[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVMO":3,"homepage-market-summary":30,"stock-historical-EVMO":151},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVMO","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 Mortgage Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1972,2.502444,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.15,48.22,48.35,48.1,48.16,-0.01,-0.02,163718.5056,51.75,47.88,83495.888388496,7,294,{"status":31,"indices":32,"watchlist":76,"sectors":77,"benchmarks":132},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[],[78,83,88,92,97,102,107,112,117,122,127],{"name":79,"etf":80,"change":81,"price":82,"is_up":11},"Technology","XLK",1.01,199.81,{"name":84,"etf":85,"change":86,"price":87,"is_up":11},"Financials","XLF",0.06,53.49,{"name":89,"etf":90,"change":22,"price":91,"is_up":74},"Healthcare","XLV",166.18,{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Energy","XLE",0.4,62.95,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Materials","XLB",0.66,48.86,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Comm Services","XLC",0.35,110.32,[133,138,143,147],{"ticker":134,"name":135,"price":136,"change":137,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":139,"name":140,"price":141,"change":142,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,1.02,{"ticker":144,"name":145,"price":146,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":148,"name":149,"price":150,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":152,"total_pages":45,"summary":153,"data":158},1000,{"period_high":25,"period_low":26,"average_volume":154,"total_volume":155,"period_return":156,"latest_close":17,"start_date":157,"end_date":5},89094,26193572.097124,-3.83,"2025-08-04",[159,162,171,181,192,201,211,221,232,240,249,260,268,276,281,290,298,307,317,324,335,345,355,362,372,382,389,397,405,414,421,431,439,447,453,460,467,475,482,492,499,509,515,520,526,535,543,549,554,562,568,573,581,586,593,602,609,618,624,630,635,639,645,652,658,665,669,675,681,689,693,700,703,706,710,715,720,725,730,733,737,743,746,751,755,760,766,770,774,780,784,789,795,799,803,807,811,816,820,824,830,834,838,842,847,850,853,857,860,866,873,879,886,893,899,905,910,915,919,924,928,931,935,940,944,948,951,954,958,961,965,968,972,977,980,984,989,992,998,1003,1008,1012,1016,1021,1028,1032,1038,1044,1051,1055,1063,1070,1076,1083,1090,1097,1102,1108,1114,1119,1124,1127,1132,1135,1140,1144,1147,1151,1155,1160,1166,1171,1175,1178,1182,1187,1190,1193,1197,1203,1208,1211,1214,1217,1220,1223,1226,1230,1235,1239,1244,1249,1252,1257,1262,1266,1269,1272,1275,1279,1281,1285,1288,1290,1293,1296,1300,1303,1306,1308,1311,1314,1318,1323,1327,1330,1334,1337,1340,1343,1346,1352,1355,1358,1362,1364,1368,1373,1377,1381,1384,1388,1392,1395,1397,1401,1405,1408,1410,1413,1416,1420,1425,1430,1435,1439,1444,1449,1451,1454,1458,1461,1465,1471,1474,1477,1480,1485,1489,1492,1495,1498,1502,1507,1511,1516,1519,1522,1524,1528,1533,1535,1538,1541,1544,1547,1550,1553,1556,1559,1562,1566,1571,1577,1580,1584,1589,1593,1599,1604,1611,1614,1619,1626],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":160,"vwap":161},692,48.1477,{"date":163,"open":164,"high":165,"low":26,"close":21,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-10-01",48.11,48.19,0.21,0.44,186239.66273,397,48.1116,{"date":172,"open":173,"high":21,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-30",48.04,47.93,47.95,-0.3,-0.62,1135327.3388,357,47.9367,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-29",48.31,48.32,48.09,48.25,-0.09,-0.19,73664.2996,443,48.232,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":188,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-28",48.53,48.23,48.34,-0.39,353191.7482,507,48.2941,{"date":202,"open":203,"high":204,"low":205,"close":194,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-25",48.46,48.6,48.3323,0.11,0.23,181086.0841,470,48.4319,{"date":212,"open":213,"high":214,"low":184,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-24",48.59,48.5921,48.42,-0.1,-0.21,500418.8861,389,48.4376,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",48.82,48.85,48.43,48.52,-0.34,-0.7,58630.6139,361,48.5932,{"date":233,"open":234,"high":234,"low":235,"close":116,"change":236,"percent_change":-6,"volume":237,"transactions":238,"vwap":239},"2026-09-22",48.97,48.84,-0.0001,64007.8479,371,48.8927,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":100,"volume":246,"transactions":247,"vwap":248},"2026-09-21",48.78,48.9099,48.8601,0.1201,31404.2747,234,48.8687,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",48.87,48.8899,48.63,48.74,-0.15,-0.31,51967.8827,276,48.8167,{"date":261,"open":262,"high":262,"low":235,"close":263,"change":264,"percent_change":100,"volume":265,"transactions":266,"vwap":267},"2026-09-17",48.95,48.89,0.12,130995.3721,341,48.8719,{"date":269,"open":270,"high":234,"low":254,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":243},"2026-09-16",48.92,48.77,-0.08,-0.16,57319.8031,317,{"date":277,"open":234,"high":234,"low":271,"close":224,"change":86,"percent_change":264,"volume":278,"transactions":279,"vwap":280},"2026-09-15",49125.9436,373,48.8353,{"date":282,"open":224,"high":283,"low":284,"close":285,"change":216,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",48.94,48.73,48.79,-0.2,38837.5636,232,48.866,{"date":291,"open":292,"high":292,"low":293,"close":263,"change":294,"percent_change":217,"volume":295,"transactions":296,"vwap":297},"2026-09-11",49.08,48.8,-0.105,12828.7076,217,48.9586,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":230,"vwap":306},"2026-09-10",49.3,48.835,48.995,-0.255,-0.52,113550.5556,49.0854,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",49.49,49.155,49.25,-0.085,-0.17,34556.8286,362,49.3083,{"date":318,"open":319,"high":319,"low":300,"close":320,"change":312,"percent_change":313,"volume":321,"transactions":322,"vwap":323},"2026-09-08",49.55,49.335,55389.192,354,49.3571,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",49.47,49.5394,49.35,49.42,-0.07,-0.14,112479.97022,499,49.456,{"date":336,"open":337,"high":338,"low":339,"close":309,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",49.52,49.57,49.46,0.07,0.14,48037.8482,349,49.5169,{"date":346,"open":347,"high":348,"low":349,"close":329,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",49.41,49.45,49.34,0.04,0.08,72965.215962,439,49.3772,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":272,"percent_change":273,"volume":360,"transactions":51,"vwap":361},"2026-09-01",49.51,48.72,49.38,297341.5647,49.3629,{"date":363,"open":364,"high":365,"low":366,"close":339,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",49.56,49.6,49.4,-0.25,-0.5,31859.2762,304,49.4417,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":273,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-28",49.87,49.92,49.7,49.71,-0.32,30384.6862,287,49.7961,{"date":383,"open":384,"high":385,"low":384,"close":374,"change":272,"percent_change":273,"volume":386,"transactions":387,"vwap":388},"2026-08-27",49.82,49.95,73091.7262,239,49.9138,{"date":390,"open":391,"high":385,"low":392,"close":385,"change":393,"percent_change":350,"volume":394,"transactions":395,"vwap":396},"2026-08-26",49.93,49.88,0.02,32386.4544,207,49.9215,{"date":398,"open":399,"high":399,"low":400,"close":391,"change":401,"percent_change":120,"volume":402,"transactions":403,"vwap":404},"2026-08-25",49.98,49.8501,0.16,139783.7139,273,49.9516,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-24",49.84,49.761,49.77,0,25125.513,237,49.7907,{"date":415,"open":384,"high":384,"low":416,"close":409,"change":187,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",49.76,-0.18,21079.8226,219,49.7729,{"date":422,"open":423,"high":374,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",49.85,49.78,49.86,-0.03,-0.06,117400.9176,396,49.8477,{"date":432,"open":392,"high":433,"low":434,"close":435,"change":86,"percent_change":264,"volume":436,"transactions":437,"vwap":438},"2026-08-19",49.99,49.6601,49.89,104085.4796,632,49.8901,{"date":440,"open":441,"high":442,"low":376,"close":443,"change":340,"percent_change":341,"volume":444,"transactions":445,"vwap":446},"2026-08-18",49.81,49.91,49.83,298561.7826,473,49.8986,{"date":448,"open":425,"high":449,"low":300,"close":416,"change":426,"percent_change":427,"volume":450,"transactions":451,"vwap":452},"2026-08-17",49.8662,46141.8266,385,49.7953,{"date":454,"open":391,"high":455,"low":456,"close":456,"change":426,"percent_change":427,"volume":457,"transactions":458,"vwap":459},"2026-08-14",49.9699,49.79,50955.8951,706,49.8743,{"date":461,"open":435,"high":375,"low":384,"close":384,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",0.1,0.2,32035.3479,181,49.855,{"date":468,"open":441,"high":469,"low":470,"close":470,"change":471,"percent_change":86,"volume":472,"transactions":473,"vwap":474},"2026-08-12",49.815,49.72,0.03,71660.7991,289,49.7496,{"date":476,"open":407,"high":407,"low":477,"close":477,"change":478,"percent_change":22,"volume":479,"transactions":480,"vwap":481},"2026-08-11",49.69,-0.0039,465534.7129,324,49.7046,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-10",49.97,49.66,49.6939,-0.1761,-0.35,114916.973906,404,49.741,{"date":493,"open":441,"high":494,"low":441,"close":374,"change":495,"percent_change":496,"volume":497,"transactions":258,"vwap":498},"2026-08-07",50.0188,0.09,0.18,24324.6531,49.8472,{"date":500,"open":501,"high":502,"low":503,"close":424,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-06",50.11,50.4705,49.39,-0.11,-0.22,33662.2801,301,49.8655,{"date":510,"open":384,"high":435,"low":456,"close":435,"change":511,"percent_change":393,"volume":512,"transactions":513,"vwap":514},"2026-08-05",0.01,44767.2879,366,49.852,{"date":516,"open":477,"high":435,"low":477,"close":392,"change":517,"percent_change":167,"volume":518,"transactions":473,"vwap":519},"2026-08-04",0.22,44110.6529,49.8206,{"date":521,"open":522,"high":485,"low":522,"close":485,"change":351,"percent_change":401,"volume":523,"transactions":524,"vwap":525},"2026-08-03",49.31,66810.3535,572,49.621,{"date":527,"open":528,"high":528,"low":326,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-31",49.64,49.58,-0.36,-0.72,61984.2675,377,49.5131,{"date":536,"open":435,"high":537,"low":538,"close":539,"change":340,"percent_change":341,"volume":540,"transactions":541,"vwap":542},"2026-07-30",49.96,49.8801,49.94,35722.966206,325,49.9284,{"date":544,"open":433,"high":433,"low":443,"close":374,"change":545,"percent_change":272,"volume":546,"transactions":547,"vwap":548},"2026-07-29",-0.04,27263.2835,229,49.884,{"date":550,"open":442,"high":484,"low":384,"close":442,"change":206,"percent_change":517,"volume":551,"transactions":552,"vwap":553},"2026-07-28",36403.7505,270,49.9103,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":471,"percent_change":86,"volume":559,"transactions":560,"vwap":561},"2026-07-27",49.61,49.845,49.8,36685.1835,255,49.7998,{"date":563,"open":377,"high":384,"low":564,"close":409,"change":351,"percent_change":401,"volume":565,"transactions":566,"vwap":567},"2026-07-24",49.615,44172.1025,246,49.7565,{"date":569,"open":570,"high":376,"low":570,"close":477,"change":294,"percent_change":217,"volume":571,"transactions":560,"vwap":572},"2026-07-23",49.5,22896.3205,49.6606,{"date":574,"open":477,"high":575,"low":477,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":419,"vwap":580},"2026-07-22",49.8415,49.795,-0.025,-0.05,27245.0445,49.796,{"date":582,"open":374,"high":442,"low":424,"close":384,"change":545,"percent_change":272,"volume":583,"transactions":584,"vwap":585},"2026-07-21",190811.8655,302,49.8749,{"date":587,"open":588,"high":588,"low":589,"close":425,"change":255,"percent_change":176,"volume":590,"transactions":591,"vwap":592},"2026-07-20",50,49.808,47543.8365,262,49.8693,{"date":594,"open":595,"high":596,"low":484,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":296,"vwap":601},"2026-07-17",50.12,50.1784,50.01,0.065,0.13,26581.3285,50.0414,{"date":603,"open":537,"high":604,"low":375,"close":605,"change":216,"percent_change":286,"volume":606,"transactions":607,"vwap":608},"2026-07-16",50.05,49.945,45985.8835,284,49.9668,{"date":610,"open":611,"high":612,"low":588,"close":613,"change":614,"percent_change":100,"volume":615,"transactions":616,"vwap":617},"2026-07-15",50.02,50.08,50.045,0.125,90267.0045,316,50.0488,{"date":619,"open":435,"high":399,"low":620,"close":375,"change":495,"percent_change":496,"volume":621,"transactions":622,"vwap":623},"2026-07-14",49.8601,94182.2095,243,49.9127,{"date":625,"open":443,"high":399,"low":626,"close":443,"change":504,"percent_change":505,"volume":627,"transactions":628,"vwap":629},"2026-07-13",49.7501,45561.1855,348,49.8194,{"date":631,"open":632,"high":632,"low":374,"close":539,"change":427,"percent_change":633,"volume":634,"transactions":9,"vwap":539},"2026-07-10",50.080002,-0.12,20300,{"date":636,"open":637,"high":637,"low":409,"close":588,"change":462,"percent_change":463,"volume":638,"transactions":9,"vwap":588},"2026-07-09",50.029999,63200,{"date":640,"open":391,"high":484,"low":384,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-08",49.9,-0.135,-0.27,164900,{"date":646,"open":647,"high":648,"low":588,"close":649,"change":650,"percent_change":188,"volume":651,"transactions":9,"vwap":649},"2026-07-07",50.099998,50.17,50.035,-0.095,35700,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":340,"percent_change":341,"volume":657,"transactions":9,"vwap":656},"2026-07-06",50.15,50.049999,50.13,74500,{"date":659,"open":660,"high":661,"low":662,"close":660,"change":264,"percent_change":663,"volume":664,"transactions":9,"vwap":660},"2026-07-02",50.060001,50.14,50.0099983,0.24,206500,{"date":666,"open":667,"high":667,"low":539,"close":539,"change":578,"percent_change":216,"volume":668,"transactions":9,"vwap":539},"2026-07-01",50.16,106900,{"date":670,"open":647,"high":671,"low":399,"close":433,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":433},"2026-06-30",50.185,-0.33,-0.66,55900,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":650,"percent_change":188,"volume":680,"transactions":9,"vwap":679},"2026-06-29",50.36,50.39,50.32,65100,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":207,"volume":688,"transactions":9,"vwap":686},"2026-06-26",50.38,50.43,50.34,50.415,0.115,26700,{"date":690,"open":679,"high":683,"low":691,"close":691,"change":86,"percent_change":264,"volume":692,"transactions":9,"vwap":691},"2026-06-25",50.3,14600,{"date":694,"open":695,"high":696,"low":654,"close":697,"change":698,"percent_change":125,"volume":699,"transactions":9,"vwap":697},"2026-06-24",50.18,50.28,50.24,0.19,40300,{"date":701,"open":641,"high":656,"low":641,"close":655,"change":351,"percent_change":401,"volume":702,"transactions":9,"vwap":655},"2026-06-23",53400,{"date":704,"open":588,"high":655,"low":605,"close":484,"change":272,"percent_change":273,"volume":705,"transactions":9,"vwap":484},"2026-06-22",53600,{"date":707,"open":708,"high":708,"low":655,"close":655,"change":578,"percent_change":216,"volume":709,"transactions":9,"vwap":655},"2026-06-18",50.2,151200,{"date":711,"open":679,"high":712,"low":713,"close":647,"change":313,"percent_change":227,"volume":714,"transactions":9,"vwap":647},"2026-06-17",51,50.040001,38100,{"date":716,"open":717,"high":717,"low":667,"close":717,"change":341,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-16",50.27,0.28,114700,{"date":721,"open":722,"high":723,"low":637,"close":656,"change":86,"percent_change":264,"volume":724,"transactions":9,"vwap":656},"2026-06-15",50.19,50.25,54000,{"date":726,"open":501,"high":727,"low":655,"close":728,"change":471,"percent_change":86,"volume":729,"transactions":9,"vwap":728},"2026-06-12",50.164,50.07,23700,{"date":731,"open":537,"high":632,"low":435,"close":713,"change":206,"percent_change":517,"volume":732,"transactions":9,"vwap":713},"2026-06-11",62600,{"date":734,"open":443,"high":637,"low":270,"close":391,"change":735,"percent_change":187,"volume":736,"transactions":9,"vwap":391},"2026-06-10",-0.046,98600,{"date":738,"open":537,"high":739,"low":641,"close":740,"change":741,"percent_change":100,"volume":742,"transactions":9,"vwap":740},"2026-06-09",50.073002,49.976,0.126,46200,{"date":744,"open":539,"high":385,"low":423,"close":423,"change":426,"percent_change":427,"volume":745,"transactions":9,"vwap":423},"2026-06-08",23500,{"date":747,"open":667,"high":667,"low":425,"close":392,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":392},"2026-06-05",-0.23,-0.46,31400,{"date":752,"open":654,"high":648,"low":539,"close":501,"change":753,"percent_change":462,"volume":754,"transactions":9,"vwap":501},"2026-06-04",0.05,64200,{"date":756,"open":660,"high":661,"low":757,"close":660,"change":758,"percent_change":367,"volume":759,"transactions":9,"vwap":660},"2026-06-03",49.74,-0.125,56000,{"date":761,"open":762,"high":762,"low":763,"close":671,"change":764,"percent_change":206,"volume":765,"transactions":9,"vwap":671},"2026-06-02",50.23,50.112,0.055,41000,{"date":767,"open":660,"high":768,"low":637,"close":656,"change":272,"percent_change":273,"volume":769,"transactions":9,"vwap":656},"2026-06-01",50.4,116700,{"date":771,"open":637,"high":696,"low":637,"close":772,"change":417,"percent_change":530,"volume":773,"transactions":9,"vwap":772},"2026-05-29",50.21,44500,{"date":775,"open":691,"high":678,"low":776,"close":678,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":678},"2026-05-28",50.22,0.17,0.34,75800,{"date":781,"open":679,"high":782,"low":772,"close":776,"change":23,"percent_change":545,"volume":783,"transactions":9,"vwap":776},"2026-05-27",50.62,37500,{"date":785,"open":772,"high":697,"low":654,"close":697,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":697},"2026-05-26",0.155,0.31,83800,{"date":790,"open":654,"high":654,"low":791,"close":792,"change":793,"percent_change":330,"volume":794,"transactions":9,"vwap":792},"2026-05-22",50.042999,50.084999,-0.035,23300,{"date":796,"open":539,"high":797,"low":435,"close":595,"change":350,"percent_change":351,"volume":798,"transactions":9,"vwap":595},"2026-05-21",50.125,52700,{"date":800,"open":423,"high":632,"low":576,"close":632,"change":801,"percent_change":802,"volume":742,"transactions":9,"vwap":632},"2026-05-20",0.225,0.45,{"date":804,"open":484,"high":484,"low":384,"close":466,"change":805,"percent_change":256,"volume":806,"transactions":9,"vwap":466},"2026-05-19",-0.155,83000,{"date":808,"open":588,"high":660,"low":375,"close":662,"change":809,"percent_change":255,"volume":810,"transactions":9,"vwap":662},"2026-05-18",-0.075,60700,{"date":812,"open":595,"high":813,"low":814,"close":792,"change":642,"percent_change":643,"volume":815,"transactions":9,"vwap":792},"2026-05-15",50.145,50.022999,75100,{"date":817,"open":818,"high":818,"low":776,"close":776,"change":23,"percent_change":545,"volume":819,"transactions":9,"vwap":776},"2026-05-14",50.33,54300,{"date":821,"open":656,"high":717,"low":656,"close":697,"change":822,"percent_change":426,"volume":823,"transactions":9,"vwap":697},"2026-05-13",-0.015,33800,{"date":825,"open":826,"high":827,"low":762,"close":828,"change":650,"percent_change":188,"volume":829,"transactions":9,"vwap":828},"2026-05-12",50.29,50.35,50.255,58300,{"date":831,"open":832,"high":832,"low":827,"close":827,"change":427,"percent_change":633,"volume":833,"transactions":9,"vwap":827},"2026-05-11",50.48,57400,{"date":835,"open":832,"high":832,"low":836,"close":836,"change":753,"percent_change":462,"volume":837,"transactions":9,"vwap":836},"2026-05-08",50.41,51400,{"date":839,"open":840,"high":840,"low":677,"close":677,"change":330,"percent_change":331,"volume":841,"transactions":9,"vwap":677},"2026-05-07",50.55,67800,{"date":843,"open":844,"high":845,"low":691,"close":684,"change":698,"percent_change":125,"volume":846,"transactions":9,"vwap":684},"2026-05-06",50.42,50.44,47700,{"date":848,"open":762,"high":691,"low":708,"close":697,"change":471,"percent_change":86,"volume":849,"transactions":9,"vwap":697},"2026-05-05",64100,{"date":851,"open":708,"high":826,"low":595,"close":772,"change":255,"percent_change":176,"volume":852,"transactions":9,"vwap":772},"2026-05-04",76500,{"date":854,"open":677,"high":683,"low":855,"close":677,"change":340,"percent_change":341,"volume":856,"transactions":9,"vwap":677},"2026-05-01",50.243,71200,{"date":858,"open":697,"high":691,"low":772,"close":826,"change":417,"percent_change":530,"volume":859,"transactions":9,"vwap":826},"2026-04-30",36500,{"date":861,"open":832,"high":862,"low":863,"close":864,"change":216,"percent_change":286,"volume":865,"transactions":9,"vwap":864},"2026-04-29",50.5,50.435,50.47,22400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":330,"percent_change":331,"volume":872,"transactions":9,"vwap":871},"2026-04-28",50.53,50.63,50.46,50.57,62000,{"date":874,"open":875,"high":875,"low":871,"close":876,"change":877,"percent_change":426,"volume":878,"transactions":9,"vwap":876},"2026-04-27",50.71,50.64,-0.016,70400,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":517,"volume":885,"transactions":9,"vwap":883},"2026-04-24",50.67,50.49,50.656,0.111,41400,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":504,"volume":892,"transactions":9,"vwap":890},"2026-04-23",50.69,50.52,50.545,-0.055,37800,{"date":894,"open":876,"high":881,"low":895,"close":896,"change":897,"percent_change":511,"volume":898,"transactions":9,"vwap":896},"2026-04-22",50.58,50.6,0.005,42600,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":758,"percent_change":367,"volume":904,"transactions":9,"vwap":903},"2026-04-21",50.59,50.68,50.595,50600,{"date":906,"open":907,"high":907,"low":902,"close":908,"change":23,"percent_change":545,"volume":909,"transactions":9,"vwap":908},"2026-04-20",50.8,50.72,48800,{"date":911,"open":912,"high":912,"low":881,"close":913,"change":264,"percent_change":663,"volume":914,"transactions":9,"vwap":913},"2026-04-17",50.79,50.74,87400,{"date":916,"open":913,"high":913,"low":917,"close":782,"change":793,"percent_change":330,"volume":918,"transactions":9,"vwap":782},"2026-04-16",50.501,176700,{"date":920,"open":908,"high":908,"low":901,"close":921,"change":922,"percent_change":187,"volume":923,"transactions":9,"vwap":921},"2026-04-15",50.655,-0.045,125600,{"date":925,"open":844,"high":926,"low":844,"close":926,"change":264,"percent_change":663,"volume":927,"transactions":9,"vwap":926},"2026-04-14",50.7,112200,{"date":929,"open":840,"high":895,"low":679,"close":895,"change":340,"percent_change":341,"volume":930,"transactions":9,"vwap":895},"2026-04-13",62800,{"date":932,"open":889,"high":840,"low":870,"close":933,"change":578,"percent_change":216,"volume":934,"transactions":9,"vwap":933},"2026-04-10",50.51,32000,{"date":936,"open":882,"high":901,"low":937,"close":938,"change":753,"percent_change":462,"volume":939,"transactions":9,"vwap":938},"2026-04-09",50.425,50.56,104900,{"date":941,"open":895,"high":895,"low":942,"close":933,"change":206,"percent_change":517,"volume":943,"transactions":9,"vwap":933},"2026-04-08",50.45,66500,{"date":945,"open":946,"high":836,"low":762,"close":768,"change":462,"percent_change":463,"volume":947,"transactions":9,"vwap":768},"2026-04-07",50.37,80800,{"date":949,"open":678,"high":678,"low":691,"close":691,"change":330,"percent_change":331,"volume":950,"transactions":9,"vwap":691},"2026-04-06",83700,{"date":952,"open":648,"high":768,"low":648,"close":946,"change":753,"percent_change":462,"volume":953,"transactions":9,"vwap":946},"2026-04-02",61300,{"date":955,"open":956,"high":683,"low":723,"close":679,"change":410,"percent_change":410,"volume":957,"transactions":9,"vwap":679},"2026-04-01",50.26,94400,{"date":959,"open":654,"high":836,"low":662,"close":679,"change":187,"percent_change":417,"volume":960,"transactions":9,"vwap":679},"2026-03-31",262200,{"date":962,"open":683,"high":684,"low":963,"close":836,"change":698,"percent_change":125,"volume":964,"transactions":9,"vwap":836},"2026-03-30",50.335,89300,{"date":966,"open":611,"high":762,"low":611,"close":776,"change":545,"percent_change":272,"volume":967,"transactions":9,"vwap":776},"2026-03-27",173900,{"date":969,"open":844,"high":844,"low":970,"close":956,"change":417,"percent_change":530,"volume":971,"transactions":9,"vwap":956},"2026-03-26",50.231,87200,{"date":973,"open":862,"high":974,"low":818,"close":845,"change":496,"percent_change":975,"volume":976,"transactions":9,"vwap":845},"2026-03-25",50.54,0.36,29300,{"date":978,"open":677,"high":677,"low":654,"close":956,"change":578,"percent_change":216,"volume":979,"transactions":9,"vwap":956},"2026-03-24",36900,{"date":981,"open":982,"high":942,"low":696,"close":982,"change":495,"percent_change":496,"volume":983,"transactions":9,"vwap":982},"2026-03-23",50.31,43500,{"date":985,"open":683,"high":986,"low":772,"close":776,"change":530,"percent_change":987,"volume":988,"transactions":9,"vwap":776},"2026-03-20",50.467,-0.71,90600,{"date":990,"open":678,"high":782,"low":678,"close":895,"change":471,"percent_change":86,"volume":991,"transactions":9,"vwap":895},"2026-03-19",347600,{"date":993,"open":994,"high":995,"low":974,"close":840,"change":643,"percent_change":996,"volume":997,"transactions":9,"vwap":840},"2026-03-18",50.73,50.78,-0.53,431500,{"date":999,"open":1000,"high":1000,"low":1001,"close":1000,"change":341,"percent_change":718,"volume":1002,"transactions":9,"vwap":1000},"2026-03-17",50.82,50.715,95500,{"date":1004,"open":994,"high":1005,"low":1006,"close":902,"change":495,"percent_change":496,"volume":1007,"transactions":9,"vwap":902},"2026-03-16",50.77,50.575,59900,{"date":1009,"open":768,"high":1010,"low":768,"close":901,"change":511,"percent_change":393,"volume":1011,"transactions":9,"vwap":901},"2026-03-13",50.642,56900,{"date":1013,"open":895,"high":1014,"low":862,"close":895,"change":255,"percent_change":176,"volume":1015,"transactions":9,"vwap":895},"2026-03-12",50.745,71800,{"date":1017,"open":1018,"high":1018,"low":1019,"close":994,"change":273,"percent_change":256,"volume":1020,"transactions":9,"vwap":994},"2026-03-11",50.92,50.66,58700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":504,"percent_change":505,"volume":1027,"transactions":9,"vwap":1026},"2026-03-10",50.886,50.93,50.84,50.89,78100,{"date":1029,"open":1018,"high":1030,"low":912,"close":712,"change":495,"percent_change":496,"volume":1031,"transactions":9,"vwap":712},"2026-03-09",51.32,70600,{"date":1033,"open":1034,"high":1035,"low":907,"close":1036,"change":427,"percent_change":633,"volume":1037,"transactions":9,"vwap":1036},"2026-03-06",50.83,50.949,50.91,26300,{"date":1039,"open":1040,"high":1041,"low":1025,"close":1042,"change":427,"percent_change":633,"volume":1043,"transactions":9,"vwap":1042},"2026-03-05",50.98,51.02,50.97,62300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":410,"percent_change":410,"volume":1050,"transactions":9,"vwap":1049},"2026-03-04",50.975,51.076,50.96,51.029999,61200,{"date":1052,"open":1053,"high":1053,"low":1018,"close":1049,"change":272,"percent_change":273,"volume":1054,"transactions":9,"vwap":1049},"2026-03-03",51.07,75000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":255,"volume":1062,"transactions":9,"vwap":1060},"2026-03-02",51.21,51.31,51.049999,51.11,-0.077,83200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":505,"volume":699,"transactions":9,"vwap":1068},"2026-02-27",51.22,51.23,51.128,51.187,-0.113,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":340,"percent_change":341,"volume":1075,"transactions":9,"vwap":1073},"2026-02-26",51.28,51.3,51.196,76200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1066,"change":1081,"percent_change":22,"volume":1082,"transactions":9,"vwap":1066},"2026-02-25",51.27,51.36,51.15,-0.006,73500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":350,"percent_change":351,"volume":1089,"transactions":9,"vwap":1088},"2026-02-24",51.175,51.315,51.17,51.236,81400,{"date":1091,"open":1057,"high":1092,"low":1093,"close":1074,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1074},"2026-02-23",51.24,51.113,0.076,0.15,55200,{"date":1098,"open":1099,"high":1078,"low":1100,"close":1099,"change":426,"percent_change":427,"volume":1101,"transactions":9,"vwap":1099},"2026-02-20",51.12,51.080002,151400,{"date":1103,"open":1104,"high":1087,"low":1105,"close":1080,"change":1106,"percent_change":511,"volume":1107,"transactions":9,"vwap":1080},"2026-02-19",51.060001,51.040001,0.004,287600,{"date":1109,"open":1057,"high":1057,"low":1110,"close":1111,"change":1112,"percent_change":495,"volume":1113,"transactions":9,"vwap":1111},"2026-02-18",51.081001,51.146,0.046,58800,{"date":1115,"open":1087,"high":1116,"low":1117,"close":1117,"change":330,"percent_change":331,"volume":1118,"transactions":9,"vwap":1117},"2026-02-17",51.195,51.099998,36300,{"date":1120,"open":1121,"high":1087,"low":1121,"close":1087,"change":777,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1087},"2026-02-13",51.0099983,0.33,41800,{"date":1125,"open":1048,"high":1104,"low":1036,"close":712,"change":511,"percent_change":393,"volume":1126,"transactions":9,"vwap":712},"2026-02-12",62900,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":393,"percent_change":350,"volume":1131,"transactions":9,"vwap":1130},"2026-02-11",50.81,50.99,64300,{"date":1133,"open":1005,"high":1130,"low":1005,"close":1042,"change":753,"percent_change":462,"volume":1134,"transactions":9,"vwap":1042},"2026-02-10",49200,{"date":1136,"open":1024,"high":1137,"low":1138,"close":1018,"change":471,"percent_change":86,"volume":1139,"transactions":9,"vwap":1018},"2026-02-09",51.035,50.865,51800,{"date":1141,"open":1025,"high":1036,"low":875,"close":1026,"change":698,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1026},"2026-02-06",0.37,80500,{"date":1145,"open":1146,"high":1073,"low":717,"close":926,"change":471,"percent_change":86,"volume":1015,"transactions":9,"vwap":926},"2026-02-05",50.87,{"date":1148,"open":938,"high":1149,"low":938,"close":881,"change":427,"percent_change":633,"volume":1150,"transactions":9,"vwap":881},"2026-02-04",50.75,65300,{"date":1152,"open":888,"high":1149,"low":864,"close":994,"change":1153,"percent_change":471,"volume":1154,"transactions":9,"vwap":994},"2026-02-03",0.015,97300,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1001,"change":922,"percent_change":187,"volume":1159,"transactions":9,"vwap":1001},"2026-02-02",50.88,50.61,40200,{"date":1161,"open":875,"high":1162,"low":1019,"close":1163,"change":188,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-01-30",50.9,50.76,-0.37,97700,{"date":1167,"open":902,"high":1168,"low":902,"close":1169,"change":350,"percent_change":351,"volume":1170,"transactions":9,"vwap":1169},"2026-01-29",50.963,50.95,65000,{"date":1172,"open":1173,"high":1024,"low":1005,"close":1036,"change":350,"percent_change":351,"volume":1174,"transactions":9,"vwap":1036},"2026-01-28",50.85,46700,{"date":1176,"open":1036,"high":1036,"low":1000,"close":1146,"change":22,"percent_change":23,"volume":1177,"transactions":9,"vwap":1146},"2026-01-27",53900,{"date":1179,"open":913,"high":1162,"low":1180,"close":1157,"change":511,"percent_change":393,"volume":1181,"transactions":9,"vwap":1157},"2026-01-26",50.727,86800,{"date":1183,"open":1184,"high":1058,"low":926,"close":1146,"change":599,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1146},"2026-01-23",51.26,0.26,63600,{"date":1188,"open":926,"high":1005,"low":926,"close":913,"change":350,"percent_change":351,"volume":1189,"transactions":9,"vwap":913},"2026-01-22",53000,{"date":1191,"open":869,"high":913,"low":869,"close":926,"change":330,"percent_change":331,"volume":1192,"transactions":9,"vwap":926},"2026-01-21",56500,{"date":1194,"open":995,"high":995,"low":1195,"close":1005,"change":922,"percent_change":187,"volume":1196,"transactions":9,"vwap":1005},"2026-01-20",50.671,42000,{"date":1198,"open":1199,"high":1199,"low":995,"close":1200,"change":1201,"percent_change":633,"volume":1202,"transactions":9,"vwap":1200},"2026-01-16",50.86,50.815,-0.061,47100,{"date":1204,"open":1025,"high":1026,"low":1005,"close":1205,"change":1206,"percent_change":166,"volume":1207,"transactions":9,"vwap":1205},"2026-01-15",50.876,0.106,52100,{"date":1209,"open":1173,"high":1059,"low":1005,"close":1005,"change":330,"percent_change":331,"volume":1210,"transactions":9,"vwap":1005},"2026-01-14",316000,{"date":1212,"open":1157,"high":1157,"low":1163,"close":1025,"change":426,"percent_change":427,"volume":1213,"transactions":9,"vwap":1025},"2026-01-13",137800,{"date":1215,"open":1005,"high":1146,"low":1149,"close":1146,"change":753,"percent_change":462,"volume":1216,"transactions":9,"vwap":1146},"2026-01-12",91200,{"date":1218,"open":871,"high":1049,"low":871,"close":1000,"change":511,"percent_change":393,"volume":1219,"transactions":9,"vwap":1000},"2026-01-09",87700,{"date":1221,"open":895,"high":1034,"low":895,"close":1129,"change":471,"percent_change":86,"volume":1222,"transactions":9,"vwap":1129},"2026-01-08",39800,{"date":1224,"open":938,"high":907,"low":938,"close":995,"change":350,"percent_change":351,"volume":1225,"transactions":9,"vwap":995},"2026-01-07",36600,{"date":1227,"open":1024,"high":1024,"low":869,"close":913,"change":1228,"percent_change":22,"volume":1229,"transactions":9,"vwap":913},"2026-01-06",-0.005,56800,{"date":1231,"open":907,"high":907,"low":1232,"close":1014,"change":1233,"percent_change":753,"volume":1234,"transactions":9,"vwap":1014},"2026-01-05",50.625,0.025,43300,{"date":1236,"open":913,"high":1237,"low":876,"close":908,"change":822,"percent_change":426,"volume":1238,"transactions":9,"vwap":908},"2026-01-02",50.846,91800,{"date":1240,"open":896,"high":1026,"low":896,"close":1241,"change":1242,"percent_change":698,"volume":1243,"transactions":9,"vwap":1241},"2025-12-31",50.735,0.095,73400,{"date":1245,"open":876,"high":1246,"low":876,"close":876,"change":331,"percent_change":1247,"volume":1248,"transactions":9,"vwap":876},"2025-12-30",51.25,-0.28,87500,{"date":1250,"open":888,"high":995,"low":782,"close":995,"change":496,"percent_change":975,"volume":1251,"transactions":9,"vwap":995},"2025-12-29",26900,{"date":1253,"open":913,"high":1254,"low":896,"close":896,"change":633,"percent_change":1255,"volume":1256,"transactions":9,"vwap":896},"2025-12-26",50.867,-0.24,35600,{"date":1258,"open":1259,"high":1259,"low":1260,"close":908,"change":599,"percent_change":1185,"volume":1261,"transactions":9,"vwap":908},"2025-12-24",50.782,50.542,22600,{"date":1263,"open":782,"high":902,"low":889,"close":901,"change":1255,"percent_change":1264,"volume":1265,"transactions":9,"vwap":901},"2025-12-23",-0.47,42800,{"date":1267,"open":1042,"high":1042,"low":1163,"close":1034,"change":793,"percent_change":330,"volume":1268,"transactions":9,"vwap":1034},"2025-12-22",52800,{"date":1270,"open":1040,"high":25,"low":1149,"close":1138,"change":577,"percent_change":578,"volume":1271,"transactions":9,"vwap":1138},"2025-12-19",58100,{"date":1273,"open":1040,"high":1130,"low":864,"close":1026,"change":340,"percent_change":341,"volume":1274,"transactions":9,"vwap":1026},"2025-12-18",96600,{"date":1276,"open":1025,"high":1173,"low":1277,"close":1000,"change":350,"percent_change":351,"volume":1278,"transactions":9,"vwap":1000},"2025-12-17",50.565,25300,{"date":1280,"open":889,"high":912,"low":889,"close":995,"change":340,"percent_change":341,"volume":1256,"transactions":9,"vwap":995},"2025-12-16",{"date":1282,"open":1000,"high":1000,"low":1283,"close":875,"change":545,"percent_change":272,"volume":1284,"transactions":9,"vwap":875},"2025-12-15",50.646,48900,{"date":1286,"open":840,"high":1036,"low":840,"close":1149,"change":753,"percent_change":462,"volume":1287,"transactions":9,"vwap":1149},"2025-12-12",120200,{"date":1289,"open":995,"high":1129,"low":1019,"close":926,"change":187,"percent_change":417,"volume":1131,"transactions":9,"vwap":926},"2025-12-11",{"date":1291,"open":868,"high":25,"low":868,"close":912,"change":777,"percent_change":778,"volume":1292,"transactions":9,"vwap":912},"2025-12-10",264300,{"date":1294,"open":881,"high":875,"low":896,"close":782,"change":545,"percent_change":272,"volume":1295,"transactions":9,"vwap":782},"2025-12-09",43800,{"date":1297,"open":1298,"high":1298,"low":1158,"close":1019,"change":578,"percent_change":216,"volume":1299,"transactions":9,"vwap":1019},"2025-12-08",51.47,102000,{"date":1301,"open":1158,"high":1129,"low":1158,"close":875,"change":633,"percent_change":1255,"volume":1302,"transactions":9,"vwap":875},"2025-12-05",28400,{"date":1304,"open":1026,"high":1026,"low":1158,"close":1034,"change":22,"percent_change":23,"volume":1305,"transactions":9,"vwap":1034},"2025-12-04",61800,{"date":1307,"open":1158,"high":1026,"low":1158,"close":1025,"change":350,"percent_change":351,"volume":1123,"transactions":9,"vwap":1025},"2025-12-03",{"date":1309,"open":1040,"high":1040,"low":1019,"close":907,"change":340,"percent_change":341,"volume":1310,"transactions":9,"vwap":907},"2025-12-02",80900,{"date":1312,"open":1158,"high":1005,"low":1158,"close":994,"change":410,"percent_change":410,"volume":1313,"transactions":9,"vwap":994},"2025-12-01",44400,{"date":1315,"open":926,"high":1316,"low":926,"close":994,"change":1255,"percent_change":1264,"volume":1317,"transactions":9,"vwap":994},"2025-11-28",51.5,13600,{"date":1319,"open":1320,"high":1117,"low":1321,"close":1042,"change":410,"percent_change":410,"volume":1322,"transactions":9,"vwap":1042},"2025-11-26",51.064999,50.871,30700,{"date":1324,"open":1162,"high":1325,"low":1146,"close":1042,"change":495,"percent_change":496,"volume":1326,"transactions":9,"vwap":1042},"2025-11-25",51.58,158600,{"date":1328,"open":1000,"high":1042,"low":1000,"close":1157,"change":86,"percent_change":264,"volume":1329,"transactions":9,"vwap":1157},"2025-11-24",69900,{"date":1331,"open":1087,"high":1332,"low":868,"close":1000,"change":511,"percent_change":393,"volume":1333,"transactions":9,"vwap":1000},"2025-11-21",51.35,302500,{"date":1335,"open":1129,"high":1000,"low":1336,"close":1129,"change":599,"percent_change":1185,"volume":638,"transactions":9,"vwap":1129},"2025-11-20",50.672,{"date":1338,"open":840,"high":907,"low":840,"close":902,"change":206,"percent_change":517,"volume":1339,"transactions":9,"vwap":902},"2025-11-19",116800,{"date":1341,"open":875,"high":1000,"low":871,"close":871,"change":504,"percent_change":505,"volume":1342,"transactions":9,"vwap":871},"2025-11-18",33100,{"date":1344,"open":1019,"high":1162,"low":876,"close":902,"change":471,"percent_change":86,"volume":1345,"transactions":9,"vwap":902},"2025-11-17",31600,{"date":1347,"open":1034,"high":1034,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-11-14",50.65,-0.13,-0.26,47000,{"date":1353,"open":1157,"high":1157,"low":913,"close":995,"change":545,"percent_change":272,"volume":1354,"transactions":9,"vwap":995},"2025-11-13",49300,{"date":1356,"open":1199,"high":1036,"low":1158,"close":1000,"change":350,"percent_change":351,"volume":1357,"transactions":9,"vwap":1000},"2025-11-12",62400,{"date":1359,"open":1034,"high":1199,"low":1360,"close":995,"change":393,"percent_change":350,"volume":1361,"transactions":9,"vwap":995},"2025-11-11",50.726,36200,{"date":1363,"open":896,"high":1005,"low":896,"close":1163,"change":350,"percent_change":351,"volume":1186,"transactions":9,"vwap":1163},"2025-11-10",{"date":1365,"open":840,"high":1163,"low":840,"close":908,"change":1366,"percent_change":410,"volume":1367,"transactions":9,"vwap":908},"2025-11-07",0.002,45500,{"date":1369,"open":1163,"high":1163,"low":938,"close":1370,"change":1371,"percent_change":207,"volume":1372,"transactions":9,"vwap":1370},"2025-11-06",50.718,0.118,97600,{"date":1374,"open":1158,"high":1375,"low":588,"close":896,"change":427,"percent_change":633,"volume":1376,"transactions":9,"vwap":896},"2025-11-05",50.924,259400,{"date":1378,"open":1348,"high":1379,"low":840,"close":1019,"change":753,"percent_change":462,"volume":1380,"transactions":9,"vwap":1019},"2025-11-04",50.699,97400,{"date":1382,"open":974,"high":1348,"low":889,"close":1158,"change":410,"percent_change":410,"volume":1383,"transactions":9,"vwap":1158},"2025-11-03",27800,{"date":1385,"open":869,"high":888,"low":768,"close":1158,"change":217,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1158},"2025-10-31",-0.41,137300,{"date":1389,"open":1025,"high":1040,"low":648,"close":1000,"change":367,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1000},"2025-10-30",-0.49,56200,{"date":1393,"open":1000,"high":1053,"low":1000,"close":1053,"change":495,"percent_change":496,"volume":1394,"transactions":9,"vwap":1053},"2025-10-29",105600,{"date":1396,"open":1025,"high":1041,"low":1025,"close":1040,"change":350,"percent_change":351,"volume":1213,"transactions":9,"vwap":1040},"2025-10-28",{"date":1398,"open":1246,"high":1246,"low":1199,"close":1399,"change":340,"percent_change":341,"volume":1400,"transactions":9,"vwap":1399},"2025-10-27",50.94,31500,{"date":1402,"open":1000,"high":1403,"low":1000,"close":1146,"change":23,"percent_change":545,"volume":1404,"transactions":9,"vwap":1146},"2025-10-24",51.0050011,23400,{"date":1406,"open":1399,"high":1048,"low":1173,"close":1026,"change":22,"percent_change":23,"volume":1407,"transactions":9,"vwap":1026},"2025-10-23",76700,{"date":1409,"open":1005,"high":1040,"low":827,"close":1162,"change":22,"percent_change":23,"volume":909,"transactions":9,"vwap":1162},"2025-10-22",{"date":1411,"open":1162,"high":1024,"low":946,"close":1036,"change":22,"percent_change":23,"volume":1412,"transactions":9,"vwap":1036},"2025-10-21",77800,{"date":1414,"open":1415,"high":1415,"low":912,"close":1018,"change":511,"percent_change":393,"volume":898,"transactions":9,"vwap":1018},"2025-10-20",51.09,{"date":1417,"open":1157,"high":1036,"low":1348,"close":1036,"change":1418,"percent_change":351,"volume":1419,"transactions":9,"vwap":1036},"2025-10-17",0.041,57100,{"date":1421,"open":1025,"high":1146,"low":1014,"close":1422,"change":1423,"percent_change":216,"volume":1424,"transactions":9,"vwap":1422},"2025-10-16",50.869,-0.051,29700,{"date":1426,"open":912,"high":1121,"low":1427,"close":1018,"change":1428,"percent_change":778,"volume":1429,"transactions":9,"vwap":1018},"2025-10-15",50.755,0.172,79600,{"date":1431,"open":869,"high":1005,"low":946,"close":1432,"change":1433,"percent_change":1255,"volume":1434,"transactions":9,"vwap":1432},"2025-10-14",50.748,-0.122,81500,{"date":1436,"open":869,"high":1099,"low":869,"close":1146,"change":463,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1146},"2025-10-13",0.39,13300,{"date":1440,"open":1019,"high":888,"low":1441,"close":881,"change":1442,"percent_change":1185,"volume":1443,"transactions":9,"vwap":881},"2025-10-10",50.555,0.131,18700,{"date":1445,"open":840,"high":896,"low":870,"close":1446,"change":1447,"percent_change":417,"volume":1448,"transactions":9,"vwap":1446},"2025-10-09",50.539,-0.091,102400,{"date":1450,"open":1158,"high":869,"low":862,"close":869,"change":462,"percent_change":463,"volume":1351,"transactions":9,"vwap":869},"2025-10-08",{"date":1452,"open":862,"high":871,"low":832,"close":868,"change":410,"percent_change":410,"volume":1453,"transactions":9,"vwap":868},"2025-10-07",31300,{"date":1455,"open":832,"high":1456,"low":685,"close":868,"change":272,"percent_change":273,"volume":1457,"transactions":9,"vwap":868},"2025-10-06",50.561,74300,{"date":1459,"open":871,"high":1158,"low":1446,"close":1158,"change":1460,"percent_change":495,"volume":856,"transactions":9,"vwap":1158},"2025-10-03",0.045,{"date":1462,"open":901,"high":896,"low":864,"close":1277,"change":1463,"percent_change":599,"volume":1464,"transactions":9,"vwap":1277},"2025-10-02",0.067,61400,{"date":1466,"open":896,"high":896,"low":1467,"close":1468,"change":1469,"percent_change":216,"volume":1470,"transactions":9,"vwap":1468},"2025-10-01",50.433,50.498,-0.052,65800,{"date":1472,"open":881,"high":881,"low":686,"close":840,"change":23,"percent_change":545,"volume":1473,"transactions":9,"vwap":840},"2025-09-30",48000,{"date":1475,"open":1019,"high":1019,"low":889,"close":871,"change":351,"percent_change":401,"volume":1476,"transactions":9,"vwap":871},"2025-09-29",294400,{"date":1478,"open":864,"high":782,"low":864,"close":882,"change":793,"percent_change":330,"volume":1479,"transactions":9,"vwap":882},"2025-09-26",366800,{"date":1481,"open":836,"high":974,"low":836,"close":1482,"change":1483,"percent_change":1349,"volume":1484,"transactions":9,"vwap":1482},"2025-09-25",50.525,-0.065,34400,{"date":1486,"open":868,"high":1487,"low":933,"close":901,"change":410,"percent_change":410,"volume":1488,"transactions":9,"vwap":901},"2025-09-24",51.070999,60300,{"date":1490,"open":882,"high":881,"low":882,"close":901,"change":86,"percent_change":264,"volume":1491,"transactions":9,"vwap":901},"2025-09-23",56600,{"date":1493,"open":1399,"high":712,"low":1482,"close":868,"change":577,"percent_change":578,"volume":1494,"transactions":9,"vwap":868},"2025-09-22",45700,{"date":1496,"open":870,"high":901,"low":870,"close":1441,"change":577,"percent_change":578,"volume":1497,"transactions":9,"vwap":1441},"2025-09-19",110700,{"date":1499,"open":1348,"high":1348,"low":1500,"close":895,"change":1228,"percent_change":22,"volume":1501,"transactions":9,"vwap":895},"2025-09-18",50.492,238700,{"date":1503,"open":1019,"high":1163,"low":871,"close":1504,"change":1505,"percent_change":748,"volume":1506,"transactions":9,"vwap":1504},"2025-09-17",50.585,-0.115,35300,{"date":1508,"open":995,"high":995,"low":896,"close":926,"change":1509,"percent_change":463,"volume":1510,"transactions":9,"vwap":926},"2025-09-16",0.099,37300,{"date":1512,"open":1149,"high":1149,"low":896,"close":1513,"change":1514,"percent_change":545,"volume":1515,"transactions":9,"vwap":1513},"2025-09-15",50.601,-0.019,55300,{"date":1517,"open":782,"high":1173,"low":1260,"close":782,"change":511,"percent_change":393,"volume":1518,"transactions":9,"vwap":782},"2025-09-12",97000,{"date":1520,"open":832,"high":869,"low":832,"close":1158,"change":599,"percent_change":1185,"volume":1521,"transactions":9,"vwap":1158},"2025-09-11",91900,{"date":1523,"open":871,"high":901,"low":832,"close":832,"change":578,"percent_change":216,"volume":1376,"transactions":9,"vwap":832},"2025-09-10",{"date":1525,"open":895,"high":1526,"low":882,"close":868,"change":22,"percent_change":23,"volume":1527,"transactions":9,"vwap":868},"2025-09-09",50.586,41700,{"date":1529,"open":868,"high":1530,"low":1531,"close":974,"change":599,"percent_change":1185,"volume":1532,"transactions":9,"vwap":974},"2025-09-08",50.589,50.445,118100,{"date":1534,"open":862,"high":1441,"low":836,"close":836,"change":341,"percent_change":718,"volume":1354,"transactions":9,"vwap":836},"2025-09-05",{"date":1536,"open":762,"high":1537,"low":648,"close":717,"change":206,"percent_change":517,"volume":1527,"transactions":9,"vwap":717},"2025-09-04",50.299,{"date":1539,"open":660,"high":762,"low":660,"close":667,"change":351,"percent_change":401,"volume":1540,"transactions":9,"vwap":667},"2025-09-03",52400,{"date":1542,"open":696,"high":1543,"low":655,"close":632,"change":427,"percent_change":633,"volume":1313,"transactions":9,"vwap":632},"2025-09-02",50.293,{"date":1545,"open":501,"high":776,"low":647,"close":661,"change":748,"percent_change":749,"volume":1546,"transactions":9,"vwap":661},"2025-08-29",82800,{"date":1548,"open":982,"high":1549,"low":696,"close":946,"change":753,"percent_change":462,"volume":1089,"transactions":9,"vwap":946},"2025-08-28",50.417,{"date":1551,"open":772,"high":946,"low":708,"close":679,"change":86,"percent_change":264,"volume":1552,"transactions":9,"vwap":679},"2025-08-27",224600,{"date":1554,"open":696,"high":826,"low":595,"close":956,"change":340,"percent_change":341,"volume":1555,"transactions":9,"vwap":956},"2025-08-26",100300,{"date":1557,"open":827,"high":827,"low":539,"close":722,"change":351,"percent_change":401,"volume":1558,"transactions":9,"vwap":722},"2025-08-25",66000,{"date":1560,"open":501,"high":970,"low":637,"close":501,"change":393,"percent_change":350,"volume":1561,"transactions":9,"vwap":501},"2025-08-22",28300,{"date":1563,"open":776,"high":776,"low":433,"close":1564,"change":822,"percent_change":426,"volume":1565,"transactions":9,"vwap":1564},"2025-08-21",50.09,277900,{"date":1567,"open":632,"high":667,"low":1568,"close":1569,"change":511,"percent_change":393,"volume":1570,"transactions":9,"vwap":1569},"2025-08-20",50.051998,50.105,40900,{"date":1572,"open":375,"high":595,"low":1573,"close":1574,"change":1575,"percent_change":130,"volume":1576,"transactions":9,"vwap":1574},"2025-08-19",49.898,50.095001,0.175,635200,{"date":1578,"open":375,"high":588,"low":757,"close":375,"change":822,"percent_change":426,"volume":1579,"transactions":9,"vwap":375},"2025-08-18",71000,{"date":1581,"open":655,"high":660,"low":392,"close":1582,"change":1583,"percent_change":272,"volume":1473,"transactions":9,"vwap":1582},"2025-08-15",49.935,-0.038,{"date":1585,"open":713,"high":1586,"low":442,"close":1587,"change":1588,"percent_change":206,"volume":849,"transactions":9,"vwap":1587},"2025-08-14",50.096001,49.973,0.053,{"date":1590,"open":611,"high":655,"low":375,"close":375,"change":1591,"percent_change":427,"volume":1592,"transactions":9,"vwap":375},"2025-08-13",-0.029,34700,{"date":1594,"open":982,"high":982,"low":1595,"close":1596,"change":1597,"percent_change":462,"volume":1598,"transactions":9,"vwap":1596},"2025-08-12",49.53,49.949,0.049,62500,{"date":1600,"open":435,"high":433,"low":1601,"close":641,"change":1602,"percent_change":578,"volume":1603,"transactions":9,"vwap":641},"2025-08-11",49.831,-0.023,71500,{"date":1605,"open":392,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":22,"volume":1610,"transactions":9,"vwap":1608},"2025-08-08",49.992,49.879,49.923,-0.007,38200,{"date":1612,"open":433,"high":1564,"low":375,"close":391,"change":23,"percent_change":545,"volume":1613,"transactions":9,"vwap":391},"2025-08-07",456200,{"date":1615,"open":425,"high":1616,"low":425,"close":385,"change":1617,"percent_change":753,"volume":1618,"transactions":9,"vwap":385},"2025-08-06",50.061001,0.024,112400,{"date":1620,"open":647,"high":647,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-08-05",49.32,49.926,-0.144,-0.29,433500,{"date":157,"open":655,"high":728,"low":611,"close":728,"change":393,"percent_change":350,"volume":1627,"transactions":9,"vwap":728},12300]