[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVIM":3,"homepage-market-summary":29,"stock-historical-EVIM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVIM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Eaton Vance Intermediate Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6246,1.8228,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.29,50.67,50.78,50.53,-0.24,-0.47,162983.972,54.205,49.91,36955.0918925,8.8,740,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30553,11151672.973125,-0.36,"2025-04-22",[180,183,193,202,212,223,231,240,250,261,270,280,290,298,308,316,326,335,344,351,361,370,380,390,400,411,420,429,438,447,453,461,471,477,486,496,504,513,522,531,540,549,558,564,571,581,586,593,599,605,612,617,625,634,642,649,656,664,673,680,686,692,699,706,712,718,725,731,737,742,747,753,759,764,768,773,777,782,788,795,799,805,810,814,817,820,823,829,835,841,844,853,856,860,863,868,874,878,883,887,892,896,900,905,908,912,915,920,926,931,934,939,944,946,949,951,955,960,964,968,971,975,978,983,988,994,1000,1005,1008,1013,1018,1022,1026,1031,1035,1038,1043,1047,1051,1055,1059,1062,1066,1070,1078,1084,1088,1094,1101,1109,1116,1125,1130,1137,1143,1147,1151,1157,1161,1166,1172,1180,1186,1191,1194,1200,1205,1211,1218,1220,1224,1229,1232,1237,1240,1244,1248,1252,1257,1262,1266,1269,1273,1278,1283,1287,1292,1296,1299,1302,1304,1307,1310,1313,1315,1319,1322,1326,1329,1333,1336,1341,1347,1350,1354,1357,1360,1363,1366,1369,1371,1377,1382,1385,1389,1391,1394,1397,1400,1403,1406,1409,1412,1417,1421,1426,1429,1434,1440,1446,1450,1454,1459,1465,1470,1474,1478,1481,1483,1486,1489,1493,1497,1500,1507,1511,1517,1521,1524,1526,1529,1532,1536,1540,1546,1552,1557,1561,1565,1569,1573,1577,1581,1586,1590,1595,1599,1605,1608,1615,1618,1626,1632,1640,1647,1654,1660,1667,1672,1675,1681,1688,1692,1697,1702,1707,1712,1715,1720,1726,1731,1734,1737,1740,1744,1750,1755,1761,1764,1769,1774,1777,1781,1785,1791,1796,1800,1802,1806,1811,1817,1822,1826,1830,1835,1840,1845,1849,1852,1860,1864,1868,1872,1875,1879,1882,1886,1889,1893,1899,1905,1911,1917,1923,1930,1936,1941,1946,1950,1955,1958,1962,1965,1968,1973,1976,1982,1984,1988,1992,1997,2000,2005,2010,2013,2017,2020,2022,2027,2032,2034,2038,2044,2049,2054],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},528,50.4627,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",50.44,50.62,50.37,0.31,0.62,484348.9283,615,50.5076,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":51,"volume":199,"transactions":200,"vwap":201},"2026-09-30",49.97,50.52,50.22,0.245,563418.8933,1010,50.2007,{"date":203,"open":204,"high":205,"low":25,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",50.0401,50.1,49.975,-0.1233,-0.25,125434.0481,430,49.9802,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",50.1601,50.18,50,50.0983,-0.3417,-0.68,120403.1453,478,50.0663,{"date":224,"open":225,"high":225,"low":226,"close":185,"change":227,"percent_change":177,"volume":228,"transactions":229,"vwap":230},"2026-09-25",50.565,50.36,-0.18,35724.3577,200,50.4224,{"date":232,"open":233,"high":233,"low":234,"close":186,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",50.7598,50.55,-0.22,-0.43,57926.0097,321,50.6197,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",51.13,50.68,50.84,-0.3,-0.59,68070.6242,359,50.8533,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",51.17,51.2,51.1,51.14,-0.03,-0.06,50650.6242,180,51.1344,{"date":262,"open":263,"high":263,"low":264,"close":252,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",51.27,51.11,-0.04,-0.08,71434.9447,274,51.182,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",51.165,51.21,51.115,-0.07,-0.14,52447.585643,317,51.1658,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",51.35,51.255,51.28,0.08,0.16,74150.2875,226,51.275,{"date":291,"open":292,"high":292,"low":293,"close":253,"change":294,"percent_change":275,"volume":295,"transactions":296,"vwap":297},"2026-09-16",51.31,51.15,-0.035,246753.2935,205,51.2489,{"date":299,"open":263,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",51.345,51.225,51.235,-0.065,-0.13,42916.3065,157,51.2994,{"date":309,"open":310,"high":310,"low":263,"close":311,"change":312,"percent_change":276,"volume":313,"transactions":314,"vwap":315},"2026-09-14",51.4,51.3,-0.072,86566.235,233,51.3352,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",51.305,51.425,51.372,0.172,0.34,42581.136,119,51.3428,{"date":327,"open":328,"high":328,"low":329,"close":253,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",51.315,51.18,-0.37,-0.72,104140.517,210,51.2299,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",51.78,51.57,-0.16,-0.31,121893.691764,202,51.633,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":265,"percent_change":266,"volume":349,"transactions":50,"vwap":350},"2026-09-08",51.7463,51.87,51.73,37212.3963,51.789,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",51.83,51.95,51.77,0.02,0.04,39612.271318,145,51.8546,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",51.97,51.75,-0.09,-0.17,49137.5848,328,51.8712,{"date":371,"open":372,"high":373,"low":337,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",51.9,51.9021,51.84,-0.055,-0.11,45958.0605,188,51.8582,{"date":381,"open":382,"high":383,"low":374,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",51.93,52.02,51.895,-0.205,-0.39,31241.4745,164,51.9323,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":177,"volume":397,"transactions":398,"vwap":399},"2026-08-31",52.03,52.17,52.01,52.1,-0.19,48524.6285,179,52.0738,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",52.33,52.38,52.28,52.29,-0.0652,-0.12,20661.7005,88,52.3171,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":376,"volume":417,"transactions":418,"vwap":419},"2026-08-27",52.46,52.31,52.3552,-0.0598,14730.0605,135,52.3732,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":376,"volume":426,"transactions":427,"vwap":428},"2026-08-26",52.45,52.35,52.415,-0.0552,18474.3652,120,52.4221,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":121,"volume":436,"transactions":278,"vwap":437},"2026-08-25",52.41,52.49,52.3701,52.4702,0.1315,70450.2581,52.457,{"date":439,"open":440,"high":441,"low":414,"close":442,"change":443,"percent_change":407,"volume":444,"transactions":445,"vwap":446},"2026-08-24",52.39,52.4495,52.3387,-0.0613,56439.2581,227,52.3774,{"date":448,"open":449,"high":449,"low":414,"close":450,"change":256,"percent_change":257,"volume":451,"transactions":259,"vwap":452},"2026-08-21",52.48,52.4,49243.1935,52.3726,{"date":454,"open":413,"high":432,"low":455,"close":456,"change":457,"percent_change":396,"volume":458,"transactions":459,"vwap":460},"2026-08-20",52.381,52.43,-0.1,38786.4828,186,52.4171,{"date":462,"open":463,"high":464,"low":449,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",52.5,52.56,52.53,0.12,0.23,63280.8458,100,52.5127,{"date":472,"open":473,"high":473,"low":474,"close":431,"change":457,"percent_change":396,"volume":475,"transactions":427,"vwap":476},"2026-08-18",52.59,52.3738,18185.4828,52.4364,{"date":478,"open":473,"high":479,"low":480,"close":481,"change":482,"percent_change":21,"volume":483,"transactions":484,"vwap":485},"2026-08-17",52.61,52.495,52.51,-0.1256,13967.6921,109,52.5733,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":339,"volume":493,"transactions":494,"vwap":495},"2026-08-14",52.68,52.72,52.6264,52.6356,-0.0844,17037.6837,166,52.6762,{"date":497,"open":498,"high":499,"low":498,"close":489,"change":285,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",52.65,52.77,0.15,39304.2277,183,52.7278,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":357,"volume":510,"transactions":511,"vwap":512},"2026-08-12",52.66,52.67,52.64,0.0196,18649.6319,125,52.6588,{"date":514,"open":515,"high":507,"low":516,"close":517,"change":518,"percent_change":357,"volume":519,"transactions":520,"vwap":521},"2026-08-11",52.6201,52.591,52.6204,0.0204,58292.6319,132,52.6075,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":265,"volume":528,"transactions":529,"vwap":530},"2026-08-10",52.6144,52.54,52.6,-0.02,36522.6319,140,52.5858,{"date":532,"open":533,"high":534,"low":464,"close":535,"change":536,"percent_change":466,"volume":537,"transactions":538,"vwap":539},"2026-08-07",52.58,52.625,52.62,0.063,30668.858,213,52.5992,{"date":541,"open":481,"high":464,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",52.475,52.557,0.047,0.09,38383.9928,273,52.5158,{"date":550,"open":551,"high":552,"low":551,"close":481,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",52.44,52.57,0.11,0.21,37129.3008,219,52.4974,{"date":559,"open":525,"high":525,"low":560,"close":450,"change":106,"percent_change":553,"volume":561,"transactions":562,"vwap":563},"2026-08-04",52.37,25655.9928,184,52.4212,{"date":565,"open":566,"high":566,"low":405,"close":567,"change":357,"percent_change":285,"volume":568,"transactions":569,"vwap":570},"2026-08-03",52.42,52.34,39469.1908,154,52.3249,{"date":572,"open":573,"high":414,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",52.26,52.215,52.3,-0.175,-0.33,65297.2788,356,52.251,{"date":582,"open":413,"high":449,"low":560,"close":542,"change":375,"percent_change":457,"volume":583,"transactions":584,"vwap":585},"2026-07-30",26812.9818,170,52.4424,{"date":587,"open":525,"high":535,"low":480,"close":465,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",0.07,0.13,28894.0108,133,52.5498,{"date":594,"open":525,"high":533,"low":551,"close":413,"change":595,"percent_change":365,"volume":596,"transactions":597,"vwap":598},"2026-07-28",-0.045,40390.0758,327,52.5059,{"date":600,"open":481,"high":552,"low":432,"close":601,"change":602,"percent_change":141,"volume":603,"transactions":259,"vwap":604},"2026-07-27",52.505,0.165,24094.1908,52.5122,{"date":606,"open":607,"high":608,"low":607,"close":567,"change":356,"percent_change":357,"volume":609,"transactions":610,"vwap":611},"2026-07-24",52.32,52.4299,41814.2028,97,52.3515,{"date":613,"open":480,"high":481,"low":575,"close":607,"change":577,"percent_change":614,"volume":615,"transactions":584,"vwap":616},"2026-07-23",-0.63,61165.7651,52.3586,{"date":618,"open":489,"high":619,"low":498,"close":498,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",52.74,-0.1422,-0.27,14811.9818,106,52.6819,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":376,"volume":631,"transactions":632,"vwap":633},"2026-07-21",52.822,52.83,52.7922,-0.0578,9173.9818,54,52.8224,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":457,"percent_change":396,"volume":639,"transactions":640,"vwap":641},"2026-07-20",52.95,52.96,52.85,14252.9818,95,52.9185,{"date":643,"open":644,"high":644,"low":645,"close":636,"change":111,"percent_change":527,"volume":646,"transactions":647,"vwap":648},"2026-07-17",53.03,52.92,12903.9818,99,52.9579,{"date":650,"open":651,"high":652,"low":636,"close":637,"change":304,"percent_change":21,"volume":653,"transactions":654,"vwap":655},"2026-07-16",52.98,53,26153.9818,113,52.979,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":256,"percent_change":257,"volume":661,"transactions":662,"vwap":663},"2026-07-15",53.12,53.06,53.09,43886.9818,335,53.0766,{"date":665,"open":666,"high":667,"low":668,"close":658,"change":669,"percent_change":106,"volume":670,"transactions":671,"vwap":672},"2026-07-14",53.11,53.14,53.0828,0.03,43078.6182,254,53.1136,{"date":674,"open":666,"high":675,"low":676,"close":660,"change":275,"percent_change":304,"volume":677,"transactions":678,"vwap":679},"2026-07-13",53.13,53.08,19577.4602,93,53.113,{"date":681,"open":658,"high":682,"low":683,"close":682,"change":684,"percent_change":466,"volume":685,"transactions":9,"vwap":682},"2026-07-10",53.16,53.075001,0.065,68900,{"date":687,"open":667,"high":688,"low":689,"close":689,"change":690,"percent_change":111,"volume":691,"transactions":9,"vwap":689},"2026-07-09",53.155,53.095001,-0.004,6000,{"date":693,"open":667,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-08",53.22,53.098999,-0.211,-0.4,45400,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":256,"percent_change":257,"volume":705,"transactions":9,"vwap":704},"2026-07-07",53.32,53.35,53.25,53.31,39000,{"date":707,"open":702,"high":708,"low":709,"close":710,"change":527,"percent_change":265,"volume":711,"transactions":9,"vwap":710},"2026-07-06",53.38,53.29,53.34,69200,{"date":713,"open":701,"high":714,"low":715,"close":714,"change":716,"percent_change":500,"volume":717,"transactions":9,"vwap":714},"2026-07-02",53.36,53.27,0.081,48300,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":669,"volume":724,"transactions":9,"vwap":722},"2026-07-01",53.17,53.28,53.279,0.014,28600,{"date":726,"open":715,"high":715,"low":694,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-30",53.265,-0.155,-0.29,8400,{"date":732,"open":733,"high":733,"low":710,"close":734,"change":735,"percent_change":545,"volume":736,"transactions":9,"vwap":734},"2026-06-29",53.44,53.42,0.05,43700,{"date":738,"open":739,"high":740,"low":702,"close":739,"change":111,"percent_change":527,"volume":741,"transactions":9,"vwap":739},"2026-06-26",53.37,53.4,6800,{"date":743,"open":702,"high":744,"low":745,"close":708,"change":588,"percent_change":589,"volume":746,"transactions":9,"vwap":708},"2026-06-25",53.39,53.33,36500,{"date":748,"open":749,"high":702,"low":749,"close":704,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":704},"2026-06-24",53.3,0.075,0.14,15600,{"date":754,"open":755,"high":715,"low":756,"close":757,"change":294,"percent_change":275,"volume":758,"transactions":9,"vwap":757},"2026-06-23",53.24,53.21,53.235,32600,{"date":760,"open":709,"high":709,"low":761,"close":715,"change":762,"percent_change":762,"volume":763,"transactions":9,"vwap":715},"2026-06-22",53.19,0,51600,{"date":765,"open":720,"high":709,"low":720,"close":715,"change":766,"percent_change":141,"volume":767,"transactions":9,"vwap":715},"2026-06-18",0.17,11200,{"date":769,"open":682,"high":770,"low":683,"close":771,"change":256,"percent_change":257,"volume":772,"transactions":9,"vwap":771},"2026-06-17",53.26,53.099998,50300,{"date":774,"open":658,"high":775,"low":666,"close":675,"change":669,"percent_change":106,"volume":776,"transactions":9,"vwap":675},"2026-06-16",53.205,15900,{"date":778,"open":779,"high":780,"low":771,"close":771,"change":106,"percent_change":553,"volume":781,"transactions":9,"vwap":771},"2026-06-15",53.185,53.196,5100,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":275,"percent_change":304,"volume":787,"transactions":9,"vwap":786},"2026-06-12",52.99,53.07,53.040001,8000,{"date":789,"open":790,"high":667,"low":791,"close":666,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":666},"2026-06-11",53.044998,53.0099983,0.1,0.19,5800,{"date":796,"open":797,"high":797,"low":652,"close":791,"change":275,"percent_change":304,"volume":798,"transactions":9,"vwap":791},"2026-06-10",53.125,13500,{"date":800,"open":755,"high":755,"low":801,"close":802,"change":803,"percent_change":669,"volume":804,"transactions":9,"vwap":802},"2026-06-09",53.060001,53.080002,0.015,15800,{"date":806,"open":658,"high":682,"low":786,"close":807,"change":808,"percent_change":256,"volume":809,"transactions":9,"vwap":807},"2026-06-08",53.064999,-0.015,15300,{"date":811,"open":812,"high":802,"low":651,"close":802,"change":735,"percent_change":545,"volume":813,"transactions":9,"vwap":802},"2026-06-05",53.029999,57000,{"date":815,"open":667,"high":667,"low":812,"close":812,"change":256,"percent_change":257,"volume":816,"transactions":9,"vwap":812},"2026-06-04",27700,{"date":818,"open":784,"high":801,"low":651,"close":801,"change":285,"percent_change":500,"volume":819,"transactions":9,"vwap":801},"2026-06-03",24200,{"date":821,"open":761,"high":761,"low":651,"close":651,"change":669,"percent_change":106,"volume":822,"transactions":9,"vwap":651},"2026-06-02",7400,{"date":824,"open":825,"high":826,"low":827,"close":636,"change":669,"percent_change":106,"volume":828,"transactions":9,"vwap":636},"2026-06-01",52.86,52.995,52.84,13200,{"date":830,"open":831,"high":832,"low":833,"close":645,"change":111,"percent_change":527,"volume":834,"transactions":9,"vwap":645},"2026-05-29",52.917,52.97,52.9,26000,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":588,"percent_change":589,"volume":840,"transactions":9,"vwap":839},"2026-05-28",52.885,52.987,52.93,17200,{"date":842,"open":833,"high":637,"low":825,"close":825,"change":256,"percent_change":257,"volume":843,"transactions":9,"vwap":825},"2026-05-27",9600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-26",52.81,52.91,52.8,52.89,0.27,0.51,44600,{"date":854,"open":479,"high":488,"low":473,"close":535,"change":669,"percent_change":106,"volume":855,"transactions":9,"vwap":535},"2026-05-22",38900,{"date":857,"open":465,"high":508,"low":481,"close":473,"change":858,"percent_change":356,"volume":859,"transactions":9,"vwap":473},"2026-05-21",0.01,72500,{"date":861,"open":464,"high":535,"low":481,"close":533,"change":357,"percent_change":285,"volume":862,"transactions":9,"vwap":533},"2026-05-20",16600,{"date":864,"open":865,"high":865,"low":449,"close":525,"change":866,"percent_change":235,"volume":867,"transactions":9,"vwap":525},"2026-05-19",52.73,-0.115,33600,{"date":869,"open":488,"high":870,"low":498,"close":871,"change":872,"percent_change":858,"volume":873,"transactions":9,"vwap":871},"2026-05-18",52.7,52.655,0.005,91700,{"date":875,"open":534,"high":498,"low":464,"close":498,"change":235,"percent_change":876,"volume":877,"transactions":9,"vwap":498},"2026-05-15",-0.42,21000,{"date":879,"open":880,"high":847,"low":881,"close":881,"change":762,"percent_change":762,"volume":882,"transactions":9,"vwap":881},"2026-05-14",52.88,52.87,14000,{"date":884,"open":881,"high":849,"low":885,"close":881,"change":375,"percent_change":457,"volume":886,"transactions":9,"vwap":881},"2026-05-13",52.75,29900,{"date":888,"open":832,"high":832,"low":880,"close":889,"change":890,"percent_change":276,"volume":891,"transactions":9,"vwap":889},"2026-05-12",52.925,-0.075,28900,{"date":893,"open":801,"high":801,"low":894,"close":652,"change":256,"percent_change":257,"volume":895,"transactions":9,"vwap":652},"2026-05-11",52.975,240500,{"date":897,"open":802,"high":802,"low":652,"close":812,"change":898,"percent_change":285,"volume":899,"transactions":9,"vwap":812},"2026-05-08",0.045,36200,{"date":901,"open":902,"high":812,"low":832,"close":903,"change":808,"percent_change":256,"volume":904,"transactions":9,"vwap":903},"2026-05-07",53.02,52.985,13600,{"date":906,"open":652,"high":902,"low":652,"close":652,"change":553,"percent_change":554,"volume":907,"transactions":9,"vwap":652},"2026-05-06",14600,{"date":909,"open":910,"high":910,"low":827,"close":849,"change":684,"percent_change":466,"volume":911,"transactions":9,"vwap":849},"2026-05-05",52.94,31800,{"date":913,"open":880,"high":880,"low":499,"close":914,"change":690,"percent_change":111,"volume":798,"transactions":9,"vwap":914},"2026-05-04",52.825,{"date":916,"open":847,"high":645,"low":917,"close":918,"change":919,"percent_change":588,"volume":767,"transactions":9,"vwap":918},"2026-05-01",52.79,52.829,0.038,{"date":921,"open":825,"high":880,"low":885,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-30",52.791,-0.182,-0.34,38800,{"date":927,"open":637,"high":801,"low":880,"close":928,"change":929,"percent_change":245,"volume":930,"transactions":9,"vwap":928},"2026-04-29",52.973,-0.157,32500,{"date":932,"open":761,"high":761,"low":791,"close":675,"change":527,"percent_change":265,"volume":933,"transactions":9,"vwap":675},"2026-04-28",42700,{"date":935,"open":761,"high":936,"low":667,"close":937,"change":938,"percent_change":256,"volume":794,"transactions":9,"vwap":937},"2026-04-27",53.2,53.15,-0.016,{"date":940,"open":667,"high":779,"low":667,"close":941,"change":942,"percent_change":285,"volume":943,"transactions":9,"vwap":941},"2026-04-24",53.166,0.041,18600,{"date":945,"open":688,"high":688,"low":802,"close":797,"change":808,"percent_change":256,"volume":843,"transactions":9,"vwap":797},"2026-04-23",{"date":947,"open":761,"high":761,"low":666,"close":667,"change":669,"percent_change":106,"volume":948,"transactions":9,"vwap":667},"2026-04-22",16900,{"date":950,"open":771,"high":937,"low":802,"close":666,"change":527,"percent_change":265,"volume":862,"transactions":9,"vwap":666},"2026-04-21",{"date":952,"open":660,"high":953,"low":660,"close":675,"change":762,"percent_change":762,"volume":954,"transactions":9,"vwap":675},"2026-04-20",53.145,5200,{"date":956,"open":660,"high":720,"low":802,"close":675,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":675},"2026-04-17",0.156,0.29,18500,{"date":961,"open":784,"high":902,"low":910,"close":962,"change":723,"percent_change":669,"volume":963,"transactions":9,"vwap":962},"2026-04-16",52.974,10000,{"date":965,"open":966,"high":966,"low":910,"close":637,"change":527,"percent_change":265,"volume":967,"transactions":9,"vwap":637},"2026-04-15",53.00099945,16300,{"date":969,"open":902,"high":902,"low":638,"close":651,"change":762,"percent_change":762,"volume":970,"transactions":9,"vwap":651},"2026-04-14",20800,{"date":972,"open":784,"high":812,"low":973,"close":651,"change":357,"percent_change":285,"volume":974,"transactions":9,"vwap":651},"2026-04-13",52.945,93100,{"date":976,"open":651,"high":652,"low":645,"close":910,"change":265,"percent_change":266,"volume":977,"transactions":9,"vwap":910},"2026-04-10",11900,{"date":979,"open":833,"high":980,"low":849,"close":651,"change":981,"percent_change":286,"volume":982,"transactions":9,"vwap":651},"2026-04-09",53.049999,0.087,17900,{"date":984,"open":785,"high":785,"low":837,"close":985,"change":986,"percent_change":850,"volume":987,"transactions":9,"vwap":985},"2026-04-08",52.893,0.142,35500,{"date":989,"open":865,"high":990,"low":991,"close":992,"change":993,"percent_change":589,"volume":816,"transactions":9,"vwap":992},"2026-04-07",52.78,52.616,52.751,0.066,{"date":995,"open":488,"high":996,"low":498,"close":997,"change":998,"percent_change":111,"volume":999,"transactions":9,"vwap":997},"2026-04-06",52.728,52.685,-0.005,21500,{"date":1001,"open":479,"high":1002,"low":479,"close":1003,"change":285,"percent_change":500,"volume":1004,"transactions":9,"vwap":1003},"2026-04-02",52.71,52.69,24700,{"date":1006,"open":1007,"high":508,"low":552,"close":479,"change":684,"percent_change":466,"volume":930,"transactions":9,"vwap":479},"2026-04-01",52.605,{"date":1009,"open":1010,"high":498,"low":431,"close":1011,"change":942,"percent_change":285,"volume":1012,"transactions":9,"vwap":1011},"2026-03-31",52.47,52.545,46500,{"date":1014,"open":464,"high":464,"low":566,"close":1015,"change":1016,"percent_change":106,"volume":1017,"transactions":9,"vwap":1015},"2026-03-30",52.504,0.034,27900,{"date":1019,"open":567,"high":1010,"low":1020,"close":1010,"change":762,"percent_change":762,"volume":1021,"transactions":9,"vwap":1010},"2026-03-27",52.325,59600,{"date":1023,"open":432,"high":1024,"low":422,"close":1010,"change":294,"percent_change":275,"volume":1025,"transactions":9,"vwap":1010},"2026-03-26",52.52,40700,{"date":1027,"open":481,"high":1028,"low":422,"close":601,"change":1029,"percent_change":1030,"volume":1017,"transactions":9,"vwap":601},"2026-03-25",52.55,0.095,0.18,{"date":1032,"open":488,"high":1003,"low":440,"close":431,"change":330,"percent_change":1033,"volume":1034,"transactions":9,"vwap":431},"2026-03-24",-0.7,13700,{"date":1036,"open":990,"high":848,"low":885,"close":990,"change":553,"percent_change":554,"volume":1037,"transactions":9,"vwap":990},"2026-03-23",30000,{"date":1039,"open":1040,"high":1040,"low":507,"close":507,"change":1041,"percent_change":1042,"volume":752,"transactions":9,"vwap":507},"2026-03-20",52.965,-0.438,-0.82,{"date":1044,"open":660,"high":658,"low":812,"close":1045,"change":1046,"percent_change":339,"volume":999,"transactions":9,"vwap":1045},"2026-03-19",53.108,-0.087,{"date":1048,"open":761,"high":770,"low":682,"close":1049,"change":294,"percent_change":275,"volume":1050,"transactions":9,"vwap":1049},"2026-03-18",53.195,37100,{"date":1052,"open":761,"high":770,"low":761,"close":1053,"change":735,"percent_change":545,"volume":1054,"transactions":9,"vwap":1053},"2026-03-17",53.23,112500,{"date":1056,"open":721,"high":721,"low":1057,"close":1057,"change":356,"percent_change":357,"volume":1058,"transactions":9,"vwap":1057},"2026-03-16",53.18,23400,{"date":1060,"open":771,"high":1057,"low":771,"close":682,"change":735,"percent_change":545,"volume":1061,"transactions":9,"vwap":682},"2026-03-13",14300,{"date":1063,"open":694,"high":694,"low":660,"close":666,"change":1064,"percent_change":340,"volume":1065,"transactions":9,"vwap":666},"2026-03-12",-0.165,45900,{"date":1067,"open":739,"high":734,"low":1068,"close":1068,"change":227,"percent_change":924,"volume":1069,"transactions":9,"vwap":1068},"2026-03-11",53.275,25900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":339,"volume":1077,"transactions":9,"vwap":1075},"2026-03-10",53.48,53.51,53.447,53.455,-0.085,8300,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":735,"percent_change":545,"volume":1083,"transactions":9,"vwap":1082},"2026-03-09",53.66,53.445,53.54,45000,{"date":1085,"open":1086,"high":1087,"low":1086,"close":107,"change":275,"percent_change":304,"volume":776,"transactions":9,"vwap":107},"2026-03-06",53.46,53.539,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":365,"percent_change":366,"volume":1093,"transactions":9,"vwap":1092},"2026-03-05",53.53,53.62,53.56,10700,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":357,"volume":1100,"transactions":9,"vwap":1098},"2026-03-04",53.581,53.68,53.65,0.024,25400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1050,"transactions":9,"vwap":1106},"2026-03-03",53.64,53.71,53.595,53.626,-0.294,-0.55,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":276,"percent_change":1115,"volume":867,"transactions":9,"vwap":1114},"2026-03-02",53.97,53.975,53.88,53.92,-0.26,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-02-27",54.049999,54.09,54.040001,54.060001,-0.125,-0.23,12400,{"date":1126,"open":24,"high":24,"low":1127,"close":1128,"change":898,"percent_change":285,"volume":1129,"transactions":9,"vwap":1128},"2026-02-26",54.17,54.185,3200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":858,"percent_change":356,"volume":1136,"transactions":9,"vwap":1135},"2026-02-25",54.15,54.19,54.11,54.14,25200,{"date":1138,"open":1139,"high":1140,"low":1121,"close":1141,"change":106,"percent_change":553,"volume":1142,"transactions":9,"vwap":1141},"2026-02-24",54.07,54.18,54.13,26800,{"date":1144,"open":1145,"high":1119,"low":1120,"close":1139,"change":669,"percent_change":106,"volume":1146,"transactions":9,"vwap":1139},"2026-02-23",54.080002,15400,{"date":1148,"open":1141,"high":1141,"low":1149,"close":1120,"change":106,"percent_change":553,"volume":1150,"transactions":9,"vwap":1120},"2026-02-20",54.0099983,29700,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":762,"percent_change":762,"volume":1156,"transactions":9,"vwap":1155},"2026-02-19",53.86,54.02,53.98,20000,{"date":1158,"open":1159,"high":1154,"low":1159,"close":1155,"change":111,"percent_change":527,"volume":1160,"transactions":9,"vwap":1155},"2026-02-18",53.94,17600,{"date":1162,"open":1159,"high":1163,"low":1164,"close":1165,"change":898,"percent_change":285,"volume":933,"transactions":9,"vwap":1165},"2026-02-17",54.039001,53.93,53.99,{"date":1167,"open":1159,"high":1168,"low":1169,"close":1170,"change":545,"percent_change":766,"volume":1171,"transactions":9,"vwap":1170},"2026-02-13",53.995,53.91,53.945,9700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":588,"volume":1179,"transactions":9,"vwap":1177},"2026-02-12",53.8,53.87,53.79,53.855,0.035,8100,{"date":1181,"open":1176,"high":1182,"low":1183,"close":1184,"change":762,"percent_change":762,"volume":1185,"transactions":9,"vwap":1184},"2026-02-11",53.895,53.73,53.82,34300,{"date":1187,"open":1176,"high":1188,"low":1189,"close":1184,"change":545,"percent_change":766,"volume":1190,"transactions":9,"vwap":1184},"2026-02-10",53.858,53.78,16700,{"date":1192,"open":1080,"high":1193,"low":1080,"close":1183,"change":285,"percent_change":500,"volume":907,"transactions":9,"vwap":1183},"2026-02-09",53.77,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1098,"change":356,"percent_change":357,"volume":1199,"transactions":9,"vwap":1098},"2026-02-06",53.63,53.69,53.61,84000,{"date":1201,"open":1196,"high":1202,"low":1203,"close":1196,"change":106,"percent_change":553,"volume":1204,"transactions":9,"vwap":1196},"2026-02-05",53.965,53.615,222300,{"date":1206,"open":1092,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":466,"volume":1210,"transactions":9,"vwap":1207},"2026-02-04",53.57,53.505,0.062,55800,{"date":1212,"open":1213,"high":1214,"low":1086,"close":1215,"change":1216,"percent_change":735,"volume":1217,"transactions":9,"vwap":1215},"2026-02-03",53.47,53.52,53.508,0.028,24300,{"date":1219,"open":733,"high":1214,"low":733,"close":1072,"change":356,"percent_change":357,"volume":877,"transactions":9,"vwap":1072},"2026-02-02",{"date":1221,"open":734,"high":107,"low":1222,"close":1086,"change":275,"percent_change":304,"volume":1223,"transactions":9,"vwap":1086},"2026-01-30",53.415,33700,{"date":1225,"open":1226,"high":1227,"low":1090,"close":1090,"change":762,"percent_change":762,"volume":1228,"transactions":9,"vwap":1090},"2026-01-29",53.555,53.59,106600,{"date":1230,"open":1072,"high":1082,"low":1072,"close":1090,"change":357,"percent_change":588,"volume":1231,"transactions":9,"vwap":1090},"2026-01-28",17100,{"date":1233,"open":1234,"high":1090,"low":1235,"close":107,"change":106,"percent_change":553,"volume":1236,"transactions":9,"vwap":107},"2026-01-27",53.475,53.43,29600,{"date":1238,"open":1213,"high":1072,"low":1235,"close":1235,"change":858,"percent_change":356,"volume":1239,"transactions":9,"vwap":1235},"2026-01-26",11500,{"date":1241,"open":1242,"high":1213,"low":1243,"close":734,"change":735,"percent_change":545,"volume":970,"transactions":9,"vwap":734},"2026-01-23",53.435,53.418,{"date":1245,"open":1246,"high":744,"low":714,"close":739,"change":111,"percent_change":527,"volume":1247,"transactions":9,"vwap":739},"2026-01-22",53.375,9100,{"date":1249,"open":1250,"high":734,"low":749,"close":708,"change":106,"percent_change":553,"volume":1251,"transactions":9,"vwap":708},"2026-01-21",53.329,11700,{"date":1253,"open":1254,"high":1254,"low":715,"close":701,"change":376,"percent_change":1255,"volume":1256,"transactions":9,"vwap":701},"2026-01-20",53.6,-0.21,28700,{"date":1258,"open":1072,"high":1259,"low":1235,"close":1235,"change":1260,"percent_change":365,"volume":1261,"transactions":9,"vwap":1235},"2026-01-16",53.5,-0.05,10900,{"date":1263,"open":1264,"high":1264,"low":1086,"close":1072,"change":356,"percent_change":357,"volume":1265,"transactions":9,"vwap":1072},"2026-01-15",53.495,8700,{"date":1267,"open":1268,"high":107,"low":1235,"close":1086,"change":588,"percent_change":589,"volume":877,"transactions":9,"vwap":1086},"2026-01-14",53.458,{"date":1270,"open":1271,"high":1235,"low":744,"close":744,"change":356,"percent_change":357,"volume":1272,"transactions":9,"vwap":744},"2026-01-13",53.405,9300,{"date":1274,"open":714,"high":1275,"low":714,"close":739,"change":1276,"percent_change":266,"volume":1277,"transactions":9,"vwap":739},"2026-01-12",53.41,-0.043,22900,{"date":1279,"open":702,"high":1280,"low":709,"close":1281,"change":536,"percent_change":466,"volume":1282,"transactions":9,"vwap":1281},"2026-01-09",53.429,53.413,20700,{"date":1284,"open":721,"high":708,"low":721,"close":702,"change":1285,"percent_change":256,"volume":1286,"transactions":9,"vwap":702},"2026-01-08",-0.014,24500,{"date":1288,"open":721,"high":1289,"low":715,"close":1289,"change":1290,"percent_change":151,"volume":1291,"transactions":9,"vwap":1289},"2026-01-07",53.364,0.184,8500,{"date":1293,"open":937,"high":756,"low":1294,"close":1057,"change":735,"percent_change":545,"volume":1295,"transactions":9,"vwap":1057},"2026-01-06",53.117,12800,{"date":1297,"open":771,"high":761,"low":801,"close":675,"change":792,"percent_change":793,"volume":1298,"transactions":9,"vwap":675},"2026-01-05",28800,{"date":1300,"open":771,"high":771,"low":812,"close":812,"change":265,"percent_change":266,"volume":1301,"transactions":9,"vwap":812},"2026-01-02",16500,{"date":1303,"open":802,"high":689,"low":801,"close":785,"change":669,"percent_change":106,"volume":804,"transactions":9,"vwap":785},"2025-12-31",{"date":1305,"open":902,"high":660,"low":791,"close":786,"change":762,"percent_change":762,"volume":1306,"transactions":9,"vwap":786},"2025-12-30",14800,{"date":1308,"open":812,"high":980,"low":651,"close":786,"change":735,"percent_change":545,"volume":1309,"transactions":9,"vwap":786},"2025-12-29",19500,{"date":1311,"open":812,"high":812,"low":636,"close":784,"change":1260,"percent_change":365,"volume":1312,"transactions":9,"vwap":784},"2025-12-26",3800,{"date":1314,"open":637,"high":801,"low":637,"close":786,"change":106,"percent_change":553,"volume":1291,"transactions":9,"vwap":786},"2025-12-24",{"date":1316,"open":839,"high":1317,"low":839,"close":651,"change":866,"percent_change":235,"volume":1318,"transactions":9,"vwap":651},"2025-12-23",53.0089989,44400,{"date":1320,"open":771,"high":771,"low":660,"close":689,"change":998,"percent_change":111,"volume":1321,"transactions":9,"vwap":689},"2025-12-22",118500,{"date":1323,"open":660,"high":1324,"low":1325,"close":771,"change":858,"percent_change":356,"volume":1223,"transactions":9,"vwap":771},"2025-12-19",53.174,53.089001,{"date":1327,"open":667,"high":937,"low":801,"close":660,"change":858,"percent_change":356,"volume":1328,"transactions":9,"vwap":660},"2025-12-18",23800,{"date":1330,"open":1331,"high":771,"low":812,"close":802,"change":735,"percent_change":545,"volume":1332,"transactions":9,"vwap":802},"2025-12-17",53.030998,19600,{"date":1334,"open":652,"high":785,"low":645,"close":812,"change":357,"percent_change":285,"volume":1335,"transactions":9,"vwap":812},"2025-12-16",15100,{"date":1337,"open":1338,"high":812,"low":637,"close":784,"change":1339,"percent_change":356,"volume":1340,"transactions":9,"vwap":784},"2025-12-15",53.0079994,0.009,20900,{"date":1342,"open":1343,"high":784,"low":1344,"close":1345,"change":1346,"percent_change":762,"volume":1093,"transactions":9,"vwap":1345},"2025-12-12",52.943,52.942,52.981,0.001,{"date":1348,"open":786,"high":786,"low":832,"close":651,"change":669,"percent_change":106,"volume":1349,"transactions":9,"vwap":651},"2025-12-11",39300,{"date":1351,"open":832,"high":1352,"low":825,"close":636,"change":735,"percent_change":545,"volume":1353,"transactions":9,"vwap":636},"2025-12-10",52.988,26600,{"date":1355,"open":658,"high":658,"low":833,"close":833,"change":256,"percent_change":257,"volume":1356,"transactions":9,"vwap":833},"2025-12-09",23000,{"date":1358,"open":802,"high":802,"low":847,"close":839,"change":111,"percent_change":527,"volume":1359,"transactions":9,"vwap":839},"2025-12-08",48600,{"date":1361,"open":637,"high":784,"low":839,"close":910,"change":1260,"percent_change":365,"volume":1362,"transactions":9,"vwap":910},"2025-12-05",54300,{"date":1364,"open":636,"high":784,"low":645,"close":784,"change":357,"percent_change":285,"volume":1365,"transactions":9,"vwap":784},"2025-12-04",16800,{"date":1367,"open":832,"high":786,"low":636,"close":636,"change":762,"percent_change":762,"volume":1368,"transactions":9,"vwap":636},"2025-12-03",122600,{"date":1370,"open":839,"high":962,"low":833,"close":636,"change":803,"percent_change":669,"volume":907,"transactions":9,"vwap":636},"2025-12-02",{"date":1372,"open":636,"high":894,"low":1373,"close":1374,"change":1375,"percent_change":339,"volume":1376,"transactions":9,"vwap":1374},"2025-12-01",52.911,52.935,-0.086,19400,{"date":1378,"open":720,"high":720,"low":902,"close":1379,"change":1380,"percent_change":330,"volume":1381,"transactions":9,"vwap":1379},"2025-11-28",53.021,-0.199,3500,{"date":1383,"open":682,"high":770,"low":682,"close":694,"change":898,"percent_change":285,"volume":1384,"transactions":9,"vwap":694},"2025-11-26",14400,{"date":1386,"open":682,"high":761,"low":658,"close":1387,"change":111,"percent_change":527,"volume":1388,"transactions":9,"vwap":1387},"2025-11-25",53.175,17300,{"date":1390,"open":937,"high":755,"low":675,"close":779,"change":750,"percent_change":751,"volume":1190,"transactions":9,"vwap":779},"2025-11-24",{"date":1392,"open":771,"high":936,"low":660,"close":666,"change":669,"percent_change":106,"volume":1393,"transactions":9,"vwap":666},"2025-11-21",53400,{"date":1395,"open":802,"high":666,"low":801,"close":802,"change":356,"percent_change":357,"volume":1396,"transactions":9,"vwap":802},"2025-11-20",5000,{"date":1398,"open":770,"high":770,"low":980,"close":801,"change":257,"percent_change":376,"volume":1399,"transactions":9,"vwap":801},"2025-11-19",43800,{"date":1401,"open":937,"high":761,"low":785,"close":658,"change":106,"percent_change":553,"volume":1402,"transactions":9,"vwap":658},"2025-11-18",34000,{"date":1404,"open":802,"high":667,"low":980,"close":801,"change":735,"percent_change":545,"volume":1405,"transactions":9,"vwap":801},"2025-11-17",14900,{"date":1407,"open":658,"high":1408,"low":791,"close":791,"change":275,"percent_change":304,"volume":1328,"transactions":9,"vwap":791},"2025-11-14",53.135,{"date":1410,"open":771,"high":720,"low":785,"close":802,"change":257,"percent_change":376,"volume":1411,"transactions":9,"vwap":802},"2025-11-13",7800,{"date":1413,"open":682,"high":694,"low":1414,"close":667,"change":266,"percent_change":1415,"volume":1416,"transactions":9,"vwap":667},"2025-11-12",53.098,-0.15,4100,{"date":1418,"open":682,"high":694,"low":682,"close":694,"change":1419,"percent_change":121,"volume":1420,"transactions":9,"vwap":694},"2025-11-11",0.135,3100,{"date":1422,"open":785,"high":666,"low":785,"close":1423,"change":1424,"percent_change":735,"volume":1425,"transactions":9,"vwap":1423},"2025-11-10",53.084999,0.025,7900,{"date":1427,"open":801,"high":771,"low":980,"close":801,"change":762,"percent_change":762,"volume":1428,"transactions":9,"vwap":801},"2025-11-07",11400,{"date":1430,"open":832,"high":660,"low":832,"close":801,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":801},"2025-11-06",0.106,0.2,26500,{"date":1435,"open":667,"high":667,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1356,"transactions":9,"vwap":1437},"2025-11-05",52.927,52.954,-0.105,-0.2,{"date":1441,"open":980,"high":1275,"low":1442,"close":1443,"change":1444,"percent_change":793,"volume":1445,"transactions":9,"vwap":1443},"2025-11-04",53.037998,53.058998,0.099,25700,{"date":1447,"open":784,"high":784,"low":1448,"close":637,"change":365,"percent_change":366,"volume":1449,"transactions":9,"vwap":637},"2025-11-03",52.931,15200,{"date":1451,"open":786,"high":801,"low":1452,"close":980,"change":407,"percent_change":1123,"volume":1453,"transactions":9,"vwap":980},"2025-10-31",53.025002,4200,{"date":1455,"open":667,"high":720,"low":1456,"close":720,"change":1457,"percent_change":-6,"volume":1458,"transactions":9,"vwap":720},"2025-10-30",53.076,-0.002,7000,{"date":1460,"open":694,"high":702,"low":1461,"close":1462,"change":1463,"percent_change":1415,"volume":1464,"transactions":9,"vwap":1462},"2025-10-29",53.165,53.172,-0.081,19900,{"date":1466,"open":1275,"high":1275,"low":936,"close":1467,"change":1468,"percent_change":356,"volume":1469,"transactions":9,"vwap":1467},"2025-10-28",53.253,0.008,12100,{"date":1471,"open":1053,"high":715,"low":694,"close":1472,"change":527,"percent_change":265,"volume":1473,"transactions":9,"vwap":1472},"2025-10-27",53.245,19100,{"date":1475,"open":703,"high":710,"low":761,"close":727,"change":1476,"percent_change":792,"volume":1477,"transactions":9,"vwap":727},"2025-10-24",0.055,43500,{"date":1479,"open":936,"high":704,"low":720,"close":756,"change":111,"percent_change":527,"volume":1480,"transactions":9,"vwap":756},"2025-10-23",17700,{"date":1482,"open":703,"high":703,"low":1057,"close":694,"change":1476,"percent_change":792,"volume":1365,"transactions":9,"vwap":694},"2025-10-22",{"date":1484,"open":1057,"high":1485,"low":682,"close":1461,"change":106,"percent_change":553,"volume":1239,"transactions":9,"vwap":1461},"2025-10-21",53.183,{"date":1487,"open":658,"high":675,"low":660,"close":1488,"change":357,"percent_change":285,"volume":1453,"transactions":9,"vwap":1488},"2025-10-20",53.105,{"date":1490,"open":786,"high":802,"low":1491,"close":807,"change":735,"percent_change":545,"volume":1492,"transactions":9,"vwap":807},"2025-10-17",53.028,4000,{"date":1494,"open":910,"high":786,"low":910,"close":1495,"change":589,"percent_change":121,"volume":1496,"transactions":9,"vwap":1495},"2025-10-16",53.014999,10500,{"date":1498,"open":880,"high":645,"low":827,"close":837,"change":357,"percent_change":285,"volume":1499,"transactions":9,"vwap":837},"2025-10-15",13300,{"date":1501,"open":1502,"high":881,"low":1503,"close":1504,"change":1505,"percent_change":356,"volume":1506,"transactions":9,"vwap":1504},"2025-10-14",52.82,52.805,52.845,0.013,22000,{"date":1508,"open":1509,"high":638,"low":885,"close":1510,"change":588,"percent_change":589,"volume":1251,"transactions":9,"vwap":1510},"2025-10-13",52.76,52.832,{"date":1512,"open":619,"high":1502,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1464,"transactions":9,"vwap":1514},"2025-10-10",52.699,52.762,0.117,0.22,{"date":1518,"open":479,"high":498,"low":1519,"close":1520,"change":356,"percent_change":357,"volume":963,"transactions":9,"vwap":1520},"2025-10-09",52.595,52.645,{"date":1522,"open":885,"high":885,"low":534,"close":534,"change":898,"percent_change":545,"volume":1523,"transactions":9,"vwap":534},"2025-10-08",10300,{"date":1525,"open":533,"high":535,"low":543,"close":533,"change":898,"percent_change":545,"volume":828,"transactions":9,"vwap":533},"2025-10-07",{"date":1527,"open":498,"high":498,"low":432,"close":1528,"change":998,"percent_change":111,"volume":767,"transactions":9,"vwap":1528},"2025-10-06",52.535,{"date":1530,"open":525,"high":552,"low":481,"close":525,"change":803,"percent_change":669,"volume":1531,"transactions":9,"vwap":525},"2025-10-03",21800,{"date":1533,"open":1534,"high":552,"low":422,"close":1535,"change":762,"percent_change":762,"volume":1146,"transactions":9,"vwap":1535},"2025-10-02",52.519,52.525,{"date":1537,"open":525,"high":1028,"low":1538,"close":1535,"change":1539,"percent_change":588,"volume":1124,"transactions":9,"vwap":1535},"2025-10-01",52.497,0.037,{"date":1541,"open":1542,"high":481,"low":1543,"close":1544,"change":1046,"percent_change":366,"volume":1545,"transactions":9,"vwap":1544},"2025-09-30",52.446,52.428,52.488,30700,{"date":1547,"open":464,"high":1548,"low":1549,"close":1550,"change":684,"percent_change":466,"volume":1551,"transactions":9,"vwap":1550},"2025-09-29",52.615,52.539,52.575,37800,{"date":1553,"open":465,"high":1554,"low":449,"close":481,"change":1555,"percent_change":669,"volume":1556,"transactions":9,"vwap":481},"2025-09-26",52.63,0.017,13100,{"date":1558,"open":432,"high":465,"low":432,"close":1559,"change":1560,"percent_change":227,"volume":1396,"transactions":9,"vwap":1559},"2025-09-25",52.493,-0.095,{"date":1562,"open":508,"high":506,"low":1028,"close":1563,"change":1564,"percent_change":365,"volume":963,"transactions":9,"vwap":1563},"2025-09-24",52.588,-0.047,{"date":1566,"open":1003,"high":1003,"low":473,"close":1567,"change":1122,"percent_change":21,"volume":1568,"transactions":9,"vwap":1567},"2025-09-23",52.635,5500,{"date":1570,"open":1571,"high":636,"low":479,"close":1509,"change":1572,"percent_change":1030,"volume":1384,"transactions":9,"vwap":1509},"2025-09-22",52.659,0.094,{"date":1574,"open":498,"high":1002,"low":473,"close":1575,"change":1576,"percent_change":527,"volume":816,"transactions":9,"vwap":1575},"2025-09-19",52.666,-0.009,{"date":1578,"open":498,"high":865,"low":1579,"close":1580,"change":1564,"percent_change":365,"volume":798,"transactions":9,"vwap":1580},"2025-09-18",52.559,52.675,{"date":1582,"open":846,"high":839,"low":870,"close":1583,"change":1584,"percent_change":762,"volume":1585,"transactions":9,"vwap":1583},"2025-09-17",52.722,0.002,22400,{"date":1587,"open":870,"high":917,"low":508,"close":489,"change":1588,"percent_change":545,"volume":1589,"transactions":9,"vwap":489},"2025-09-16",0.046,11100,{"date":1591,"open":506,"high":1513,"low":535,"close":1592,"change":1593,"percent_change":554,"volume":1594,"transactions":9,"vwap":1592},"2025-09-15",52.674,0.109,11300,{"date":1596,"open":463,"high":473,"low":480,"close":1597,"change":858,"percent_change":356,"volume":1598,"transactions":9,"vwap":1597},"2025-09-12",52.565,27100,{"date":1600,"open":449,"high":1003,"low":449,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-09-11",52.555,0.155,0.3,25500,{"date":1606,"open":575,"high":450,"low":575,"close":450,"change":1607,"percent_change":151,"volume":794,"transactions":9,"vwap":450},"2025-09-10",0.181,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":366,"volume":1614,"transactions":9,"vwap":1612},"2025-09-09",52.269,52.195,52.219,-0.091,7300,{"date":1616,"open":1617,"high":506,"low":1617,"close":414,"change":141,"percent_change":189,"volume":1298,"transactions":9,"vwap":414},"2025-09-08",52,{"date":1619,"open":374,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-09-05",52.07,51.814,51.99,0.365,0.71,14100,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1432,"volume":1061,"transactions":9,"vwap":1630},"2025-09-04",51.557,51.66,51.625,0.101,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":141,"volume":1639,"transactions":9,"vwap":1637},"2025-09-03",51.46,51.62,51.435,51.524,0.166,6300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":407,"volume":1411,"transactions":9,"vwap":1645},"2025-09-02",51.33,51.395,51.311,51.358,-0.062,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":924,"volume":1653,"transactions":9,"vwap":1651},"2025-08-29",51.414,51.45,51.42,-0.177,4500,{"date":1655,"open":338,"high":1656,"low":1657,"close":1658,"change":1505,"percent_change":669,"volume":1659,"transactions":9,"vwap":1658},"2025-08-28",51.715,51.538,51.597,16400,{"date":1661,"open":1662,"high":348,"low":1663,"close":1664,"change":1665,"percent_change":792,"volume":1666,"transactions":9,"vwap":1664},"2025-08-27",51.51,51.493,51.584,0.049,7100,{"date":1668,"open":1669,"high":338,"low":1651,"close":1670,"change":803,"percent_change":669,"volume":1671,"transactions":9,"vwap":1670},"2025-08-26",51.52,51.535,9400,{"date":1673,"open":1634,"high":1674,"low":1634,"close":1669,"change":527,"percent_change":265,"volume":943,"transactions":9,"vwap":1669},"2025-08-25",51.61,{"date":1676,"open":1677,"high":338,"low":1678,"close":1679,"change":1680,"percent_change":322,"volume":1625,"transactions":9,"vwap":1679},"2025-08-22",51.44,51.439,51.54,0.176,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":266,"percent_change":339,"volume":1687,"transactions":9,"vwap":1686},"2025-08-21",51.39,51.48,51.314,51.364,4400,{"date":1689,"open":1650,"high":1679,"low":310,"close":1690,"change":1099,"percent_change":735,"volume":1691,"transactions":9,"vwap":1690},"2025-08-20",51.444,2000,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1651,"change":803,"percent_change":669,"volume":1696,"transactions":9,"vwap":1651},"2025-08-19",51.47,51.401,4600,{"date":1698,"open":1651,"high":1651,"low":1699,"close":1699,"change":1700,"percent_change":1260,"volume":1701,"transactions":9,"vwap":1699},"2025-08-18",51.405,-0.025,500,{"date":1703,"open":1704,"high":1662,"low":1643,"close":1705,"change":808,"percent_change":256,"volume":1706,"transactions":9,"vwap":1705},"2025-08-15",51.41,51.43,5600,{"date":1708,"open":1650,"high":1709,"low":1705,"close":1710,"change":294,"percent_change":275,"volume":1711,"transactions":9,"vwap":1710},"2025-08-14",51.475,51.445,17500,{"date":1713,"open":1669,"high":1669,"low":1650,"close":1684,"change":858,"percent_change":356,"volume":1714,"transactions":9,"vwap":1684},"2025-08-13",1800,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1694,"change":235,"percent_change":236,"volume":1719,"transactions":9,"vwap":1694},"2025-08-12",51.385,51.529,8800,{"date":1721,"open":1705,"high":1722,"low":310,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-08-11",51.69,0.335,0.65,11800,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1260,"percent_change":457,"volume":1420,"transactions":9,"vwap":1730},"2025-08-08",51.36,51.318,51.355,{"date":1732,"open":1704,"high":1679,"low":1683,"close":1699,"change":872,"percent_change":858,"volume":1733,"transactions":9,"vwap":1699},"2025-08-07",17000,{"date":1735,"open":1704,"high":1736,"low":1642,"close":310,"change":275,"percent_change":276,"volume":828,"transactions":9,"vwap":310},"2025-08-06",51.5,{"date":1738,"open":1678,"high":1669,"low":1704,"close":1694,"change":285,"percent_change":286,"volume":1739,"transactions":9,"vwap":1694},"2025-08-05",7200,{"date":1741,"open":1705,"high":1705,"low":1742,"close":1683,"change":1424,"percent_change":735,"volume":1743,"transactions":9,"vwap":1683},"2025-08-04",51.361,6500,{"date":1745,"open":1746,"high":1747,"low":311,"close":1748,"change":1749,"percent_change":1724,"volume":1453,"transactions":9,"vwap":1748},"2025-08-01",51.352,51.38,51.365,0.33,{"date":1751,"open":1752,"high":242,"low":1753,"close":1754,"change":365,"percent_change":227,"volume":794,"transactions":9,"vwap":1754},"2025-07-31",51.044998,51.029999,51.035,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1438,"percent_change":1439,"volume":1760,"transactions":9,"vwap":1759},"2025-07-30",51.19,51.211,51.125,6700,{"date":1762,"open":293,"high":263,"low":293,"close":1763,"change":266,"percent_change":339,"volume":787,"transactions":9,"vwap":1763},"2025-07-29",51.23,{"date":1765,"open":264,"high":1651,"low":1766,"close":292,"change":793,"percent_change":1767,"volume":1768,"transactions":9,"vwap":292},"2025-07-28",51.103,0.37,8900,{"date":1770,"open":1771,"high":293,"low":1772,"close":1773,"change":1099,"percent_change":735,"volume":1719,"transactions":9,"vwap":1773},"2025-07-25",51.07,51.02,51.12,{"date":1775,"open":273,"high":273,"low":1753,"close":1776,"change":1346,"percent_change":762,"volume":1691,"transactions":9,"vwap":1776},"2025-07-24",51.096001,{"date":1778,"open":1779,"high":329,"low":1772,"close":1780,"change":111,"percent_change":527,"volume":1711,"transactions":9,"vwap":1780},"2025-07-23",51.069,51.095001,{"date":1782,"open":242,"high":242,"low":1783,"close":1783,"change":1784,"percent_change":265,"volume":1425,"transactions":9,"vwap":1783},"2025-07-22",51.105,-0.019,{"date":1786,"open":242,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":500,"volume":1171,"transactions":9,"vwap":1789},"2025-07-21",51.22,51.099998,51.124,0.079,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1752,"change":265,"percent_change":266,"volume":767,"transactions":9,"vwap":1752},"2025-07-18",51.049999,51.054001,51,{"date":1797,"open":242,"high":242,"low":1798,"close":1799,"change":256,"percent_change":257,"volume":1332,"transactions":9,"vwap":1799},"2025-07-17",50.995,51.084999,{"date":1801,"open":284,"high":284,"low":1783,"close":274,"change":407,"percent_change":1123,"volume":1449,"transactions":9,"vwap":274},"2025-07-16",{"date":1803,"open":1736,"high":1736,"low":1804,"close":302,"change":457,"percent_change":396,"volume":1805,"transactions":9,"vwap":302},"2025-07-15",51.175,13900,{"date":1807,"open":282,"high":282,"low":1808,"close":1809,"change":1576,"percent_change":527,"volume":1810,"transactions":9,"vwap":1809},"2025-07-14",51.29,51.335,3400,{"date":1812,"open":1678,"high":1813,"low":311,"close":1814,"change":1815,"percent_change":1439,"volume":1816,"transactions":9,"vwap":1814},"2025-07-11",51.49,51.344,-0.102,16200,{"date":1818,"open":1684,"high":1684,"low":310,"close":1819,"change":1820,"percent_change":356,"volume":1821,"transactions":9,"vwap":1819},"2025-07-10",51.446,0.011,4800,{"date":1823,"open":1650,"high":1824,"low":1705,"close":1636,"change":1825,"percent_change":285,"volume":822,"transactions":9,"vwap":1636},"2025-07-09",51.468,0.042,{"date":1827,"open":1704,"high":1705,"low":1742,"close":1828,"change":1829,"percent_change":257,"volume":904,"transactions":9,"vwap":1828},"2025-07-08",51.393,-0.032,{"date":1831,"open":310,"high":1677,"low":1832,"close":319,"change":1833,"percent_change":858,"volume":1834,"transactions":9,"vwap":319},"2025-07-07",51.37,0.006,51300,{"date":1836,"open":1683,"high":1677,"low":1728,"close":1837,"change":1838,"percent_change":858,"volume":1839,"transactions":9,"vwap":1837},"2025-07-03",51.419,0.004,36400,{"date":1841,"open":1842,"high":1634,"low":1842,"close":1843,"change":1844,"percent_change":106,"volume":1286,"transactions":9,"vwap":1843},"2025-07-02",51.373,51.415,0.033,{"date":1846,"open":1728,"high":1694,"low":284,"close":1847,"change":1825,"percent_change":285,"volume":1848,"transactions":9,"vwap":1847},"2025-07-01",51.382,18100,{"date":1850,"open":1851,"high":1651,"low":292,"close":1851,"change":1380,"percent_change":386,"volume":1671,"transactions":9,"vwap":1851},"2025-06-30",51.34,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1516,"volume":1859,"transactions":9,"vwap":1857},"2025-06-27",51.442,51.56,51.398,51.539,0.114,20200,{"date":1861,"open":1677,"high":1677,"low":310,"close":319,"change":1862,"percent_change":766,"volume":1863,"transactions":9,"vwap":319},"2025-06-26",0.085,12700,{"date":1865,"open":292,"high":1851,"low":311,"close":1851,"change":1866,"percent_change":669,"volume":1867,"transactions":9,"vwap":1851},"2025-06-25",0.016,14500,{"date":1869,"open":292,"high":1728,"low":263,"close":1870,"change":1099,"percent_change":735,"volume":1871,"transactions":9,"vwap":1870},"2025-06-24",51.324,25000,{"date":1873,"open":1747,"high":1747,"low":311,"close":311,"change":365,"percent_change":227,"volume":1874,"transactions":9,"vwap":311},"2025-06-23",400,{"date":1876,"open":1787,"high":1651,"low":1877,"close":1683,"change":545,"percent_change":1030,"volume":1878,"transactions":9,"vwap":1683},"2025-06-20",51.191,2900,{"date":1880,"open":1881,"high":311,"low":253,"close":311,"change":588,"percent_change":751,"volume":1499,"transactions":9,"vwap":311},"2025-06-18",51.26,{"date":1883,"open":1884,"high":1808,"low":1885,"close":1763,"change":792,"percent_change":1432,"volume":767,"transactions":9,"vwap":1763},"2025-06-17",51.209,51.174,{"date":1887,"open":293,"high":1881,"low":1783,"close":242,"change":942,"percent_change":285,"volume":1888,"transactions":9,"vwap":242},"2025-06-16",4300,{"date":1890,"open":252,"high":329,"low":1771,"close":1891,"change":1892,"percent_change":235,"volume":1848,"transactions":9,"vwap":1891},"2025-06-13",51.089001,-0.111,{"date":1894,"open":1895,"high":1896,"low":242,"close":253,"change":1897,"percent_change":850,"volume":1898,"transactions":9,"vwap":253},"2025-06-12",51.155,51.269,0.137,6600,{"date":1900,"open":1901,"high":264,"low":1902,"close":1903,"change":1904,"percent_change":793,"volume":767,"transactions":9,"vwap":1903},"2025-06-11",51.040001,51.018002,51.063,0.096,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":365,"volume":1312,"transactions":9,"vwap":1909},"2025-06-10",50.98,50.88,50.967,-0.048,{"date":1912,"open":1901,"high":1773,"low":1913,"close":1914,"change":1915,"percent_change":121,"volume":1916,"transactions":9,"vwap":1914},"2025-06-09",50.91,51.014999,0.125,30800,{"date":1918,"open":1919,"high":1753,"low":1920,"close":1920,"change":1921,"percent_change":621,"volume":1922,"transactions":9,"vwap":1920},"2025-06-06",50.97,50.89,-0.137,5700,{"date":1924,"open":1925,"high":1926,"low":1907,"close":1927,"change":1928,"percent_change":357,"volume":1929,"transactions":9,"vwap":1927},"2025-06-05",51.0099983,51.16,51.027,0.022,21300,{"date":1931,"open":1772,"high":1773,"low":1932,"close":1933,"change":466,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-06-04",50.905,51.0050011,0.24,6100,{"date":1937,"open":1938,"high":1925,"low":243,"close":1939,"change":275,"percent_change":276,"volume":1940,"transactions":9,"vwap":1939},"2025-06-03",50.94,50.885,37400,{"date":1942,"open":1907,"high":1753,"low":1943,"close":1944,"change":457,"percent_change":1439,"volume":1945,"transactions":9,"vwap":1944},"2025-06-02",50.93,50.955,4700,{"date":1947,"open":1948,"high":1948,"low":1901,"close":1949,"change":396,"percent_change":330,"volume":1743,"transactions":9,"vwap":1949},"2025-05-30",51.080002,51.055,{"date":1951,"open":1952,"high":1851,"low":273,"close":1953,"change":684,"percent_change":589,"volume":1954,"transactions":9,"vwap":1953},"2025-05-29",51.25,51.245,24800,{"date":1956,"open":252,"high":273,"low":1901,"close":329,"change":1957,"percent_change":466,"volume":1733,"transactions":9,"vwap":329},"2025-05-28",0.059,{"date":1959,"open":1773,"high":1960,"low":1961,"close":1960,"change":1833,"percent_change":858,"volume":862,"transactions":9,"vwap":1960},"2025-05-27",51.121,51.075001,{"date":1963,"open":255,"high":273,"low":1948,"close":274,"change":1029,"percent_change":793,"volume":1964,"transactions":9,"vwap":274},"2025-05-23",2800,{"date":1966,"open":1967,"high":1793,"low":1938,"close":1772,"change":356,"percent_change":357,"volume":1124,"transactions":9,"vwap":1772},"2025-05-22",50.96,{"date":1969,"open":1926,"high":1926,"low":1970,"close":1795,"change":1971,"percent_change":1972,"volume":1034,"transactions":9,"vwap":1795},"2025-05-21",50.99,-0.225,-0.44,{"date":1974,"open":252,"high":1952,"low":252,"close":301,"change":1505,"percent_change":669,"volume":1975,"transactions":9,"vwap":301},"2025-05-20",12000,{"date":1977,"open":1926,"high":1978,"low":293,"close":1979,"change":1980,"percent_change":366,"volume":1981,"transactions":9,"vwap":1979},"2025-05-19",51.239,51.212,-0.088,15700,{"date":1983,"open":1642,"high":282,"low":311,"close":311,"change":553,"percent_change":554,"volume":1568,"transactions":9,"vwap":311},"2025-05-16",{"date":1985,"open":1986,"high":1952,"low":1987,"close":1757,"change":1476,"percent_change":553,"volume":1821,"transactions":9,"vwap":1757},"2025-05-15",51.24,51.179,{"date":1989,"open":272,"high":1804,"low":274,"close":1990,"change":1991,"percent_change":407,"volume":1384,"transactions":9,"vwap":1990},"2025-05-14",51.135,-0.061,{"date":1993,"open":1757,"high":1994,"low":1926,"close":1994,"change":1995,"percent_change":792,"volume":1996,"transactions":9,"vwap":1994},"2025-05-13",51.196,0.051,1600,{"date":1998,"open":1773,"high":253,"low":1773,"close":1999,"change":1375,"percent_change":366,"volume":746,"transactions":9,"vwap":1999},"2025-05-12",51.145,{"date":2001,"open":253,"high":2002,"low":1757,"close":2002,"change":2003,"percent_change":285,"volume":2004,"transactions":9,"vwap":2002},"2025-05-09",51.231,0.043,800,{"date":2006,"open":1763,"high":1808,"low":2007,"close":2007,"change":2008,"percent_change":527,"volume":2009,"transactions":9,"vwap":2007},"2025-05-08",51.188,-0.012,130300,{"date":2011,"open":1926,"high":1787,"low":1926,"close":253,"change":1862,"percent_change":766,"volume":2012,"transactions":9,"vwap":253},"2025-05-07",6200,{"date":2014,"open":2015,"high":2016,"low":2015,"close":274,"change":106,"percent_change":466,"volume":1666,"transactions":9,"vwap":274},"2025-05-06",51.09,51.123,{"date":2018,"open":1948,"high":1788,"low":1914,"close":1949,"change":375,"percent_change":376,"volume":2019,"transactions":9,"vwap":1949},"2025-05-05",71400,{"date":2021,"open":252,"high":252,"low":264,"close":264,"change":266,"percent_change":339,"volume":840,"transactions":9,"vwap":264},"2025-05-02",{"date":2023,"open":2024,"high":284,"low":1990,"close":1757,"change":2025,"percent_change":858,"volume":2026,"transactions":9,"vwap":1757},"2025-05-01",51.279,0.003,130200,{"date":2028,"open":242,"high":2029,"low":1771,"close":2030,"change":1910,"percent_change":365,"volume":2031,"transactions":9,"vwap":2030},"2025-04-30",51.195,51.187,38700,{"date":2033,"open":1763,"high":1952,"low":329,"close":302,"change":766,"percent_change":1749,"volume":967,"transactions":9,"vwap":302},"2025-04-29",{"date":2035,"open":1772,"high":2015,"low":1772,"close":2036,"change":457,"percent_change":1439,"volume":2037,"transactions":9,"vwap":2036},"2025-04-28",51.064999,55100,{"date":2039,"open":2040,"high":1728,"low":1907,"close":272,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":272},"2025-04-25",50.992,0.225,0.44,50800,{"date":2045,"open":2046,"high":1907,"low":2046,"close":1938,"change":2047,"percent_change":2048,"volume":1384,"transactions":9,"vwap":1938},"2025-04-24",50.66,0.255,0.5,{"date":2050,"open":244,"high":2015,"low":2046,"close":2051,"change":2052,"percent_change":2053,"volume":1356,"transactions":9,"vwap":2051},"2025-04-23",50.685,0.215,0.43,{"date":178,"open":2055,"high":2056,"low":17,"close":2057,"change":357,"percent_change":285,"volume":2058,"transactions":9,"vwap":2057},50.43,50.58,50.47,29200]