[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVPF":3,"homepage-market-summary":30,"stock-historical-EVPF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVPF","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 Preferred Securities and Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.0771,2.9334,"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},48.27,48.41,48.43,48.24,48.285,-0.015,-0.03,13518.035,51.1,47.955,11805.15804922449,10,147,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},11805,1735358.233236,-3.86,"2026-03-05",[180,183,192,202,212,221,231,241,252,263,274,284,293,303,313,323,333,342,350,358,367,376,387,395,404,413,421,430,438,448,457,466,474,484,492,499,510,519,529,539,547,557,563,571,580,588,595,603,610,617,624,633,641,649,660,670,677,686,694,701,705,711,718,723,729,733,739,745,752,757,763,767,770,774,778,782,787,791,794,798,802,805,811,816,818,821,824,828,832,838,841,844,848,851,854,858,860,863,866,868,871,874,878,881,886,890,893,895,898,903,908,910,913,915,921,923,926,930,933,936,939,942,944,946,951,956,958,961,967,973,975,979,983,989,994,996,1000,1003,1006,1008,1011,1015,1019,1022,1025,1029,1032],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},146,48.3134,{"date":184,"open":185,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",48.08,48.32,0.1656,0.34,73307.2439,128,48.1767,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",48.3,48.04,48.1194,-0.3537,-0.73,15731.2439,87,48.1859,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",48.595,48.415,48.4731,-0.0955,-0.2,34395.2639,38,48.5498,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":190,"vwap":220},"2026-09-28",48.77,48.8,48.5686,-0.2564,-0.53,18024.2439,48.6792,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",48.74,49.039,48.825,-0.035,-0.07,12059.2439,63,48.8923,{"date":232,"open":233,"high":234,"low":235,"close":138,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",48.82,48.94,48.73,-0.16,-0.33,7384.1949,98,48.8326,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",49.23,49.27,48.97,49.02,-0.2313,-0.47,48053.2639,124,49.07,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",49.56,49.78,49.19,49.2513,-0.0577,-0.12,115431.3759,69,49.3985,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",49.4,49.44,49.2608,49.309,0.0399,0.08,12607.2439,127,49.3974,{"date":275,"open":244,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",49.36,49.185,49.2691,-0.0293,-0.06,221442.4759,203,49.2692,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":65,"vwap":292},"2026-09-17",49.33,49.34,49.2984,0.184,0.37,673.2439,49.3255,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",49.0304,49.145,49.1144,0.1632,0.33,867.7539,28,49.1192,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",48.99,48.9,48.9512,-0.0383,-0.08,2809.2889,40,48.9657,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",49.1,49.11,48.9895,-0.1784,-0.36,2437.2439,37,49.0804,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",49.39,49.1621,49.1679,0.1129,0.23,2690.4209,29,49.223,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",49.24,49.055,-0.2721,-0.55,4611.2439,45,49.1058,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":272,"vwap":349},"2026-09-09",49.85,49.3271,-0.125,-0.25,12537.7385,49.4113,{"date":351,"open":352,"high":352,"low":265,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":200,"vwap":357},"2026-09-08",49.72,49.4521,-0.1029,-0.21,10526.712836,49.6,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",49.9,49.555,0.0619,0.13,864.8225,48,49.6462,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":112,"volume":374,"transactions":65,"vwap":375},"2026-09-03",49.51,49.5919,49.46,49.4931,-0.0069,1296.7385,49.5382,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",49.52,49.59,49.4201,49.5,0.085,0.17,41239.7385,52,49.5874,{"date":388,"open":254,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":210,"vwap":394},"2026-09-01",49.66,49.415,-0.1902,-0.38,2508.3795,49.514,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":338,"volume":401,"transactions":402,"vwap":403},"2026-08-31",49.67,49.68,49.6052,-0.2757,13592.8885,70,49.6599,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":259,"volume":410,"transactions":411,"vwap":412},"2026-08-28",49.94,49.96,49.8809,-0.0591,5851.7935,36,49.9388,{"date":414,"open":415,"high":416,"low":415,"close":406,"change":417,"percent_change":418,"volume":419,"transactions":229,"vwap":420},"2026-08-27",49.86,50.08,0.1195,0.24,7153.7385,49.9446,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",49.88,49.8205,-0.0845,-0.17,526.7585,21,49.8789,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":65,"vwap":437},"2026-08-25",49.855,49.905,0.1294,0.26,1422.8235,49.865,{"date":439,"open":440,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",49.815,49.9007,49.7756,0.0106,0.02,3228.48,31,49.8209,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",49.8193,49.765,0.027,0.05,321.9201,23,49.7838,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":280,"volume":463,"transactions":464,"vwap":465},"2026-08-20",49.98,49.6919,49.738,-0.0291,10407.6015,30,49.7097,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":385,"vwap":473},"2026-08-19",50.17,49.7671,0.0671,0.14,1327.3673,49.8542,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",49.87,49.61,49.7,-0.0259,-0.05,13704.4075,122,49.7114,{"date":485,"open":476,"high":476,"low":486,"close":487,"change":488,"percent_change":237,"volume":489,"transactions":490,"vwap":491},"2026-08-17",49.7006,49.7259,-0.1638,19252.4075,163,49.7955,{"date":493,"open":494,"high":494,"low":476,"close":495,"change":226,"percent_change":227,"volume":496,"transactions":497,"vwap":498},"2026-08-14",50,49.8897,3898.4075,65,49.9489,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",49.915,49.97,49.84,49.9247,0.0947,0.19,2696.4075,39,49.9326,{"date":511,"open":360,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",49.92,49.83,0.0522,0.1,5062.4075,91,49.8932,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",49.8217,49.89,49.7778,-0.0772,-0.15,2877.6494,33,49.8764,{"date":530,"open":531,"high":532,"low":533,"close":432,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",49.93,49.975,49.79,-0.175,-0.35,9719.6194,129,49.8981,{"date":540,"open":494,"high":541,"low":407,"close":542,"change":543,"percent_change":418,"volume":544,"transactions":545,"vwap":546},"2026-08-07",50.11,50.03,0.1198,10018.3966,108,50.0603,{"date":548,"open":407,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",50.02,49.9063,49.9102,-0.0566,-0.11,41435.3995,35,49.9611,{"date":558,"open":494,"high":542,"low":407,"close":559,"change":560,"percent_change":112,"volume":561,"transactions":555,"vwap":562},"2026-08-05",49.9668,-0.0044,1019.4195,49.9933,{"date":564,"open":494,"high":494,"low":565,"close":566,"change":567,"percent_change":506,"volume":568,"transactions":569,"vwap":570},"2026-08-04",49.8774,49.9712,0.0962,868.3995,27,49.9639,{"date":572,"open":573,"high":407,"low":574,"close":575,"change":576,"percent_change":435,"volume":577,"transactions":578,"vwap":579},"2026-08-03",49.885,49.81,49.875,0.1272,5461.4295,43,49.9047,{"date":581,"open":533,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":497,"vwap":587},"2026-07-31",49.82,49.7478,-0.1687,-0.34,2650.0986,49.8131,{"date":589,"open":360,"high":590,"low":360,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":65,"vwap":433},"2026-07-30",49.9899,49.9165,0.0215,0.04,5693.1147,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":428,"vwap":602},"2026-07-29",49.8919,49.895,-0.1094,-0.22,145.1347,49.9129,{"date":604,"open":459,"high":605,"low":512,"close":606,"change":607,"percent_change":112,"volume":608,"transactions":321,"vwap":609},"2026-07-28",50.0698,50.0044,-0.0053,6887.3117,50.0362,{"date":611,"open":549,"high":549,"low":459,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":569,"vwap":616},"2026-07-27",50.0097,0.0899,0.18,8315.2227,50.0126,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":270,"volume":621,"transactions":622,"vwap":623},"2026-07-24",49.9198,0.0394,107.1247,18,49.9371,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",49.99,49.8804,-0.2546,-0.51,5205.1497,34,49.9711,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":593,"volume":638,"transactions":639,"vwap":640},"2026-07-22",50.35,50.135,0.021,901.0657,20,50.2307,{"date":642,"open":25,"high":25,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":508,"vwap":648},"2026-07-21",50.0696,50.114,-0.0718,-0.14,7698.1147,50.264,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",50.19,50.3083,50.12,50.1858,-0.0463,-0.09,6208,57,50.2332,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":270,"volume":667,"transactions":668,"vwap":669},"2026-07-17",50.205,50.24,50.1686,50.2321,0.0421,4472,56,50.2096,{"date":671,"open":651,"high":651,"low":651,"close":651,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-16",0.002,0,11.019,9,50.1437,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":614,"volume":683,"transactions":684,"vwap":685},"2026-07-15",50.53,50.09,50.188,0.0906,48952,58,50.1849,{"date":687,"open":688,"high":468,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":210,"vwap":693},"2026-07-14",50.16,50.0974,-0.0526,-0.1,4351,50.1367,{"date":695,"open":696,"high":697,"low":541,"close":698,"change":227,"percent_change":646,"volume":699,"transactions":668,"vwap":700},"2026-07-13",50.13,50.22,50.15,4197,50.1551,{"date":702,"open":703,"high":703,"low":697,"close":697,"change":673,"percent_change":673,"volume":704,"transactions":9,"vwap":697},"2026-07-10",50.32,300,{"date":706,"open":707,"high":708,"low":709,"close":697,"change":593,"percent_change":270,"volume":710,"transactions":9,"vwap":697},"2026-07-09",50.23,50.26,50.2,4200,{"date":712,"open":713,"high":714,"low":549,"close":715,"change":112,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-08",50.21,50.3,50.18,-0.02,5800,{"date":719,"open":720,"high":720,"low":651,"close":651,"change":721,"percent_change":319,"volume":722,"transactions":9,"vwap":651},"2026-07-07",50.49,-0.18,6300,{"date":724,"open":725,"high":726,"low":727,"close":725,"change":363,"percent_change":435,"volume":728,"transactions":9,"vwap":725},"2026-07-06",50.37,50.39,50.27,7600,{"date":730,"open":731,"high":731,"low":697,"close":663,"change":444,"percent_change":593,"volume":732,"transactions":9,"vwap":663},"2026-07-02",50.25,1700,{"date":734,"open":735,"high":736,"low":697,"close":697,"change":737,"percent_change":107,"volume":738,"transactions":9,"vwap":697},"2026-07-01",50.31,50.33,0.03,3000,{"date":740,"open":697,"high":741,"low":715,"close":651,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":651},"2026-06-30",50.28,-0.31,-0.61,2000,{"date":746,"open":747,"high":748,"low":749,"close":747,"change":750,"percent_change":142,"volume":751,"transactions":9,"vwap":747},"2026-06-29",50.5,50.52,50.45,0.16,8500,{"date":753,"open":736,"high":754,"low":714,"close":755,"change":673,"percent_change":673,"volume":756,"transactions":9,"vwap":755},"2026-06-26",50.42,50.34,5000,{"date":758,"open":759,"high":760,"low":755,"close":755,"change":107,"percent_change":761,"volume":762,"transactions":9,"vwap":755},"2026-06-25",50.43,50.48,0.12,3900,{"date":764,"open":765,"high":720,"low":713,"close":741,"change":444,"percent_change":593,"volume":766,"transactions":9,"vwap":741},"2026-06-24",50.36,11800,{"date":768,"open":663,"high":703,"low":715,"close":708,"change":673,"percent_change":673,"volume":769,"transactions":9,"vwap":708},"2026-06-23",9100,{"date":771,"open":727,"high":772,"low":688,"close":708,"change":280,"percent_change":259,"volume":773,"transactions":9,"vwap":708},"2026-06-22",50.29,3100,{"date":775,"open":776,"high":776,"low":735,"close":703,"change":270,"percent_change":750,"volume":777,"transactions":9,"vwap":703},"2026-06-18",50.65,7000,{"date":779,"open":780,"high":780,"low":663,"close":663,"change":553,"percent_change":600,"volume":781,"transactions":9,"vwap":663},"2026-06-17",50.74,7100,{"date":783,"open":784,"high":784,"low":772,"close":635,"change":785,"percent_change":444,"volume":786,"transactions":9,"vwap":635},"2026-06-16",50.51,0.01,700,{"date":788,"open":772,"high":755,"low":708,"close":755,"change":515,"percent_change":789,"volume":790,"transactions":9,"vwap":755},"2026-06-15",0.2,1800,{"date":792,"open":741,"high":741,"low":663,"close":663,"change":593,"percent_change":270,"volume":793,"transactions":9,"vwap":663},"2026-06-12",500,{"date":795,"open":796,"high":707,"low":796,"close":709,"change":506,"percent_change":147,"volume":797,"transactions":9,"vwap":709},"2026-06-11",50.080002,29000,{"date":799,"open":796,"high":796,"low":626,"close":800,"change":691,"percent_change":208,"volume":801,"transactions":9,"vwap":800},"2026-06-10",50.0099983,2300,{"date":803,"open":698,"high":688,"low":541,"close":541,"change":107,"percent_change":761,"volume":804,"transactions":9,"vwap":541},"2026-06-09",1500,{"date":806,"open":651,"high":651,"low":807,"close":808,"change":716,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-08",50.029999,50.049999,-0.04,3200,{"date":812,"open":696,"high":713,"low":813,"close":813,"change":236,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-05",50.07,-0.32,2100,{"date":817,"open":714,"high":714,"low":707,"close":707,"change":112,"percent_change":716,"volume":793,"transactions":9,"vwap":707},"2026-06-04",{"date":819,"open":749,"high":749,"low":713,"close":663,"change":673,"percent_change":673,"volume":820,"transactions":9,"vwap":663},"2026-06-03",17500,{"date":822,"open":741,"high":772,"low":663,"close":663,"change":112,"percent_change":716,"volume":823,"transactions":9,"vwap":663},"2026-06-02",14900,{"date":825,"open":714,"high":703,"low":826,"close":731,"change":673,"percent_change":673,"volume":827,"transactions":9,"vwap":731},"2026-06-01",50.099998,13100,{"date":829,"open":731,"high":731,"low":731,"close":731,"change":830,"percent_change":338,"volume":831,"transactions":9,"vwap":731},"2026-05-29",-0.28,100,{"date":833,"open":834,"high":834,"low":835,"close":679,"change":614,"percent_change":836,"volume":837,"transactions":9,"vwap":679},"2026-05-28",50.81,50.44,0.36,8400,{"date":839,"open":725,"high":754,"low":635,"close":635,"change":785,"percent_change":444,"volume":840,"transactions":9,"vwap":635},"2026-05-27",2700,{"date":842,"open":714,"high":635,"low":708,"close":755,"change":789,"percent_change":127,"volume":843,"transactions":9,"vwap":755},"2026-05-26",2400,{"date":845,"open":715,"high":715,"low":653,"close":846,"change":737,"percent_change":107,"volume":847,"transactions":9,"vwap":846},"2026-05-22",50.14,3400,{"date":849,"open":826,"high":541,"low":680,"close":541,"change":112,"percent_change":716,"volume":850,"transactions":9,"vwap":541},"2026-05-21",51800,{"date":852,"open":808,"high":653,"low":853,"close":653,"change":761,"percent_change":418,"volume":793,"transactions":9,"vwap":653},"2026-05-20",50.040001,{"date":855,"open":800,"high":808,"low":494,"close":494,"change":259,"percent_change":856,"volume":857,"transactions":9,"vwap":494},"2026-05-19",-0.24,37000,{"date":859,"open":713,"high":713,"low":653,"close":653,"change":716,"percent_change":809,"volume":173,"transactions":9,"vwap":653},"2026-05-18",{"date":861,"open":846,"high":698,"low":846,"close":846,"change":646,"percent_change":830,"volume":862,"transactions":9,"vwap":846},"2026-05-15",10200,{"date":864,"open":765,"high":865,"low":741,"close":741,"change":737,"percent_change":107,"volume":710,"transactions":9,"vwap":741},"2026-05-14",50.38,{"date":867,"open":709,"high":735,"low":709,"close":731,"change":280,"percent_change":259,"volume":815,"transactions":9,"vwap":731},"2026-05-13",{"date":869,"open":735,"high":735,"low":735,"close":735,"change":809,"percent_change":309,"volume":870,"transactions":9,"vwap":735},"2026-05-12",200,{"date":872,"open":873,"high":873,"low":635,"close":635,"change":280,"percent_change":259,"volume":801,"transactions":9,"vwap":635},"2026-05-11",50.46,{"date":875,"open":726,"high":749,"low":865,"close":876,"change":363,"percent_change":435,"volume":877,"transactions":9,"vwap":876},"2026-05-08",50.41,12000,{"date":879,"open":865,"high":865,"low":741,"close":741,"change":309,"percent_change":236,"volume":880,"transactions":9,"vwap":741},"2026-05-07",1300,{"date":882,"open":755,"high":876,"low":755,"close":765,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":765},"2026-05-06",0.15,0.3,5300,{"date":887,"open":708,"high":708,"low":713,"close":713,"change":471,"percent_change":888,"volume":889,"transactions":9,"vwap":713},"2026-05-05",0.28,4300,{"date":891,"open":713,"high":713,"low":808,"close":813,"change":646,"percent_change":830,"volume":892,"transactions":9,"vwap":813},"2026-05-04",3700,{"date":894,"open":772,"high":772,"low":713,"close":713,"change":480,"percent_change":691,"volume":786,"transactions":9,"vwap":713},"2026-05-01",{"date":896,"open":772,"high":736,"low":708,"close":708,"change":480,"percent_change":691,"volume":897,"transactions":9,"vwap":708},"2026-04-30",2800,{"date":899,"open":900,"high":900,"low":735,"close":735,"change":525,"percent_change":901,"volume":902,"transactions":9,"vwap":735},"2026-04-29",50.4,-0.3,1100,{"date":904,"open":905,"high":906,"low":635,"close":873,"change":280,"percent_change":259,"volume":907,"transactions":9,"vwap":873},"2026-04-28",50.47,50.63,26800,{"date":909,"open":760,"high":748,"low":760,"close":748,"change":785,"percent_change":444,"volume":773,"transactions":9,"vwap":748},"2026-04-27",{"date":911,"open":784,"high":784,"low":784,"close":784,"change":912,"percent_change":471,"volume":831,"transactions":9,"vwap":784},"2026-04-24",0.07,{"date":914,"open":749,"high":747,"low":835,"close":835,"change":280,"percent_change":259,"volume":902,"transactions":9,"vwap":835},"2026-04-23",{"date":916,"open":917,"high":917,"low":749,"close":747,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":747},"2026-04-22",50.75,0.21,0.42,11300,{"date":922,"open":726,"high":876,"low":772,"close":772,"change":525,"percent_change":901,"volume":840,"transactions":9,"vwap":772},"2026-04-21",{"date":924,"open":749,"high":747,"low":759,"close":835,"change":716,"percent_change":809,"volume":925,"transactions":9,"vwap":835},"2026-04-20",3500,{"date":927,"open":876,"high":928,"low":876,"close":873,"change":888,"percent_change":929,"volume":801,"transactions":9,"vwap":873},"2026-04-17",50.57,0.56,{"date":931,"open":731,"high":703,"low":541,"close":715,"change":309,"percent_change":236,"volume":932,"transactions":9,"vwap":715},"2026-04-16",5600,{"date":934,"open":709,"high":708,"low":688,"close":708,"change":935,"percent_change":614,"volume":786,"transactions":9,"vwap":708},"2026-04-15",0.09,{"date":937,"open":707,"high":708,"low":468,"close":468,"change":716,"percent_change":809,"volume":938,"transactions":9,"vwap":468},"2026-04-14",38300,{"date":940,"open":468,"high":707,"low":468,"close":651,"change":270,"percent_change":750,"volume":941,"transactions":9,"vwap":651},"2026-04-13",13200,{"date":943,"open":688,"high":651,"low":541,"close":541,"change":673,"percent_change":673,"volume":880,"transactions":9,"vwap":541},"2026-04-10",{"date":945,"open":808,"high":541,"low":808,"close":541,"change":383,"percent_change":188,"volume":870,"transactions":9,"vwap":541},"2026-04-09",{"date":947,"open":948,"high":948,"low":476,"close":406,"change":152,"percent_change":949,"volume":950,"transactions":9,"vwap":406},"2026-04-08",50.58,0.71,73200,{"date":952,"open":953,"high":379,"low":954,"close":379,"change":935,"percent_change":614,"volume":955,"transactions":9,"vwap":379},"2026-04-07",49.53,49.48,4800,{"date":957,"open":531,"high":531,"low":381,"close":381,"change":673,"percent_change":673,"volume":773,"transactions":9,"vwap":381},"2026-04-06",{"date":959,"open":369,"high":960,"low":381,"close":381,"change":737,"percent_change":107,"volume":843,"transactions":9,"vwap":381},"2026-04-02",49.57,{"date":962,"open":954,"high":398,"low":265,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-01",49.47,0.22,0.45,69600,{"date":968,"open":969,"high":963,"low":970,"close":971,"change":107,"percent_change":761,"volume":972,"transactions":9,"vwap":971},"2026-03-31",49.22,49.16,49.25,31900,{"date":974,"open":244,"high":276,"low":256,"close":256,"change":383,"percent_change":152,"volume":810,"transactions":9,"vwap":256},"2026-03-30",{"date":976,"open":265,"high":265,"low":246,"close":246,"change":977,"percent_change":978,"volume":885,"transactions":9,"vwap":246},"2026-03-27",-0.41,-0.83,{"date":980,"open":381,"high":381,"low":981,"close":981,"change":259,"percent_change":856,"volume":982,"transactions":9,"vwap":981},"2026-03-26",49.43,5900,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":363,"percent_change":435,"volume":988,"transactions":9,"vwap":987},"2026-03-25",49.63,49.65,49.55,54600,{"date":990,"open":981,"high":378,"low":991,"close":992,"change":716,"percent_change":809,"volume":993,"transactions":9,"vwap":992},"2026-03-24",49.41,49.42,4600,{"date":995,"open":369,"high":369,"low":266,"close":266,"change":280,"percent_change":259,"volume":870,"transactions":9,"vwap":266},"2026-03-23",{"date":997,"open":998,"high":998,"low":381,"close":381,"change":901,"percent_change":999,"volume":897,"transactions":9,"vwap":381},"2026-03-20",49.77,-0.6,{"date":1001,"open":574,"high":574,"low":533,"close":1002,"change":444,"percent_change":593,"volume":870,"transactions":9,"vwap":1002},"2026-03-19",49.8,{"date":1004,"open":512,"high":406,"low":255,"close":255,"change":553,"percent_change":600,"volume":1005,"transactions":9,"vwap":255},"2026-03-18",50900,{"date":1007,"open":344,"high":407,"low":344,"close":522,"change":363,"percent_change":435,"volume":801,"transactions":9,"vwap":522},"2026-03-17",{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":785,"percent_change":444,"volume":831,"transactions":9,"vwap":1010},"2026-03-16",49.76,{"date":1012,"open":1010,"high":1010,"low":1013,"close":1013,"change":809,"percent_change":309,"volume":1014,"transactions":9,"vwap":1013},"2026-03-13",49.75,800,{"date":1016,"open":531,"high":531,"low":998,"close":533,"change":355,"percent_change":1017,"volume":1018,"transactions":9,"vwap":533},"2026-03-12",-0.42,1400,{"date":1020,"open":476,"high":796,"low":415,"close":494,"change":227,"percent_change":646,"volume":1021,"transactions":9,"vwap":494},"2026-03-11",41100,{"date":1023,"open":796,"high":796,"low":813,"close":813,"change":453,"percent_change":515,"volume":1024,"transactions":9,"vwap":813},"2026-03-10",10800,{"date":1026,"open":1027,"high":549,"low":1028,"close":549,"change":716,"percent_change":809,"volume":1014,"transactions":9,"vwap":549},"2026-03-09",49.71,49.69,{"date":1030,"open":1031,"high":808,"low":1031,"close":853,"change":426,"percent_change":585,"volume":173,"transactions":9,"vwap":853},"2026-03-06",49.91,{"date":178,"open":468,"high":713,"low":468,"close":713,"change":593,"percent_change":270,"volume":1033,"transactions":9,"vwap":713},2500]