752,"percent_change":283,"volume":1753,"transactions":9,"vwap":1751},"2025-07-02",49.536,0.016,560400,{"date":1755,"open":1728,"high":1734,"low":408,"close":409,"change":273,"percent_change":90,"volume":1756,"transactions":9,"vwap":409},"2025-07-01",633500,{"date":1758,"open":428,"high":615,"low":419,"close":428,"change":284,"percent_change":607,"volume":1759,"transactions":9,"vwap":428},"2025-06-30",705500,{"date":1761,"open":1728,"high":1762,"low":1543,"close":1763,"change":657,"percent_change":375,"volume":1764,"transactions":9,"vwap":1763},"2025-06-27",49.595,49.58,385000,{"date":1766,"open":1763,"high":419,"low":1728,"close":1583,"change":283,"percent_change":284,"volume":1767,"transactions":9,"vwap":1583},"2025-06-26",592200,{"date":1769,"open":1728,"high":1561,"low":1770,"close":1543,"change":894,"percent_change":894,"volume":1771,"transactions":9,"vwap":1543},"2025-06-25",49.485,546000,{"date":1773,"open":409,"high":1774,"low":1775,"close":1543,"change":769,"percent_change":682,"volume":1776,"transactions":9,"vwap":1543},"2025-06-24",49.585,49.503,832400,{"date":1778,"open":409,"high":1544,"low":138,"close":1728,"change":283,"percent_change":284,"volume":1779,"transactions":9,"vwap":1728},"2025-06-23",346600,{"date":1781,"open":1574,"high":406,"low":1588,"close":406,"change":375,"percent_change":376,"volume":1782,"transactions":9,"vwap":406},"2025-06-20",561700,{"date":1784,"open":138,"high":1543,"low":1554,"close":1569,"change":682,"percent_change":463,"volume":1785,"transactions":9,"vwap":1569},"2025-06-18",658200,{"date":1787,"open":1574,"high":1729,"low":1588,"close":1574,"change":824,"percent_change":825,"volume":1788,"transactions":9,"vwap":1574},"2025-06-17",588500,{"date":1790,"open":1590,"high":1569,"low":1711,"close":1590,"change":656,"percent_change":657,"volume":1791,"transactions":9,"vwap":1590},"2025-06-16",493200,{"date":1793,"open":1588,"high":1600,"low":1555,"close":1554,"change":638,"percent_change":292,"volume":1794,"transactions":9,"vwap":1554},"2025-06-13",557900,{"date":1796,"open":1600,"high":406,"low":1578,"close":1746,"change":1665,"percent_change":202,"volume":1797,"transactions":9,"vwap":1746},"2025-06-12",631300,{"date":1799,"open":1653,"high":1608,"low":1652,"close":1800,"change":1801,"percent_change":132,"volume":1802,"transactions":9,"vwap":1800},"2025-06-11",49.365,0.045,627100,{"date":1804,"open":1628,"high":1628,"low":1805,"close":1806,"change":283,"percent_change":284,"volume":1807,"transactions":9,"vwap":1806},"2025-06-10",49.29,49.32,564200,{"date":1809,"open":1810,"high":1652,"low":1810,"close":1805,"change":1665,"percent_change":202,"volume":1811,"transactions":9,"vwap":1805},"2025-06-09",49.15,445100,{"date":1813,"open":1663,"high":1814,"low":399,"close":1815,"change":292,"percent_change":865,"volume":1816,"transactions":9,"vwap":1815},"2025-06-06",49.27,49.175,577700,{"date":1818,"open":1819,"high":1628,"low":1814,"close":1820,"change":1234,"percent_change":656,"volume":1821,"transactions":9,"vwap":1820},"2025-06-05",49.34,49.315,454600,{"date":1823,"open":1824,"high":1654,"low":1690,"close":1652,"change":132,"percent_change":600,"volume":1788,"transactions":9,"vwap":1652},"2025-06-04",49.28,{"date":1826,"open":383,"high":1827,"low":1828,"close":1689,"change":657,"percent_change":375,"volume":1829,"transactions":9,"vwap":1689},"2025-06-03",49.235,49.142,815700,{"date":1831,"open":1832,"high":1710,"low":399,"close":1669,"change":1082,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1669},"2025-06-02",49.3,-0.51,600400,{"date":1836,"open":1746,"high":1746,"low":1719,"close":1578,"change":311,"percent_change":272,"volume":1837,"transactions":9,"vwap":1578},"2025-05-30",1030300,{"date":1839,"open":1569,"high":1729,"low":1588,"close":1746,"change":894,"percent_change":894,"volume":1840,"transactions":9,"vwap":1746},"2025-05-29",636600,{"date":1842,"open":1600,"high":138,"low":1553,"close":1746,"change":894,"percent_change":894,"volume":1843,"transactions":9,"vwap":1746},"2025-05-28",524000,{"date":1845,"open":1554,"high":1846,"low":1555,"close":1746,"change":607,"percent_change":608,"volume":1847,"transactions":9,"vwap":1746},"2025-05-27",49.486,640000,{"date":1849,"open":1632,"high":1553,"low":398,"close":1632,"change":761,"percent_change":544,"volume":1850,"transactions":9,"vwap":1632},"2025-05-23",450600,{"date":1852,"open":1670,"high":1832,"low":1853,"close":1854,"change":950,"percent_change":283,"volume":1855,"transactions":9,"vwap":1854},"2025-05-22",49.185,49.285,537600,{"date":1857,"open":1632,"high":1588,"low":1663,"close":1814,"change":1556,"percent_change":1557,"volume":1858,"transactions":9,"vwap":1814},"2025-05-21",480100,{"date":1860,"open":1746,"high":1574,"low":1861,"close":1746,"change":682,"percent_change":463,"volume":1862,"transactions":9,"vwap":1746},"2025-05-20",49.425,473500,{"date":1864,"open":1555,"high":409,"low":1865,"close":138,"change":420,"percent_change":421,"volume":1866,"transactions":9,"vwap":138},"2025-05-19",49.329,574900,{"date":1868,"open":1583,"high":1869,"low":406,"close":1561,"change":365,"percent_change":22,"volume":1171,"transactions":9,"vwap":1561},"2025-05-16",49.565,{"date":1871,"open":1746,"high":1583,"low":1554,"close":138,"change":607,"percent_change":608,"volume":1872,"transactions":9,"vwap":138},"2025-05-15",520100,{"date":1874,"open":1746,"high":1574,"low":1653,"close":1555,"change":292,"percent_change":865,"volume":1875,"transactions":9,"vwap":1555},"2025-05-14",457700,{"date":1877,"open":1588,"high":1543,"low":1878,"close":409,"change":365,"percent_change":22,"volume":1879,"transactions":9,"vwap":409},"2025-05-13",49.406,733000,{"date":1881,"open":1600,"high":1569,"low":1548,"close":1569,"change":311,"percent_change":272,"volume":1882,"transactions":9,"vwap":1569},"2025-05-12",527700,{"date":1884,"open":138,"high":1728,"low":1746,"close":138,"change":375,"percent_change":376,"volume":1885,"transactions":9,"vwap":138},"2025-05-09",438000,{"date":1887,"open":1561,"high":1888,"low":1578,"close":1600,"change":638,"percent_change":292,"volume":1889,"transactions":9,"vwap":1600},"2025-05-08",49.555,482600,{"date":1891,"open":1746,"high":1583,"low":1746,"close":1543,"change":284,"percent_change":607,"volume":1892,"transactions":9,"vwap":1543},"2025-05-07",416700,{"date":1894,"open":1555,"high":409,"low":1654,"close":1569,"change":132,"percent_change":600,"volume":1895,"transactions":9,"vwap":1569},"2025-05-06",538300,{"date":1897,"open":1554,"high":406,"low":1653,"close":1555,"change":682,"percent_change":463,"volume":1898,"transactions":9,"vwap":1555},"2025-05-05",1382700,{"date":1900,"open":1578,"high":1569,"low":1628,"close":1548,"change":292,"percent_change":865,"volume":1901,"transactions":9,"vwap":1548},"2025-05-02",429400,{"date":1903,"open":1763,"high":1904,"low":1641,"close":1728,"change":1905,"percent_change":142,"volume":1906,"transactions":9,"vwap":1728},"2025-05-01",49.619,-0.17,395500,{"date":1908,"open":1583,"high":427,"low":138,"close":427,"change":302,"percent_change":1909,"volume":1910,"transactions":9,"vwap":427},"2025-04-30",0.32,618000,{"date":1912,"open":138,"high":1561,"low":1594,"close":1561,"change":201,"percent_change":566,"volume":1913,"transactions":9,"vwap":1561},"2025-04-29",522800,{"date":1915,"open":1553,"high":1594,"low":1819,"close":1594,"change":376,"percent_change":302,"volume":1916,"transactions":9,"vwap":1594},"2025-04-28",320000,{"date":1918,"open":1819,"high":1919,"low":1820,"close":1632,"change":375,"percent_change":376,"volume":1920,"transactions":9,"vwap":1632},"2025-04-25",49.407,809100,{"date":1922,"open":1814,"high":1554,"low":1923,"close":1806,"change":202,"percent_change":337,"volume":1924,"transactions":9,"vwap":1806},"2025-04-24",49.229,1383600,{"date":181,"open":1653,"high":1926,"low":362,"close":372,"change":385,"percent_change":1927,"volume":1186,"transactions":9,"vwap":372},49.474,-0.53]