[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPHY":3,"homepage-market-summary":28,"stock-historical-JPHY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPHY","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 Active High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4831,3.15336,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},48.6799,48.59,48.64,0.0399,0.08,517071.459881,51.054001,48.28,32955.382011143425,14.4,2527,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":36,"price":106,"is_up":11},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":73},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":171,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":173,"page":44,"page_size":174,"total_pages":44,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},51.15,45.235,43487,15872878.884797,7.52,"2025-04-23",[183,186,193,202,212,221,231,240,251,261,272,281,289,298,306,315,323,331,341,352,361,372,382,389,397,408,416,422,429,437,445,453,462,471,480,486,493,500,508,516,522,529,537,545,554,565,573,581,591,598,606,614,622,626,633,640,647,657,663,672,677,682,689,695,700,706,712,718,727,736,742,747,755,759,763,767,771,774,779,782,787,791,794,798,801,805,811,815,818,824,830,835,841,846,851,857,862,865,869,874,876,880,884,889,893,899,902,908,913,920,925,931,938,943,950,957,963,969,977,982,987,992,997,1003,1007,1012,1018,1023,1027,1034,1041,1048,1053,1060,1068,1074,1081,1087,1091,1095,1102,1106,1110,1116,1120,1124,1130,1135,1140,1144,1147,1151,1155,1159,1161,1165,1168,1172,1175,1178,1182,1188,1195,1199,1202,1206,1210,1212,1215,1218,1223,1229,1234,1240,1245,1247,1253,1255,1260,1265,1270,1273,1276,1279,1283,1286,1291,1295,1300,1304,1307,1312,1317,1322,1328,1331,1336,1339,1342,1345,1348,1353,1355,1358,1362,1365,1368,1371,1374,1376,1379,1383,1390,1394,1398,1402,1406,1412,1416,1420,1425,1430,1434,1439,1444,1449,1454,1457,1461,1467,1469,1474,1477,1481,1486,1491,1494,1498,1504,1509,1514,1518,1521,1525,1530,1533,1538,1543,1546,1549,1551,1555,1559,1563,1568,1572,1578,1582,1586,1590,1595,1598,1604,1607,1610,1615,1620,1623,1626,1628,1633,1635,1638,1640,1642,1647,1650,1653,1657,1659,1663,1668,1671,1675,1678,1680,1683,1686,1690,1695,1698,1703,1705,1708,1712,1716,1722,1726,1731,1734,1738,1740,1743,1747,1751,1755,1758,1760,1765,1769,1772,1775,1779,1781,1783,1786,1789,1792,1794,1798,1802,1806,1811,1817,1822,1827,1834,1840,1847,1853,1856,1861,1867,1872,1878,1881,1886,1891,1897,1901,1905,1909,1913,1918,1925,1931,1935,1939,1943,1947,1954,1958,1965,1972,1978,1985,1991,1996,2004,2012,2019,2023,2027,2032,2038],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},178,48.6402,{"date":38,"open":187,"high":187,"low":188,"close":19,"change":21,"percent_change":189,"volume":190,"transactions":191,"vwap":192},48.76,48.55,0.16,21310.4784,314,48.6076,{"date":194,"open":195,"high":195,"low":24,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",48.73,48.56,-0.19,-0.39,29023.260542,188,48.5089,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",48.92,48.935,48.75,-0.08,-0.16,34462.0531,179,48.8377,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",48.99,48.7301,48.83,0,25873.255039,253,48.8104,{"date":222,"open":223,"high":224,"low":225,"close":216,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",48.93,48.94,48.8245,-0.31,-0.63,22754.291533,226,48.8736,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":21,"volume":237,"transactions":238,"vwap":239},"2026-09-25",49.16,49.01,49.14,0.04,41829.687202,334,49.0511,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",49.22,49.26,49.06,49.1,-0.145,-0.29,48374.3133,306,49.1271,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",49.52,49.24,49.245,-0.3353,-0.68,21157.9893,277,49.3063,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",49.59,49.61,49.53,49.5803,0.0103,0.02,16798.642,164,49.5629,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":236,"percent_change":21,"volume":278,"transactions":279,"vwap":280},"2026-09-21",49.58,49.6,49.56,49.57,10963.7443,135,49.5783,{"date":282,"open":283,"high":263,"low":284,"close":265,"change":285,"percent_change":197,"volume":286,"transactions":287,"vwap":288},"2026-09-18",49.54,49.49,-0.0925,32797.498731,266,49.518,{"date":290,"open":275,"high":291,"low":274,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",49.64,49.6225,0.1525,0.31,11477.092307,171,49.601,{"date":299,"open":265,"high":274,"low":300,"close":301,"change":302,"percent_change":21,"volume":303,"transactions":304,"vwap":305},"2026-09-16",49.43,49.47,0.0394,24528.6129,166,49.4933,{"date":307,"open":308,"high":284,"low":300,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",49.475,49.4306,-0.0294,-0.06,19201.74914,261,49.4544,{"date":316,"open":136,"high":253,"low":317,"close":318,"change":319,"percent_change":88,"volume":320,"transactions":321,"vwap":322},"2026-09-14",49.4315,49.46,-0.1179,32977.779656,451,49.4853,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":207,"volume":328,"transactions":329,"vwap":330},"2026-09-11",49.65,49.5779,-0.0421,22905.8068,289,49.6113,{"date":332,"open":333,"high":334,"low":277,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",49.7,49.71,49.62,-0.1247,-0.25,161902.3952,491,49.6065,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",49.81,49.82,49.741,49.7447,-0.0653,-0.13,11005.425998,185,49.763,{"date":353,"open":354,"high":354,"low":355,"close":343,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",49.9,49.78,-0.035,-0.07,63106.4141,366,49.8287,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",49.84,49.86,49.835,49.845,-0.02,-0.04,16451.7643,279,49.8501,{"date":373,"open":374,"high":375,"low":376,"close":374,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",49.865,49.91,49.8401,0.015,0.03,17962.42152,191,49.8835,{"date":383,"open":384,"high":354,"low":384,"close":385,"change":386,"percent_change":311,"volume":387,"transactions":313,"vwap":388},"2026-09-02",49.83,49.85,-0.03,23926.504424,49.8589,{"date":390,"open":375,"high":391,"low":364,"close":392,"change":198,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",49.965,49.88,-0.78,42279.1594,333,49.9274,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",50.2,50.29,50.16,50.27,0.07,0.14,78839.589708,298,50.199,{"date":409,"open":410,"high":410,"low":411,"close":399,"change":357,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",50.31,50.185,-0.14,13916.167339,183,50.2171,{"date":417,"open":418,"high":410,"low":402,"close":402,"change":377,"percent_change":378,"volume":419,"transactions":420,"vwap":421},"2026-08-27",50.3,16785.444224,103,50.3008,{"date":423,"open":400,"high":400,"low":424,"close":425,"change":268,"percent_change":236,"volume":426,"transactions":427,"vwap":428},"2026-08-26",50.24,50.255,13943.261452,140,50.2607,{"date":430,"open":431,"high":432,"low":411,"close":433,"change":21,"percent_change":189,"volume":434,"transactions":435,"vwap":436},"2026-08-25",50.21,50.26,50.235,20915.7964,232,50.2217,{"date":438,"open":439,"high":401,"low":440,"close":441,"change":377,"percent_change":378,"volume":442,"transactions":443,"vwap":444},"2026-08-24",50.12,50.11,50.155,12969.662152,193,50.1379,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":236,"percent_change":21,"volume":450,"transactions":451,"vwap":452},"2026-08-21",50.095,50.15,50.14,20920.9153,489,50.1326,{"date":454,"open":455,"high":439,"low":456,"close":457,"change":458,"percent_change":348,"volume":459,"transactions":460,"vwap":461},"2026-08-20",50.09,50.0701,50.1,-0.065,25187.731,286,50.0924,{"date":463,"open":464,"high":465,"low":457,"close":466,"change":467,"percent_change":403,"volume":468,"transactions":469,"vwap":470},"2026-08-19",50.17,50.19,50.165,0.035,22090.933,227,50.1685,{"date":472,"open":455,"high":449,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",50.06,50.13,-0.05,-0.1,18028.040602,276,50.1002,{"date":481,"open":399,"high":399,"low":448,"close":482,"change":386,"percent_change":311,"volume":483,"transactions":484,"vwap":485},"2026-08-17",50.18,40367.101671,213,50.1629,{"date":487,"open":399,"high":488,"low":399,"close":431,"change":489,"percent_change":476,"volume":490,"transactions":491,"vwap":492},"2026-08-14",50.25,-0.051,29465.979666,235,50.2173,{"date":494,"open":402,"high":400,"low":399,"close":495,"change":496,"percent_change":404,"volume":497,"transactions":498,"vwap":499},"2026-08-13",50.261,0.072,28381.179772,224,50.2686,{"date":501,"open":448,"high":502,"low":449,"close":503,"change":504,"percent_change":189,"volume":505,"transactions":506,"vwap":507},"2026-08-12",50.23,50.189,0.0787,60556.445192,260,50.1741,{"date":509,"open":449,"high":449,"low":510,"close":511,"change":512,"percent_change":236,"volume":513,"transactions":514,"vwap":515},"2026-08-11",50.0735,50.1103,0.0203,18015.38726,146,50.1111,{"date":517,"open":448,"high":401,"low":455,"close":455,"change":518,"percent_change":197,"volume":519,"transactions":520,"vwap":521},"2026-08-10",-0.0963,20696.607806,202,50.0849,{"date":523,"open":402,"high":402,"low":466,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":443,"vwap":528},"2026-08-07",50.1863,0.0263,0.05,17105.191318,50.1901,{"date":530,"open":531,"high":531,"low":532,"close":401,"change":533,"percent_change":403,"volume":534,"transactions":535,"vwap":536},"2026-08-06",50.32,50.0601,0.0333,16933.034575,170,50.1265,{"date":538,"open":474,"high":449,"low":539,"close":540,"change":541,"percent_change":348,"volume":542,"transactions":543,"vwap":544},"2026-08-05",50.0866,50.1267,-0.0635,17653.655017,278,50.1223,{"date":546,"open":547,"high":399,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",50.02,50.1902,0.2002,0.4,39542.78877,319,50.1254,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",49.942,50,49.9403,49.99,-0.185,-0.37,13269.67318,142,49.972,{"date":566,"open":439,"high":482,"low":457,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",50.175,0.055,0.11,23111.981456,251,50.1156,{"date":574,"open":575,"high":448,"low":575,"close":439,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",50.04,0.1284,0.26,21225.8235,220,50.0992,{"date":582,"open":547,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",50.1199,49.978,49.9916,-0.1134,-0.23,30780.412449,270,50.0092,{"date":592,"open":575,"high":439,"low":593,"close":594,"change":403,"percent_change":404,"volume":595,"transactions":596,"vwap":597},"2026-07-28",50.03,50.105,18341.246044,174,50.078,{"date":599,"open":575,"high":600,"low":559,"close":601,"change":602,"percent_change":130,"volume":603,"transactions":604,"vwap":605},"2026-07-27",50.0664,50.035,0.045,21766.3555,198,50.0362,{"date":607,"open":608,"high":608,"low":609,"close":559,"change":610,"percent_change":367,"volume":611,"transactions":612,"vwap":613},"2026-07-24",50.05,49.96,-0.01,12637.1005,145,50.0035,{"date":615,"open":616,"high":502,"low":617,"close":557,"change":348,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",50.01,49.98,-0.26,30106.7301,351,50.019,{"date":623,"open":482,"high":399,"low":474,"close":474,"change":475,"percent_change":476,"volume":624,"transactions":287,"vwap":625},"2026-07-22",26119.3897,50.1562,{"date":627,"open":424,"high":628,"low":482,"close":482,"change":629,"percent_change":630,"volume":631,"transactions":329,"vwap":632},"2026-07-21",50.44,-0.075,-0.15,13749.595655,50.2342,{"date":634,"open":432,"high":635,"low":636,"close":425,"change":637,"percent_change":610,"volume":638,"transactions":535,"vwap":639},"2026-07-20",50.49,50.2301,-0.0048,12919.4794,50.2816,{"date":641,"open":431,"high":418,"low":431,"close":642,"change":643,"percent_change":378,"volume":644,"transactions":645,"vwap":646},"2026-07-17",50.2598,0.0149,26788.6024,209,50.239,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":357,"volume":654,"transactions":655,"vwap":656},"2026-07-16",50.22,50.28,50.215,50.2449,-0.0351,23697.229464,144,50.2507,{"date":658,"open":399,"high":531,"low":399,"close":650,"change":659,"percent_change":660,"volume":661,"transactions":279,"vwap":662},"2026-07-15",0.085,0.17,17835.6174,50.2745,{"date":664,"open":399,"high":424,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-14",50.1743,50.195,0.065,0.13,14933.931546,177,50.1999,{"date":673,"open":431,"high":431,"low":474,"close":474,"change":674,"percent_change":208,"volume":675,"transactions":676,"vwap":482},"2026-07-13",-0.082,17961.005206,205,{"date":678,"open":424,"high":424,"low":399,"close":679,"change":680,"percent_change":348,"volume":681,"transactions":9,"vwap":679},"2026-07-10",50.212,-0.067,18700,{"date":683,"open":649,"high":684,"low":431,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-09",50.33,50.279,0.074,0.15,16400,{"date":690,"open":464,"high":691,"low":439,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-08",50.205,-0.086,-0.17,17600,{"date":696,"open":402,"high":410,"low":488,"close":697,"change":698,"percent_change":693,"volume":699,"transactions":9,"vwap":697},"2026-07-07",50.291,-0.084,15900,{"date":701,"open":402,"high":702,"low":703,"close":704,"change":21,"percent_change":189,"volume":705,"transactions":9,"vwap":704},"2026-07-06",50.39,50.245,50.375,21300,{"date":707,"open":502,"high":708,"low":502,"close":709,"change":710,"percent_change":189,"volume":711,"transactions":9,"vwap":709},"2026-07-02",50.4,50.295,0.078,47200,{"date":713,"open":448,"high":424,"low":448,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-01",50.217,-0.245,-0.49,30000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-30",50.46,50.487,50.45,50.462,0.006,0.01,35600,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-29",50.47,50.48,50.449,50.456,0.032,0.06,7800,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":236,"volume":741,"transactions":9,"vwap":739},"2026-06-26",50.35,50.424,0.019,17300,{"date":743,"open":744,"high":729,"low":704,"close":745,"change":725,"percent_change":268,"volume":746,"transactions":9,"vwap":745},"2026-06-25",50.41,50.405,21100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":386,"volume":754,"transactions":9,"vwap":752},"2026-06-24",50.42,50.5,50.38,50.395,-0.015,6900,{"date":756,"open":757,"high":729,"low":757,"close":744,"change":610,"percent_change":367,"volume":758,"transactions":9,"vwap":744},"2026-06-23",50.34,24400,{"date":760,"open":628,"high":761,"low":702,"close":749,"change":367,"percent_change":368,"volume":762,"transactions":9,"vwap":749},"2026-06-22",50.445,35200,{"date":764,"open":744,"high":765,"low":702,"close":628,"change":236,"percent_change":21,"volume":766,"transactions":9,"vwap":628},"2026-06-18",50.469,47600,{"date":768,"open":769,"high":769,"low":702,"close":708,"change":357,"percent_change":412,"volume":770,"transactions":9,"vwap":708},"2026-06-17",50.57,77900,{"date":772,"open":750,"high":750,"low":720,"close":729,"change":217,"percent_change":217,"volume":773,"transactions":9,"vwap":729},"2026-06-16",19500,{"date":775,"open":776,"high":777,"low":722,"close":729,"change":403,"percent_change":404,"volume":778,"transactions":9,"vwap":729},"2026-06-15",50.51,50.53,7500,{"date":780,"open":749,"high":628,"low":738,"close":708,"change":217,"percent_change":217,"volume":781,"transactions":9,"vwap":708},"2026-06-12",11300,{"date":783,"open":399,"high":744,"low":399,"close":708,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":708},"2026-06-11",0.23,0.46,18000,{"date":788,"open":464,"high":433,"low":464,"close":464,"change":311,"percent_change":789,"volume":790,"transactions":9,"vwap":464},"2026-06-10",-0.12,13900,{"date":792,"open":424,"high":410,"low":399,"close":502,"change":217,"percent_change":217,"volume":793,"transactions":9,"vwap":502},"2026-06-09",14800,{"date":795,"open":424,"high":650,"low":796,"close":502,"change":378,"percent_change":734,"volume":797,"transactions":9,"vwap":502},"2026-06-08",50.224,19000,{"date":799,"open":502,"high":488,"low":449,"close":399,"change":789,"percent_change":88,"volume":800,"transactions":9,"vwap":399},"2026-06-05",19200,{"date":802,"open":432,"high":684,"low":432,"close":531,"change":803,"percent_change":610,"volume":804,"transactions":9,"vwap":531},"2026-06-04",-0.003,15300,{"date":806,"open":402,"high":757,"low":502,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-03",50.323,-0.047,-0.09,25200,{"date":812,"open":684,"high":708,"low":418,"close":813,"change":236,"percent_change":21,"volume":814,"transactions":9,"vwap":813},"2026-06-02",50.37,24100,{"date":816,"open":531,"high":813,"low":650,"close":684,"change":247,"percent_change":817,"volume":688,"transactions":9,"vwap":684},"2026-06-01",-0.57,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":268,"percent_change":236,"volume":823,"transactions":9,"vwap":822},"2026-05-29",50.58,50.65,50.62,366000,{"date":825,"open":776,"high":826,"low":750,"close":827,"change":526,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-28",50.66,50.6,0.1,164200,{"date":831,"open":832,"high":820,"low":833,"close":832,"change":377,"percent_change":378,"volume":834,"transactions":9,"vwap":832},"2026-05-27",50.55,50.52,28300,{"date":836,"open":777,"high":820,"low":635,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-26",50.535,0.105,0.21,12100,{"date":842,"open":708,"high":821,"low":708,"close":843,"change":844,"percent_change":236,"volume":845,"transactions":9,"vwap":843},"2026-05-22",50.43,0.021,19700,{"date":847,"open":738,"high":628,"low":400,"close":848,"change":849,"percent_change":610,"volume":850,"transactions":9,"vwap":848},"2026-05-21",50.409,-0.006,24300,{"date":852,"open":399,"high":722,"low":465,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-20",50.415,0.238,0.47,17000,{"date":858,"open":431,"high":431,"low":439,"close":859,"change":860,"percent_change":630,"volume":861,"transactions":9,"vwap":859},"2026-05-19",50.177,-0.073,18500,{"date":863,"open":531,"high":531,"low":465,"close":488,"change":610,"percent_change":367,"volume":864,"transactions":9,"vwap":488},"2026-05-18",20300,{"date":866,"open":402,"high":410,"low":488,"close":432,"change":867,"percent_change":247,"volume":868,"transactions":9,"vwap":432},"2026-05-15",-0.144,31800,{"date":870,"open":708,"high":722,"low":813,"close":871,"change":872,"percent_change":526,"volume":873,"transactions":9,"vwap":871},"2026-05-14",50.404,0.024,33200,{"date":875,"open":684,"high":744,"low":400,"close":751,"change":733,"percent_change":734,"volume":681,"transactions":9,"vwap":751},"2026-05-13",{"date":877,"open":531,"high":813,"low":425,"close":878,"change":368,"percent_change":207,"volume":879,"transactions":9,"vwap":878},"2026-05-12",50.348,16300,{"date":881,"open":843,"high":776,"low":882,"close":882,"change":808,"percent_change":809,"volume":883,"transactions":9,"vwap":882},"2026-05-11",50.388,13700,{"date":885,"open":720,"high":886,"low":887,"close":887,"change":467,"percent_change":403,"volume":888,"transactions":9,"vwap":887},"2026-05-08",50.505,50.435,15800,{"date":890,"open":750,"high":750,"low":708,"close":708,"change":476,"percent_change":891,"volume":892,"transactions":9,"vwap":708},"2026-05-07",-0.2,12400,{"date":894,"open":776,"high":895,"low":635,"close":750,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":750},"2026-05-06",50.522,0.095,0.19,9800,{"date":900,"open":702,"high":730,"low":813,"close":745,"change":236,"percent_change":21,"volume":901,"transactions":9,"vwap":745},"2026-05-05",11400,{"date":903,"open":720,"high":720,"low":418,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-04",50.365,-0.108,-0.21,9000,{"date":909,"open":749,"high":750,"low":749,"close":910,"change":911,"percent_change":912,"volume":810,"transactions":9,"vwap":910},"2026-05-01",50.473,-0.201,-0.4,{"date":914,"open":769,"high":915,"low":769,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-30",50.68,50.674,0.164,0.32,17900,{"date":921,"open":922,"high":827,"low":750,"close":776,"change":630,"percent_change":923,"volume":924,"transactions":9,"vwap":776},"2026-04-29",50.59,-0.3,17200,{"date":926,"open":927,"high":928,"low":927,"close":826,"change":929,"percent_change":311,"volume":930,"transactions":9,"vwap":826},"2026-04-28",50.61,50.67,-0.029,17700,{"date":932,"open":933,"high":934,"low":822,"close":935,"change":936,"percent_change":404,"volume":937,"transactions":9,"vwap":935},"2026-04-27",50.654,50.69,50.689,0.069,11100,{"date":939,"open":940,"high":915,"low":940,"close":822,"change":941,"percent_change":217,"volume":942,"transactions":9,"vwap":822},"2026-04-24",50.605,0.002,6600,{"date":944,"open":927,"high":945,"low":946,"close":947,"change":948,"percent_change":311,"volume":949,"transactions":9,"vwap":947},"2026-04-23",50.635,50.54,50.618,-0.032,39900,{"date":951,"open":952,"high":953,"low":954,"close":821,"change":955,"percent_change":403,"volume":956,"transactions":9,"vwap":821},"2026-04-22",50.665,50.71,50.645,0.037,393200,{"date":958,"open":959,"high":928,"low":827,"close":960,"change":961,"percent_change":197,"volume":962,"transactions":9,"vwap":960},"2026-04-21",50.625,50.613,-0.097,10000,{"date":964,"open":953,"high":965,"low":966,"close":953,"change":967,"percent_change":368,"volume":968,"transactions":9,"vwap":953},"2026-04-20",50.736,50.7,-0.019,5400,{"date":970,"open":971,"high":972,"low":953,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-17",50.72,50.765,50.729,0.144,0.28,7900,{"date":978,"open":821,"high":821,"low":832,"close":979,"change":980,"percent_change":197,"volume":981,"transactions":9,"vwap":979},"2026-04-16",50.585,-0.095,13300,{"date":983,"open":984,"high":934,"low":822,"close":915,"change":985,"percent_change":986,"volume":781,"transactions":9,"vwap":915},"2026-04-15",50.63,0.062,0.12,{"date":988,"open":769,"high":989,"low":777,"close":947,"change":569,"percent_change":990,"volume":991,"transactions":9,"vwap":947},"2026-04-14",50.64,0.22,51600,{"date":993,"open":887,"high":994,"low":843,"close":994,"change":995,"percent_change":996,"volume":968,"transactions":9,"vwap":994},"2026-04-13",50.508,0.123,0.24,{"date":998,"open":720,"high":999,"low":751,"close":1000,"change":1001,"percent_change":906,"volume":1002,"transactions":9,"vwap":1000},"2026-04-10",50.465,50.385,-0.105,11000,{"date":1004,"open":702,"high":833,"low":702,"close":635,"change":130,"percent_change":1005,"volume":1006,"transactions":9,"vwap":635},"2026-04-09",0.18,8400,{"date":1008,"open":769,"high":769,"low":704,"close":708,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":708},"2026-04-08",0.217,0.43,9100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":610,"volume":840,"transactions":9,"vwap":1015},"2026-04-07",50.060001,50.183,50.055,-0.007,{"date":1019,"open":455,"high":1020,"low":1014,"close":465,"change":1021,"percent_change":577,"volume":1022,"transactions":9,"vwap":465},"2026-04-06",50.204,0.129,15500,{"date":1024,"open":364,"high":1025,"low":364,"close":1026,"change":568,"percent_change":569,"volume":781,"transactions":9,"vwap":1026},"2026-04-02",50.075001,50.061001,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":867,"percent_change":247,"volume":1033,"transactions":9,"vwap":1032},"2026-04-01",49.97,50.0099983,49.95,50.0060005,9700,{"date":1035,"open":1036,"high":448,"low":1037,"close":448,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":448},"2026-03-31",49.93,49.92,0.392,0.79,19300,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":784,"volume":1047,"transactions":9,"vwap":1045},"2026-03-30",49.87,49.72,49.758,0.113,5800,{"date":1049,"open":334,"high":1044,"low":291,"close":1050,"change":1051,"percent_change":337,"volume":1052,"transactions":9,"vwap":1050},"2026-03-27",49.645,-0.126,5100,{"date":1054,"open":375,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-26",49.945,49.771,-0.279,-0.56,5200,{"date":1061,"open":455,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-25",50.095001,50.029999,50.049999,0.137,0.27,6700,{"date":1069,"open":1031,"high":559,"low":364,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-24",49.913,-0.109,-0.22,9600,{"date":1075,"open":1031,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":785,"volume":1080,"transactions":9,"vwap":1078},"2026-03-23",50.044998,49.94,50.021999,0.227,10500,{"date":1082,"open":1063,"high":1063,"low":1083,"close":1084,"change":1085,"percent_change":227,"volume":1086,"transactions":9,"vwap":1084},"2026-03-20",49.77,49.795,-0.315,16500,{"date":1088,"open":364,"high":401,"low":384,"close":440,"change":1089,"percent_change":687,"volume":1090,"transactions":9,"vwap":440},"2026-03-19",0.075,11500,{"date":1092,"open":1014,"high":399,"low":601,"close":601,"change":1093,"percent_change":412,"volume":1094,"transactions":9,"vwap":601},"2026-03-18",-0.068,28200,{"date":1096,"open":1097,"high":1098,"low":1014,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-17",50.099998,50.103,0.193,0.39,8200,{"date":1103,"open":1063,"high":1104,"low":354,"close":375,"change":1105,"percent_change":725,"volume":834,"transactions":9,"vwap":375},"2026-03-16",50.058998,0.004,{"date":1107,"open":547,"high":547,"low":384,"close":1108,"change":476,"percent_change":891,"volume":1109,"transactions":9,"vwap":1108},"2026-03-13",49.906,55100,{"date":1111,"open":1112,"high":464,"low":1032,"close":1032,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1032},"2026-03-12",50.153,-0.234,-0.47,11900,{"date":1117,"open":650,"high":757,"low":431,"close":424,"change":1118,"percent_change":1072,"volume":1119,"transactions":9,"vwap":424},"2026-03-11",-0.11,11600,{"date":1121,"open":757,"high":628,"low":1122,"close":738,"change":357,"percent_change":412,"volume":1123,"transactions":9,"vwap":738},"2026-03-10",50.313,11700,{"date":1125,"open":1126,"high":749,"low":1126,"close":749,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":749},"2026-03-09",49.956,0.38,0.76,683900,{"date":1131,"open":455,"high":474,"low":1132,"close":1132,"change":1133,"percent_change":923,"volume":1134,"transactions":9,"vwap":1132},"2026-03-06",50.040001,-0.149,12500,{"date":1136,"open":418,"high":757,"low":503,"close":503,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":503},"2026-03-05",-0.176,-0.35,11800,{"date":1141,"open":402,"high":813,"low":402,"close":904,"change":1142,"percent_change":1066,"volume":1143,"transactions":9,"vwap":904},"2026-03-04",0.135,6300,{"date":1145,"open":482,"high":432,"low":464,"close":502,"change":207,"percent_change":208,"volume":1146,"transactions":9,"vwap":502},"2026-03-03",8100,{"date":1148,"open":649,"high":757,"low":649,"close":410,"change":1149,"percent_change":1150,"volume":1080,"transactions":9,"vwap":410},"2026-03-02",-0.28,-0.55,{"date":1152,"open":927,"high":1153,"low":769,"close":922,"change":629,"percent_change":630,"volume":1154,"transactions":9,"vwap":922},"2026-02-27",50.673,16800,{"date":1156,"open":928,"high":928,"low":984,"close":952,"change":1157,"percent_change":725,"volume":1158,"transactions":9,"vwap":952},"2026-02-26",0.005,14100,{"date":1160,"open":989,"high":928,"low":989,"close":826,"change":378,"percent_change":734,"volume":840,"transactions":9,"vwap":826},"2026-02-25",{"date":1162,"open":989,"high":928,"low":1163,"close":984,"change":217,"percent_change":217,"volume":1164,"transactions":9,"vwap":984},"2026-02-24",50.595,21900,{"date":1166,"open":826,"high":953,"low":984,"close":984,"change":386,"percent_change":311,"volume":1167,"transactions":9,"vwap":984},"2026-02-23",16600,{"date":1169,"open":915,"high":953,"low":821,"close":826,"change":1170,"percent_change":475,"volume":1171,"transactions":9,"vwap":826},"2026-02-20",-0.025,7200,{"date":1173,"open":952,"high":1174,"low":826,"close":1174,"change":753,"percent_change":386,"volume":1080,"transactions":9,"vwap":1174},"2026-02-19",50.685,{"date":1176,"open":821,"high":1177,"low":989,"close":966,"change":610,"percent_change":367,"volume":919,"transactions":9,"vwap":966},"2026-02-18",50.74,{"date":1179,"open":953,"high":1180,"low":934,"close":953,"change":1181,"percent_change":368,"volume":937,"transactions":9,"vwap":953},"2026-02-17",50.737,-0.021,{"date":1183,"open":971,"high":1184,"low":966,"close":1185,"change":1186,"percent_change":130,"volume":1187,"transactions":9,"vwap":1185},"2026-02-13",50.76,50.731,0.047,5700,{"date":1189,"open":1190,"high":1191,"low":928,"close":1192,"change":1193,"percent_change":386,"volume":1194,"transactions":9,"vwap":1192},"2026-02-12",50.73,50.752,50.684,-0.016,13000,{"date":1196,"open":1197,"high":1197,"low":934,"close":966,"change":386,"percent_change":311,"volume":1198,"transactions":9,"vwap":966},"2026-02-11",50.83,10900,{"date":1200,"open":1201,"high":1201,"low":953,"close":1190,"change":610,"percent_change":367,"volume":919,"transactions":9,"vwap":1190},"2026-02-10",50.82,{"date":1203,"open":1204,"high":1184,"low":971,"close":1177,"change":467,"percent_change":403,"volume":1205,"transactions":9,"vwap":1177},"2026-02-09",50.747,34000,{"date":1207,"open":928,"high":1208,"low":628,"close":1208,"change":1209,"percent_change":784,"volume":861,"transactions":9,"vwap":1208},"2026-02-06",50.705,0.115,{"date":1211,"open":927,"high":822,"low":979,"close":922,"change":368,"percent_change":207,"volume":773,"transactions":9,"vwap":922},"2026-02-05",{"date":1213,"open":821,"high":915,"low":820,"close":984,"change":386,"percent_change":311,"volume":1214,"transactions":9,"vwap":984},"2026-02-04",26700,{"date":1216,"open":826,"high":928,"low":922,"close":826,"change":130,"percent_change":1005,"volume":1217,"transactions":9,"vwap":826},"2026-02-03",40000,{"date":1219,"open":827,"high":989,"low":837,"close":769,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":769},"2026-02-02",-0.355,-0.7,195900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":526,"percent_change":828,"volume":1194,"transactions":9,"vwap":1228},"2026-01-30",50.85,50.93,50.835,50.925,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1170,"percent_change":475,"volume":937,"transactions":9,"vwap":1233},"2026-01-29",50.8,50.88,50.875,{"date":1235,"open":1236,"high":1226,"low":1237,"close":1238,"change":386,"percent_change":311,"volume":1239,"transactions":9,"vwap":1238},"2026-01-28",50.902,50.893,50.9,10600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1226,"change":378,"percent_change":734,"volume":968,"transactions":9,"vwap":1226},"2026-01-27",50.94,50.985,50.91,{"date":1246,"open":1242,"high":1242,"low":1232,"close":1238,"change":849,"percent_change":610,"volume":1198,"transactions":9,"vwap":1238},"2026-01-26",{"date":1248,"open":1238,"high":1249,"low":1232,"close":1250,"change":1251,"percent_change":610,"volume":1252,"transactions":9,"vwap":1250},"2026-01-23",50.92,50.906,-0.004,14200,{"date":1254,"open":1244,"high":1226,"low":1232,"close":1244,"change":602,"percent_change":130,"volume":1002,"transactions":9,"vwap":1244},"2026-01-22",{"date":1256,"open":1257,"high":1244,"low":1257,"close":1258,"change":896,"percent_change":897,"volume":1259,"transactions":9,"vwap":1258},"2026-01-21",50.79,50.865,10800,{"date":1261,"open":821,"high":1262,"low":821,"close":1263,"change":207,"percent_change":208,"volume":1264,"transactions":9,"vwap":1263},"2026-01-20",50.78,50.77,14600,{"date":1266,"open":1267,"high":1225,"low":1268,"close":1225,"change":526,"percent_change":828,"volume":1269,"transactions":9,"vwap":1225},"2026-01-16",50.775,50.774,88200,{"date":1271,"open":1257,"high":1272,"low":1184,"close":1231,"change":386,"percent_change":311,"volume":1198,"transactions":9,"vwap":1231},"2026-01-15",50.81,{"date":1274,"open":1275,"high":1197,"low":1275,"close":1197,"change":217,"percent_change":217,"volume":1033,"transactions":9,"vwap":1197},"2026-01-14",50.75,{"date":1277,"open":1272,"high":1197,"low":1184,"close":1197,"change":268,"percent_change":236,"volume":1278,"transactions":9,"vwap":1197},"2026-01-13",27700,{"date":1280,"open":1275,"high":1201,"low":1281,"close":1272,"change":378,"percent_change":734,"volume":1282,"transactions":9,"vwap":1272},"2026-01-12",50.745,23000,{"date":1284,"open":1177,"high":1201,"low":1177,"close":1262,"change":268,"percent_change":236,"volume":1285,"transactions":9,"vwap":1262},"2026-01-09",27400,{"date":1287,"open":1288,"high":1184,"low":1288,"close":1184,"change":1289,"percent_change":378,"volume":1290,"transactions":9,"vwap":1184},"2026-01-08",50.682,0.016,16700,{"date":1292,"open":1263,"high":1263,"low":1177,"close":1293,"change":1105,"percent_change":725,"volume":1294,"transactions":9,"vwap":1293},"2026-01-07",50.744,12900,{"date":1296,"open":1297,"high":1177,"low":1298,"close":1177,"change":1299,"percent_change":526,"volume":778,"transactions":9,"vwap":1177},"2026-01-06",50.728,50.725,0.025,{"date":1301,"open":826,"high":1298,"low":826,"close":1302,"change":710,"percent_change":687,"volume":1303,"transactions":9,"vwap":1302},"2026-01-05",50.715,5900,{"date":1305,"open":822,"high":989,"low":1163,"close":1306,"change":1186,"percent_change":130,"volume":976,"transactions":9,"vwap":1306},"2026-01-02",50.637,{"date":1308,"open":989,"high":826,"low":922,"close":922,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":922},"2025-12-31",-0.33,-0.65,207500,{"date":1313,"open":1314,"high":1249,"low":1315,"close":1249,"change":236,"percent_change":21,"volume":1316,"transactions":9,"vwap":1249},"2025-12-30",50.89,50.889,3400,{"date":1318,"open":1319,"high":1232,"low":1201,"close":1232,"change":1320,"percent_change":569,"volume":1321,"transactions":9,"vwap":1232},"2025-12-29",50.84,0.058,9400,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":207,"volume":1327,"transactions":9,"vwap":1325},"2025-12-26",50.862,50.822,-0.043,4100,{"date":1329,"open":1231,"high":1258,"low":1231,"close":1258,"change":936,"percent_change":404,"volume":1330,"transactions":9,"vwap":1258},"2025-12-24",7100,{"date":1332,"open":1275,"high":1231,"low":1275,"close":1333,"change":1334,"percent_change":569,"volume":1335,"transactions":9,"vwap":1333},"2025-12-23",50.796,0.056,5300,{"date":1337,"open":1263,"high":1257,"low":1177,"close":1177,"change":378,"percent_change":734,"volume":1338,"transactions":9,"vwap":1177},"2025-12-22",39600,{"date":1340,"open":971,"high":1177,"low":953,"close":953,"change":734,"percent_change":986,"volume":1341,"transactions":9,"vwap":953},"2025-12-19",39500,{"date":1343,"open":953,"high":953,"low":989,"close":821,"change":725,"percent_change":268,"volume":1344,"transactions":9,"vwap":821},"2025-12-18",19400,{"date":1346,"open":928,"high":928,"low":1347,"close":989,"change":929,"percent_change":311,"volume":800,"transactions":9,"vwap":989},"2025-12-17",50.571,{"date":1349,"open":822,"high":928,"low":1350,"close":1351,"change":1352,"percent_change":268,"volume":1278,"transactions":9,"vwap":1351},"2025-12-16",50.576,50.669,0.009,{"date":1354,"open":934,"high":934,"low":989,"close":826,"change":386,"percent_change":311,"volume":735,"transactions":9,"vwap":826},"2025-12-15",{"date":1356,"open":928,"high":934,"low":989,"close":934,"change":610,"percent_change":367,"volume":1357,"transactions":9,"vwap":934},"2025-12-12",6100,{"date":1359,"open":1360,"high":971,"low":826,"close":966,"change":217,"percent_change":217,"volume":1361,"transactions":9,"vwap":966},"2025-12-11",50.714,10200,{"date":1363,"open":827,"high":966,"low":827,"close":966,"change":403,"percent_change":404,"volume":1364,"transactions":9,"vwap":966},"2025-12-10",8800,{"date":1366,"open":984,"high":821,"low":822,"close":984,"change":367,"percent_change":368,"volume":1367,"transactions":9,"vwap":984},"2025-12-09",6500,{"date":1369,"open":1177,"high":1177,"low":989,"close":821,"change":207,"percent_change":208,"volume":1370,"transactions":9,"vwap":821},"2025-12-08",8500,{"date":1372,"open":1190,"high":1373,"low":915,"close":1190,"change":268,"percent_change":236,"volume":1134,"transactions":9,"vwap":1190},"2025-12-05",50.741,{"date":1375,"open":953,"high":953,"low":934,"close":953,"change":475,"percent_change":476,"volume":1357,"transactions":9,"vwap":953},"2025-12-04",{"date":1377,"open":928,"high":1184,"low":826,"close":1184,"change":21,"percent_change":189,"volume":1378,"transactions":9,"vwap":1184},"2025-12-03",24800,{"date":1380,"open":1381,"high":915,"low":1381,"close":915,"change":986,"percent_change":996,"volume":1382,"transactions":9,"vwap":915},"2025-12-02",50.587,12200,{"date":1384,"open":1385,"high":922,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-12-01",50.557,50.56,-0.44,-0.86,398800,{"date":1391,"open":1232,"high":1392,"low":1232,"close":1392,"change":404,"percent_change":975,"volume":1393,"transactions":9,"vwap":1392},"2025-11-28",51,10300,{"date":1395,"open":1262,"high":1396,"low":1262,"close":1396,"change":659,"percent_change":660,"volume":1397,"transactions":9,"vwap":1396},"2025-11-26",50.86,3600,{"date":1399,"open":821,"high":1267,"low":821,"close":1267,"change":1400,"percent_change":990,"volume":1401,"transactions":9,"vwap":1267},"2025-11-25",0.112,190900,{"date":1403,"open":927,"high":934,"low":927,"close":1404,"change":1405,"percent_change":839,"volume":1002,"transactions":9,"vwap":1404},"2025-11-24",50.663,0.108,{"date":1407,"open":730,"high":1408,"low":730,"close":1409,"change":1410,"percent_change":975,"volume":1411,"transactions":9,"vwap":1409},"2025-11-21",50.575,50.555,0.141,12600,{"date":1413,"open":769,"high":827,"low":744,"close":1414,"change":1415,"percent_change":348,"volume":1006,"transactions":9,"vwap":1414},"2025-11-20",50.414,-0.066,{"date":1417,"open":722,"high":776,"low":1418,"close":730,"change":1419,"percent_change":166,"volume":1033,"transactions":9,"vwap":730},"2025-11-19",50.437,0.101,{"date":1421,"open":813,"high":1422,"low":1423,"close":1424,"change":948,"percent_change":311,"volume":804,"transactions":9,"vwap":1424},"2025-11-18",50.446,50.363,50.379,{"date":1426,"open":635,"high":946,"low":1427,"close":1427,"change":1428,"percent_change":337,"volume":1429,"transactions":9,"vwap":1427},"2025-11-17",50.411,-0.124,81300,{"date":1431,"open":813,"high":946,"low":813,"close":837,"change":1432,"percent_change":189,"volume":1433,"transactions":9,"vwap":837},"2025-11-14",0.083,3200,{"date":1435,"open":922,"high":922,"low":722,"close":1436,"change":1437,"percent_change":1438,"volume":937,"transactions":9,"vwap":1436},"2025-11-13",50.452,-0.213,-0.42,{"date":1440,"open":1441,"high":915,"low":822,"close":952,"change":1442,"percent_change":789,"volume":1443,"transactions":9,"vwap":952},"2025-11-12",50.677,-0.063,3500,{"date":1445,"open":1446,"high":1275,"low":1446,"close":1297,"change":1447,"percent_change":828,"volume":1448,"transactions":9,"vwap":1297},"2025-11-11",50.683,0.053,7300,{"date":1450,"open":922,"high":1451,"low":922,"close":1451,"change":1452,"percent_change":1453,"volume":717,"transactions":9,"vwap":1451},"2025-11-10",50.675,0.188,0.37,{"date":1455,"open":1456,"high":721,"low":749,"close":721,"change":268,"percent_change":236,"volume":1303,"transactions":9,"vwap":721},"2025-11-07",50.432,{"date":1458,"open":635,"high":776,"low":744,"close":1459,"change":1460,"percent_change":268,"volume":741,"transactions":9,"vwap":1459},"2025-11-06",50.467,0.011,{"date":1462,"open":1463,"high":1464,"low":749,"close":732,"change":1465,"percent_change":526,"volume":1466,"transactions":9,"vwap":732},"2025-11-05",50.453,50.489,0.026,9900,{"date":1468,"open":531,"high":628,"low":531,"close":843,"change":467,"percent_change":403,"volume":1370,"transactions":9,"vwap":843},"2025-11-04",{"date":1470,"open":1471,"high":729,"low":751,"close":752,"change":1472,"percent_change":87,"volume":1473,"transactions":9,"vwap":752},"2025-11-03",50.459,-0.405,28100,{"date":1475,"open":1476,"high":1225,"low":1231,"close":1231,"change":1299,"percent_change":526,"volume":1115,"transactions":9,"vwap":1231},"2025-10-31",50.839,{"date":1478,"open":1272,"high":1479,"low":1275,"close":1267,"change":789,"percent_change":88,"volume":1480,"transactions":9,"vwap":1267},"2025-10-30",50.87,7000,{"date":1482,"open":1392,"high":1483,"low":1225,"close":1484,"change":1001,"percent_change":906,"volume":1485,"transactions":9,"vwap":1484},"2025-10-29",51.029999,50.895,17800,{"date":1487,"open":1488,"high":1483,"low":1489,"close":1392,"change":1490,"percent_change":1118,"volume":1448,"transactions":9,"vwap":1392},"2025-10-28",51.02,50.98,-0.054,{"date":1492,"open":1488,"high":23,"low":1493,"close":23,"change":1065,"percent_change":1066,"volume":735,"transactions":9,"vwap":23},"2025-10-27",50.968,{"date":1495,"open":1238,"high":1226,"low":1479,"close":1496,"change":1497,"percent_change":996,"volume":1448,"transactions":9,"vwap":1496},"2025-10-24",50.917,0.122,{"date":1499,"open":1500,"high":1197,"low":1500,"close":1501,"change":1502,"percent_change":1118,"volume":1503,"transactions":9,"vwap":1501},"2025-10-23",50.778,50.795,-0.055,7600,{"date":1505,"open":1506,"high":1396,"low":1190,"close":1225,"change":1507,"percent_change":403,"volume":1508,"transactions":9,"vwap":1225},"2025-10-22",50.809,0.038,600300,{"date":1510,"open":1225,"high":1396,"low":1511,"close":1512,"change":1513,"percent_change":268,"volume":1321,"transactions":9,"vwap":1512},"2025-10-21",50.791,50.812,0.012,{"date":1515,"open":1516,"high":1201,"low":1517,"close":1231,"change":569,"percent_change":990,"volume":1033,"transactions":9,"vwap":1231},"2025-10-20",50.785,50.751,{"date":1519,"open":1288,"high":973,"low":1520,"close":934,"change":236,"percent_change":21,"volume":888,"transactions":9,"vwap":934},"2025-10-17",50.632,{"date":1522,"open":1523,"high":1184,"low":820,"close":821,"change":1524,"percent_change":906,"volume":735,"transactions":9,"vwap":821},"2025-10-16",50.757,-0.106,{"date":1526,"open":971,"high":1257,"low":1527,"close":1528,"change":1529,"percent_change":577,"volume":1361,"transactions":9,"vwap":1528},"2025-10-15",50.701,50.756,0.131,{"date":1531,"open":708,"high":959,"low":708,"close":959,"change":526,"percent_change":828,"volume":1532,"transactions":9,"vwap":959},"2025-10-14",4000,{"date":1534,"open":1535,"high":1408,"low":635,"close":1408,"change":1079,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1408},"2025-10-13",50.491,0.45,2200,{"date":1539,"open":827,"high":827,"low":878,"close":878,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":878},"2025-10-10",-0.209,-0.41,4900,{"date":1544,"open":915,"high":915,"low":832,"close":1385,"change":1545,"percent_change":1309,"volume":1532,"transactions":9,"vwap":1385},"2025-10-09",-0.168,{"date":1547,"open":1272,"high":1272,"low":1298,"close":1298,"change":1548,"percent_change":809,"volume":892,"transactions":9,"vwap":1298},"2025-10-08",-0.045,{"date":1550,"open":1201,"high":1201,"low":1275,"close":1263,"change":489,"percent_change":476,"volume":1059,"transactions":9,"vwap":1263},"2025-10-07",{"date":1552,"open":1272,"high":1314,"low":1231,"close":1553,"change":844,"percent_change":236,"volume":1554,"transactions":9,"vwap":1553},"2025-10-06",50.821,12700,{"date":1556,"open":1557,"high":1319,"low":1231,"close":1231,"change":1548,"percent_change":809,"volume":1558,"transactions":9,"vwap":1231},"2025-10-03",50.824,11200,{"date":1560,"open":1561,"high":1396,"low":1561,"close":1562,"change":268,"percent_change":236,"volume":968,"transactions":9,"vwap":1562},"2025-10-02",50.805,50.845,{"date":1564,"open":971,"high":1197,"low":971,"close":1565,"change":1566,"percent_change":1567,"volume":1393,"transactions":9,"vwap":1565},"2025-10-01",50.825,-0.195,-0.38,{"date":1569,"open":1570,"high":1483,"low":1571,"close":1488,"change":1170,"percent_change":475,"volume":1542,"transactions":9,"vwap":1488},"2025-09-30",51.0099983,50.957,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":828,"percent_change":166,"volume":1577,"transactions":9,"vwap":1575},"2025-09-29",51.0050011,51.044998,50.99,10400,{"date":1579,"open":1580,"high":1576,"low":1244,"close":1581,"change":667,"percent_change":668,"volume":1006,"transactions":9,"vwap":1581},"2025-09-26",50.96,50.945,{"date":1583,"open":1238,"high":1584,"low":1396,"close":1232,"change":412,"percent_change":1585,"volume":1194,"transactions":9,"vwap":1232},"2025-09-25",50.914,-0.27,{"date":1587,"open":1588,"high":1589,"low":1392,"close":1488,"change":1170,"percent_change":475,"volume":1123,"transactions":9,"vwap":1488},"2025-09-24",51.040001,51.060001,{"date":1591,"open":1592,"high":176,"low":1588,"close":1575,"change":1593,"percent_change":610,"volume":1594,"transactions":9,"vwap":1575},"2025-09-23",51.049999,-0.005,25000,{"date":1596,"open":1488,"high":1592,"low":1570,"close":1592,"change":1597,"percent_change":378,"volume":793,"transactions":9,"vwap":1592},"2025-09-22",0.017,{"date":1599,"open":1483,"high":1592,"low":1600,"close":1601,"change":1602,"percent_change":734,"volume":1603,"transactions":9,"vwap":1601},"2025-09-19",51.0079994,51.033001,0.033,4800,{"date":1605,"open":1580,"high":1570,"low":1606,"close":1392,"change":734,"percent_change":986,"volume":1330,"transactions":9,"vwap":1392},"2025-09-18",50.95,{"date":1608,"open":1392,"high":1483,"low":1242,"close":1242,"change":1609,"percent_change":207,"volume":1171,"transactions":9,"vwap":1242},"2025-09-17",-0.039,{"date":1611,"open":1612,"high":1488,"low":1580,"close":1613,"change":1593,"percent_change":610,"volume":1614,"transactions":9,"vwap":1613},"2025-09-16",51.00099945,50.979,29700,{"date":1616,"open":1576,"high":1392,"low":1606,"close":1617,"change":1618,"percent_change":166,"volume":1619,"transactions":9,"vwap":1617},"2025-09-15",50.984,0.104,7700,{"date":1621,"open":1249,"high":1249,"low":1272,"close":1232,"change":386,"percent_change":311,"volume":1622,"transactions":9,"vwap":1232},"2025-09-12",13500,{"date":1624,"open":1319,"high":1244,"low":1272,"close":1244,"change":828,"percent_change":166,"volume":1625,"transactions":9,"vwap":1244},"2025-09-11",26600,{"date":1627,"open":1225,"high":1225,"low":1231,"close":1272,"change":130,"percent_change":1005,"volume":1357,"transactions":9,"vwap":1272},"2025-09-10",{"date":1629,"open":1257,"high":1630,"low":928,"close":971,"change":809,"percent_change":1631,"volume":1632,"transactions":9,"vwap":971},"2025-09-09",50.828,-0.18,15600,{"date":1634,"open":1319,"high":1232,"low":1272,"close":1272,"change":217,"percent_change":217,"volume":1115,"transactions":9,"vwap":1272},"2025-09-08",{"date":1636,"open":1201,"high":1562,"low":1275,"close":1272,"change":21,"percent_change":189,"volume":1637,"transactions":9,"vwap":1272},"2025-09-05",18100,{"date":1639,"open":928,"high":1190,"low":928,"close":1190,"change":734,"percent_change":986,"volume":1194,"transactions":9,"vwap":1190},"2025-09-04",{"date":1641,"open":827,"high":928,"low":827,"close":928,"change":668,"percent_change":577,"volume":778,"transactions":9,"vwap":928},"2025-09-03",{"date":1643,"open":729,"high":946,"low":1644,"close":946,"change":1645,"percent_change":1646,"volume":1558,"transactions":9,"vwap":946},"2025-09-02",50.464,-0.36,-0.71,{"date":1648,"open":1249,"high":1649,"low":1479,"close":1238,"change":386,"percent_change":311,"volume":1040,"transactions":9,"vwap":1238},"2025-08-29",50.929,{"date":1651,"open":1249,"high":1574,"low":1238,"close":1226,"change":610,"percent_change":367,"volume":1652,"transactions":9,"vwap":1226},"2025-08-28",10700,{"date":1654,"open":1655,"high":1242,"low":1656,"close":1242,"change":734,"percent_change":986,"volume":1619,"transactions":9,"vwap":1242},"2025-08-27",50.887,50.882,{"date":1658,"open":1553,"high":1232,"low":1201,"close":1232,"change":403,"percent_change":404,"volume":1537,"transactions":9,"vwap":1232},"2025-08-26",{"date":1660,"open":1661,"high":1201,"low":1262,"close":1272,"change":1352,"percent_change":268,"volume":1662,"transactions":9,"vwap":1272},"2025-08-25",50.808,3100,{"date":1664,"open":886,"high":1665,"low":886,"close":1665,"change":1666,"percent_change":1667,"volume":1537,"transactions":9,"vwap":1665},"2025-08-22",50.801,0.351,0.7,{"date":1669,"open":729,"high":776,"low":722,"close":722,"change":905,"percent_change":906,"volume":1670,"transactions":9,"vwap":722},"2025-08-21",13800,{"date":1672,"open":769,"high":820,"low":946,"close":1673,"change":1674,"percent_change":367,"volume":1335,"transactions":9,"vwap":1673},"2025-08-20",50.558,-0.012,{"date":1676,"open":979,"high":827,"low":946,"close":769,"change":725,"percent_change":268,"volume":1677,"transactions":9,"vwap":769},"2025-08-19",5000,{"date":1679,"open":927,"high":984,"low":1386,"close":1386,"change":367,"percent_change":368,"volume":746,"transactions":9,"vwap":1386},"2025-08-18",{"date":1681,"open":822,"high":822,"low":946,"close":820,"change":378,"percent_change":734,"volume":1682,"transactions":9,"vwap":820},"2025-08-15",23800,{"date":1684,"open":922,"high":928,"low":946,"close":832,"change":1118,"percent_change":1072,"volume":1685,"transactions":9,"vwap":832},"2025-08-14",124800,{"date":1687,"open":1688,"high":928,"low":827,"close":826,"change":1497,"percent_change":996,"volume":1689,"transactions":9,"vwap":826},"2025-08-13",50.619,24700,{"date":1691,"open":722,"high":1409,"low":722,"close":1692,"change":1693,"percent_change":784,"volume":1694,"transactions":9,"vwap":1692},"2025-08-12",50.538,0.118,16200,{"date":1696,"open":749,"high":722,"low":702,"close":749,"change":740,"percent_change":236,"volume":1697,"transactions":9,"vwap":749},"2025-08-11",115900,{"date":1699,"open":708,"high":749,"low":1700,"close":1701,"change":1702,"percent_change":367,"volume":976,"transactions":9,"vwap":1701},"2025-08-08",50.36,50.401,-0.009,{"date":1704,"open":720,"high":729,"low":702,"close":744,"change":367,"percent_change":368,"volume":1154,"transactions":9,"vwap":744},"2025-08-07",{"date":1706,"open":1707,"high":843,"low":738,"close":843,"change":1157,"percent_change":725,"volume":1171,"transactions":9,"vwap":843},"2025-08-06",50.407,{"date":1709,"open":749,"high":1710,"low":702,"close":1710,"change":377,"percent_change":378,"volume":1711,"transactions":9,"vwap":1710},"2025-08-05",50.425,4600,{"date":1713,"open":1714,"high":749,"low":1714,"close":744,"change":687,"percent_change":1715,"volume":1393,"transactions":9,"vwap":744},"2025-08-04",50.314,0.3,{"date":1717,"open":399,"high":1718,"low":1719,"close":432,"change":923,"percent_change":1720,"volume":1721,"transactions":9,"vwap":432},"2025-08-01",50.275,50.134,-0.59,79900,{"date":1723,"open":769,"high":1724,"low":1386,"close":1386,"change":1674,"percent_change":367,"volume":1725,"transactions":9,"vwap":1386},"2025-07-31",50.598,2700,{"date":1727,"open":984,"high":984,"low":1386,"close":1728,"change":1729,"percent_change":693,"volume":1730,"transactions":9,"vwap":1728},"2025-07-30",50.572,-0.088,2900,{"date":1732,"open":989,"high":928,"low":989,"close":826,"change":378,"percent_change":734,"volume":1733,"transactions":9,"vwap":826},"2025-07-29",3700,{"date":1735,"open":821,"high":1736,"low":927,"close":984,"change":217,"percent_change":217,"volume":1737,"transactions":9,"vwap":984},"2025-07-28",50.652,4500,{"date":1739,"open":821,"high":821,"low":946,"close":984,"change":268,"percent_change":236,"volume":942,"transactions":9,"vwap":984},"2025-07-25",{"date":1741,"open":927,"high":984,"low":827,"close":927,"change":1502,"percent_change":1118,"volume":1742,"transactions":9,"vwap":927},"2025-07-24",3800,{"date":1744,"open":984,"high":952,"low":927,"close":952,"change":1745,"percent_change":130,"volume":1746,"transactions":9,"vwap":952},"2025-07-23",0.046,3000,{"date":1748,"open":1386,"high":1749,"low":1386,"close":1688,"change":1750,"percent_change":986,"volume":1725,"transactions":9,"vwap":1688},"2025-07-22",50.626,0.059,{"date":1752,"open":1753,"high":827,"low":750,"close":1386,"change":1754,"percent_change":687,"volume":1033,"transactions":9,"vwap":1386},"2025-07-21",50.586,0.077,{"date":1756,"open":999,"high":833,"low":999,"close":1757,"change":1320,"percent_change":986,"volume":1303,"transactions":9,"vwap":1757},"2025-07-18",50.483,{"date":1759,"open":702,"high":1463,"low":702,"close":1710,"change":1299,"percent_change":526,"volume":1742,"transactions":9,"vwap":1710},"2025-07-17",{"date":1761,"open":1762,"high":1427,"low":1714,"close":708,"change":1763,"percent_change":21,"volume":1764,"transactions":9,"vwap":708},"2025-07-16",50.362,0.039,444400,{"date":1766,"open":722,"high":722,"low":1700,"close":1767,"change":698,"percent_change":693,"volume":1768,"transactions":9,"vwap":1767},"2025-07-15",50.361,6400,{"date":1770,"open":628,"high":765,"low":744,"close":761,"change":1157,"percent_change":725,"volume":1771,"transactions":9,"vwap":761},"2025-07-14",8300,{"date":1773,"open":730,"high":730,"low":708,"close":628,"change":1502,"percent_change":1118,"volume":1774,"transactions":9,"vwap":628},"2025-07-11",7400,{"date":1776,"open":833,"high":833,"low":1463,"close":1777,"change":753,"percent_change":386,"volume":1778,"transactions":9,"vwap":1777},"2025-07-10",50.495,9500,{"date":1780,"open":628,"high":777,"low":628,"close":776,"change":734,"percent_change":986,"volume":1771,"transactions":9,"vwap":776},"2025-07-09",{"date":1782,"open":628,"high":922,"low":1701,"close":722,"change":368,"percent_change":207,"volume":1614,"transactions":9,"vwap":722},"2025-07-08",{"date":1784,"open":927,"high":953,"low":722,"close":635,"change":458,"percent_change":348,"volume":1785,"transactions":9,"vwap":635},"2025-07-07",30100,{"date":1787,"open":1788,"high":1163,"low":1788,"close":1409,"change":753,"percent_change":386,"volume":1059,"transactions":9,"vwap":1409},"2025-07-03",50.514,{"date":1790,"open":635,"high":922,"low":635,"close":769,"change":378,"percent_change":734,"volume":1791,"transactions":9,"vwap":769},"2025-07-02",12300,{"date":1793,"open":730,"high":946,"low":720,"close":946,"change":367,"percent_change":368,"volume":1774,"transactions":9,"vwap":946},"2025-07-01",{"date":1795,"open":729,"high":989,"low":722,"close":1386,"change":974,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1386},"2025-06-30",0.29,33300,{"date":1799,"open":744,"high":722,"low":738,"close":1800,"change":1801,"percent_change":475,"volume":1554,"transactions":9,"vwap":1800},"2025-06-27",50.416,-0.024,{"date":1803,"open":684,"high":730,"low":1804,"close":628,"change":1805,"percent_change":918,"volume":1341,"transactions":9,"vwap":628},"2025-06-26",50.305,0.159,{"date":1807,"open":488,"high":1808,"low":502,"close":1808,"change":1809,"percent_change":1810,"volume":1067,"transactions":9,"vwap":1808},"2025-06-25",50.281,3.921,8.46,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":403,"percent_change":687,"volume":1816,"transactions":9,"vwap":1815},"2025-06-24",46.29,46.44,46.36,461426,{"date":1818,"open":1819,"high":1813,"low":1820,"close":1813,"change":130,"percent_change":897,"volume":1821,"transactions":9,"vwap":1813},"2025-06-23",46.19,46.18,99454,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":660,"percent_change":1453,"volume":1826,"transactions":9,"vwap":1825},"2025-06-20",46.080002,46.2,59243,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":526,"percent_change":569,"volume":1833,"transactions":9,"vwap":1832},"2025-06-18",46.0099983,46.12,46,46.029999,13030,{"date":1835,"open":1832,"high":1836,"low":1837,"close":1838,"change":311,"percent_change":348,"volume":1839,"transactions":9,"vwap":1838},"2025-06-17",46.049999,45.95,45.98,25345,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":986,"percent_change":577,"volume":1846,"transactions":9,"vwap":1845},"2025-06-16",46.02,46.060001,46.011002,46.040001,50177,{"date":1848,"open":1837,"high":1849,"low":1850,"close":1851,"change":1118,"percent_change":88,"volume":1852,"transactions":9,"vwap":1851},"2025-06-13",45.99,45.9,45.92,25946,{"date":1854,"open":1838,"high":1836,"low":1838,"close":1832,"change":526,"percent_change":569,"volume":1855,"transactions":9,"vwap":1832},"2025-06-12",45622,{"date":1857,"open":1836,"high":1858,"low":1859,"close":1838,"change":610,"percent_change":367,"volume":1860,"transactions":9,"vwap":1838},"2025-06-11",46.07,45.96,75462,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1849,"change":130,"percent_change":166,"volume":1866,"transactions":9,"vwap":1849},"2025-06-10",45.94,46.019501,45.9001,33774,{"date":1868,"open":1869,"high":1859,"low":1870,"close":1850,"change":236,"percent_change":130,"volume":1871,"transactions":9,"vwap":1850},"2025-06-09",45.85,45.84,40850,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":217,"percent_change":217,"volume":1877,"transactions":9,"vwap":1876},"2025-06-06",45.89,45.9355,45.86,35450,{"date":1879,"open":1837,"high":1838,"low":1869,"close":1876,"change":809,"percent_change":891,"volume":1880,"transactions":9,"vwap":1876},"2025-06-05",60564,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1837,"change":130,"percent_change":166,"volume":1885,"transactions":9,"vwap":1837},"2025-06-04",45.88,45.9993,57094,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1876,"change":526,"percent_change":569,"volume":1890,"transactions":9,"vwap":1876},"2025-06-03",45.79,45.8951,52423,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":618,"percent_change":1058,"volume":1896,"transactions":9,"vwap":1894},"2025-06-02",45.75,45.81,45.71,37790,{"date":1898,"open":1838,"high":1899,"low":1859,"close":1858,"change":403,"percent_change":687,"volume":1900,"transactions":9,"vwap":1858},"2025-05-30",46.099998,455597,{"date":1902,"open":1832,"high":1903,"low":1849,"close":1831,"change":236,"percent_change":130,"volume":1904,"transactions":9,"vwap":1831},"2025-05-29",46.065601,52717,{"date":1906,"open":1838,"high":1832,"low":1907,"close":1859,"change":386,"percent_change":357,"volume":1908,"transactions":9,"vwap":1859},"2025-05-28",45.91,164464,{"date":1910,"open":1863,"high":1842,"low":1883,"close":1849,"change":975,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1849},"2025-05-27",0.61,70175,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1895,"change":610,"percent_change":367,"volume":1917,"transactions":9,"vwap":1895},"2025-05-23",45.6,45.76,69494,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":828,"percent_change":990,"volume":1924,"transactions":9,"vwap":1923},"2025-05-22",45.64,45.805,45.6204,45.72,26870,{"date":1926,"open":1888,"high":1927,"low":1928,"close":1928,"change":226,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-05-21",45.87,45.62,-0.67,36528,{"date":1932,"open":1874,"high":1838,"low":1927,"close":1933,"change":610,"percent_change":367,"volume":1934,"transactions":9,"vwap":1933},"2025-05-20",45.93,78425,{"date":1936,"open":1916,"high":1937,"low":1916,"close":1863,"change":367,"percent_change":368,"volume":1938,"transactions":9,"vwap":1863},"2025-05-19",45.955,50219,{"date":1940,"open":1941,"high":1831,"low":1907,"close":1859,"change":236,"percent_change":130,"volume":1942,"transactions":9,"vwap":1859},"2025-05-16",45.97,76414,{"date":1944,"open":1893,"high":1941,"low":1893,"close":1851,"change":1945,"percent_change":990,"volume":1946,"transactions":9,"vwap":1851},"2025-05-15",0.099,82274,{"date":1948,"open":1859,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":923,"volume":1953,"transactions":9,"vwap":1951},"2025-05-14",45.9664,45.8114,45.821,-0.139,65485,{"date":1955,"open":1863,"high":1956,"low":1863,"close":1859,"change":236,"percent_change":130,"volume":1957,"transactions":9,"vwap":1859},"2025-05-13",46.028198,19352,{"date":1959,"open":1927,"high":1960,"low":1961,"close":1851,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1851},"2025-05-12",45.9522,45.7819,0.48,1.06,32658,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":378,"percent_change":403,"volume":1971,"transactions":9,"vwap":1970},"2025-05-09",45.5,45.56,45.4,45.44,325928,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":610,"percent_change":367,"volume":1977,"transactions":9,"vwap":1976},"2025-05-08",45.52,45.5751,45.41,23943,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":378,"percent_change":403,"volume":1984,"transactions":9,"vwap":1983},"2025-05-07",45.45,45.53,45.3,45.42,36333,{"date":1986,"open":1987,"high":1980,"low":1988,"close":1989,"change":311,"percent_change":348,"volume":1990,"transactions":9,"vwap":1989},"2025-05-06",45.38,45.335,45.39,45893,{"date":1992,"open":1989,"high":1993,"low":1994,"close":1980,"change":610,"percent_change":367,"volume":1995,"transactions":9,"vwap":1980},"2025-05-05",45.5014,45.3601,51613,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":687,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-05-02",45.43,45.49,45.34,45.46,0.33,40380,{"date":2005,"open":2006,"high":1983,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-05-01",45.3361,45.28,45.31,-0.3991,-0.87,167403,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2015,"change":2017,"percent_change":247,"volume":2018,"transactions":9,"vwap":2015},"2025-04-30",45.61,45.7091,45.55,-0.1309,743793,{"date":2020,"open":1895,"high":2021,"low":1895,"close":1870,"change":986,"percent_change":577,"volume":2022,"transactions":9,"vwap":1870},"2025-04-29",45.9043,12607,{"date":2024,"open":1888,"high":1888,"low":2025,"close":1923,"change":386,"percent_change":357,"volume":2026,"transactions":9,"vwap":1923},"2025-04-28",45.5979,102255,{"date":2028,"open":2029,"high":2030,"low":2014,"close":1893,"change":569,"percent_change":996,"volume":2031,"transactions":9,"vwap":1893},"2025-04-25",45.63,45.8117,354038,{"date":2033,"open":1983,"high":2034,"low":1976,"close":1920,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1920},"2025-04-24",45.67,0.365,0.81,1674984,{"date":181,"open":1928,"high":1928,"low":177,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},45.275,-0.345,-0.76,39486]