[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVSM":3,"homepage-market-summary":27,"stock-historical-EVSM":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVSM","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 Short Duration Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8467,1.401144,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},49.22,49.34,49.4,0,731340.208163,50.88,49.0301,116940.580201556,10.3,634,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},102905,37560445.050389,-0.51,"2025-04-22",[178,181,189,198,209,216,224,233,244,252,260,268,278,287,293,299,306,314,322,330,337,343,350,356,364,372,382,391,398,405,412,420,428,436,442,449,454,461,467,475,482,489,497,506,515,521,528,533,539,545,552,558,563,569,576,582,587,594,599,605,609,615,618,623,628,631,635,640,647,652,656,659,663,667,670,674,677,681,685,688,693,696,699,702,706,709,712,716,718,721,724,730,734,738,741,745,748,751,754,757,760,763,767,771,774,777,782,786,789,792,795,798,802,805,808,811,814,817,820,823,826,829,832,835,839,842,845,848,851,855,858,863,869,872,875,879,883,888,894,899,904,907,911,917,923,928,932,935,940,944,951,959,965,970,973,977,982,985,989,993,997,1003,1007,1012,1014,1018,1021,1024,1028,1032,1037,1040,1043,1046,1049,1052,1055,1059,1063,1069,1073,1076,1080,1085,1090,1093,1098,1101,1105,1109,1112,1116,1120,1125,1130,1135,1140,1143,1146,1150,1155,1159,1162,1166,1169,1172,1175,1178,1181,1185,1189,1193,1198,1200,1204,1207,1210,1213,1216,1220,1223,1226,1229,1231,1236,1239,1242,1245,1248,1250,1254,1257,1260,1262,1265,1268,1271,1275,1278,1281,1284,1288,1292,1297,1299,1302,1305,1307,1309,1312,1317,1321,1324,1327,1332,1335,1338,1341,1346,1351,1355,1359,1362,1365,1370,1373,1376,1379,1382,1385,1388,1391,1394,1397,1401,1404,1407,1410,1413,1416,1419,1422,1425,1429,1431,1434,1437,1440,1444,1449,1453,1457,1460,1463,1466,1470,1474,1478,1480,1483,1486,1491,1496,1501,1505,1509,1512,1515,1518,1521,1523,1526,1529,1535,1538,1542,1545,1548,1551,1554,1557,1562,1565,1568,1571,1574,1578,1581,1585,1588,1592,1595,1601,1606,1611,1614,1619,1622,1626,1629,1632,1635,1639,1642,1645,1648,1651,1653,1657,1662,1666,1671,1675,1678,1683,1687,1689,1692,1698,1704,1709,1712,1716,1721,1726],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":179,"vwap":180},1268,49.2959,{"date":182,"open":183,"high":184,"low":183,"close":17,"change":104,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",49.18,49.31,0.12,919958.3084,2007,49.2548,{"date":190,"open":191,"high":192,"low":23,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",49.13,49.16,0.08,0.16,569480.5529,1328,49.1003,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",49.09,49.12,49.05,49.08,-0.08,-0.16,498022.7069,1046,49.078,{"date":210,"open":203,"high":17,"low":203,"close":192,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",-0.09,-0.18,910386.8501,907,49.1449,{"date":217,"open":19,"high":19,"low":17,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",49.25,-0.07,-0.14,381484.5675,978,49.2777,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":220,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",49.45,49.4697,49.32,-0.28,323797.9857,1017,49.3602,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",49.58,49.6078,49.44,49.46,-0.12,-0.24,464328.8679,952,49.4952,{"date":245,"open":246,"high":247,"low":248,"close":235,"change":204,"percent_change":205,"volume":249,"transactions":250,"vwap":251},"2026-09-22",49.66,49.6873,49.57,253023.3673,1113,49.622,{"date":253,"open":254,"high":254,"low":255,"close":246,"change":109,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",49.72,49.64,-0.02,222648.2413,842,49.6682,{"date":261,"open":262,"high":262,"low":255,"close":263,"change":264,"percent_change":239,"volume":265,"transactions":266,"vwap":267},"2026-09-18",49.77,49.67,-0.06,120838.002,585,49.6785,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":104,"volume":275,"transactions":276,"vwap":277},"2026-09-17",49.74,49.76,49.69,49.73,0.03,118621.659,449,49.7214,{"date":279,"open":272,"high":280,"low":272,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",49.815,49.7,0.01,0.02,169391.7719,430,49.706,{"date":288,"open":262,"high":262,"low":272,"close":272,"change":289,"percent_change":264,"volume":290,"transactions":291,"vwap":292},"2026-09-15",-0.03,189124.0133,582,49.7365,{"date":294,"open":295,"high":295,"low":281,"close":254,"change":20,"percent_change":20,"volume":296,"transactions":297,"vwap":298},"2026-09-14",49.81,173336.0187,330,49.7379,{"date":300,"open":301,"high":262,"low":301,"close":254,"change":302,"percent_change":193,"volume":303,"transactions":304,"vwap":305},"2026-09-11",49.68,0.04,67310.3612,357,49.7339,{"date":307,"open":308,"high":308,"low":246,"close":301,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",49.84,-0.17,-0.34,221435.6872,612,49.7073,{"date":315,"open":316,"high":317,"low":295,"close":318,"change":204,"percent_change":205,"volume":319,"transactions":320,"vwap":321},"2026-09-09",49.93,49.94,49.85,138275.9631,391,49.891,{"date":323,"open":324,"high":325,"low":324,"close":316,"change":256,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",49.82,49.9556,-0.04,177804.9134,454,49.914,{"date":331,"open":316,"high":332,"low":316,"close":333,"change":256,"percent_change":326,"volume":334,"transactions":335,"vwap":336},"2026-09-04",49.98,49.95,92924.0111,321,49.9613,{"date":338,"open":333,"high":339,"low":333,"close":340,"change":282,"percent_change":283,"volume":341,"transactions":297,"vwap":342},"2026-09-03",50,49.97,76088.1188,49.9862,{"date":344,"open":345,"high":345,"low":317,"close":346,"change":109,"percent_change":256,"volume":347,"transactions":348,"vwap":349},"2026-09-02",50.01,49.96,185586.3426,564,49.961,{"date":351,"open":332,"high":345,"low":352,"close":340,"change":219,"percent_change":220,"volume":353,"transactions":354,"vwap":355},"2026-09-01",49.9491,157011.472,487,49.9761,{"date":357,"open":339,"high":358,"low":339,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-31",50.04,-0.13,-0.26,98408.6449,342,50.0201,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":289,"percent_change":264,"volume":369,"transactions":370,"vwap":371},"2026-08-28",50.29,50.15,50.17,82183.8639,404,50.1883,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":264,"volume":379,"transactions":380,"vwap":381},"2026-08-27",50.22,50.235,50.19,50.2,-0.028,143093.3679,537,50.2105,{"date":383,"open":384,"high":385,"low":377,"close":386,"change":387,"percent_change":-6,"volume":388,"transactions":389,"vwap":390},"2026-08-26",50.21,50.23,50.228,-0.002,52097.5489,279,50.2114,{"date":392,"open":374,"high":393,"low":394,"close":385,"change":104,"percent_change":185,"volume":395,"transactions":396,"vwap":397},"2026-08-25",50.24,50.1711,260691.7639,351,50.2214,{"date":399,"open":377,"high":377,"low":400,"close":368,"change":401,"percent_change":283,"volume":402,"transactions":403,"vwap":404},"2026-08-24",50.14,0.008,103201.0269,462,50.1739,{"date":406,"open":374,"high":374,"low":400,"close":407,"change":408,"percent_change":283,"volume":409,"transactions":410,"vwap":411},"2026-08-21",50.162,0.012,65763.7699,286,50.1846,{"date":413,"open":376,"high":414,"low":367,"close":367,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",50.195,-0.05,-0.1,97269.3039,377,50.176,{"date":421,"open":422,"high":423,"low":422,"close":377,"change":424,"percent_change":425,"volume":426,"transactions":362,"vwap":427},"2026-08-19",50.18,50.205,0.045,0.09,63730.09998,50.1929,{"date":429,"open":377,"high":377,"low":430,"close":431,"change":432,"percent_change":415,"volume":433,"transactions":434,"vwap":435},"2026-08-18",50.11,50.155,-0.025,231223.5538,518,50.1609,{"date":437,"open":377,"high":384,"low":422,"close":422,"change":438,"percent_change":219,"volume":439,"transactions":440,"vwap":441},"2026-08-17",-0.035,84930.50725,316,50.1987,{"date":443,"open":374,"high":444,"low":384,"close":445,"change":20,"percent_change":20,"volume":446,"transactions":447,"vwap":448},"2026-08-14",50.2369,50.215,74920.7161,252,50.2193,{"date":450,"open":377,"high":366,"low":377,"close":445,"change":283,"percent_change":302,"volume":451,"transactions":452,"vwap":453},"2026-08-13",114221.5191,527,50.2358,{"date":455,"open":377,"high":385,"low":456,"close":414,"change":457,"percent_change":425,"volume":458,"transactions":459,"vwap":460},"2026-08-12",50.175,0.043,78358.6379,463,50.1953,{"date":462,"open":377,"high":377,"low":367,"close":463,"change":282,"percent_change":283,"volume":464,"transactions":465,"vwap":466},"2026-08-11",50.152,168477.6213,554,50.1642,{"date":468,"open":469,"high":368,"low":400,"close":470,"change":471,"percent_change":205,"volume":472,"transactions":473,"vwap":474},"2026-08-10",50.16,50.142,-0.078,110190.7141,437,50.157,{"date":476,"open":367,"high":393,"low":367,"close":374,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-07",0.075,0.15,90940.80976,426,50.187,{"date":483,"open":400,"high":367,"low":484,"close":485,"change":486,"percent_change":282,"volume":487,"transactions":304,"vwap":488},"2026-08-06",50.12,50.145,0.005,103340.5265,50.141,{"date":490,"open":430,"high":367,"low":491,"close":400,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-05",50.0899,0.07,0.14,147745.0047,482,50.1216,{"date":498,"open":499,"high":500,"low":358,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",50.07,50.09,0.0553,0.11,131944.4967,552,50.0636,{"date":507,"open":508,"high":509,"low":332,"close":510,"change":511,"percent_change":109,"volume":512,"transactions":513,"vwap":514},"2026-08-03",50.02,50.03,50.0147,-0.0053,96604.23057,303,50.0109,{"date":516,"open":332,"high":517,"low":317,"close":508,"change":359,"percent_change":360,"volume":518,"transactions":519,"vwap":520},"2026-07-31",50.026,228383.4235,604,49.9861,{"date":522,"open":523,"high":367,"low":524,"close":367,"change":282,"percent_change":283,"volume":525,"transactions":526,"vwap":527},"2026-07-30",50.1,50.08,99005.8885,491,50.1296,{"date":529,"open":400,"high":469,"low":484,"close":400,"change":283,"percent_change":302,"volume":530,"transactions":531,"vwap":532},"2026-07-29",83018.826966,453,50.1354,{"date":534,"open":430,"high":400,"low":535,"close":484,"change":283,"percent_change":302,"volume":536,"transactions":537,"vwap":538},"2026-07-28",50.1003,60130.126,246,50.1179,{"date":540,"open":430,"high":367,"low":524,"close":523,"change":541,"percent_change":542,"volume":543,"transactions":389,"vwap":544},"2026-07-27",0.05,0.1,74388.964,50.1158,{"date":546,"open":509,"high":547,"low":339,"close":548,"change":256,"percent_change":326,"volume":549,"transactions":550,"vwap":551},"2026-07-24",50.0799,50.05,146604.39,635,50.0434,{"date":553,"open":367,"high":367,"low":339,"close":499,"change":416,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-23",-0.2,148031.356,478,50.0503,{"date":559,"open":377,"high":374,"low":469,"close":368,"change":264,"percent_change":239,"volume":560,"transactions":561,"vwap":562},"2026-07-22",47097.072,230,50.1802,{"date":564,"open":565,"high":565,"low":377,"close":385,"change":289,"percent_change":264,"volume":566,"transactions":567,"vwap":568},"2026-07-21",50.27,144661.046,439,50.2287,{"date":570,"open":565,"high":565,"low":571,"close":572,"change":109,"percent_change":256,"volume":573,"transactions":574,"vwap":575},"2026-07-20",50.25,50.26,64545.527,317,50.2592,{"date":577,"open":578,"high":578,"low":375,"close":565,"change":282,"percent_change":283,"volume":579,"transactions":580,"vwap":581},"2026-07-17",50.31,62905.239,335,50.2583,{"date":583,"open":578,"high":578,"low":571,"close":572,"change":256,"percent_change":326,"volume":584,"transactions":585,"vwap":586},"2026-07-16",159638.974,499,50.2672,{"date":588,"open":578,"high":589,"low":590,"close":590,"change":109,"percent_change":256,"volume":591,"transactions":592,"vwap":593},"2026-07-15",50.335,50.28,97379.848,421,50.2989,{"date":595,"open":596,"high":596,"low":366,"close":366,"change":274,"percent_change":104,"volume":597,"transactions":362,"vwap":598},"2026-07-14",50.33,67799.539,50.3122,{"date":600,"open":590,"high":601,"low":571,"close":572,"change":415,"percent_change":416,"volume":602,"transactions":603,"vwap":604},"2026-07-13",50.3001,57197.112,305,50.2805,{"date":606,"open":578,"high":596,"low":607,"close":578,"change":282,"percent_change":283,"volume":608,"transactions":9,"vwap":578},"2026-07-10",50.255,46700,{"date":610,"open":366,"high":611,"low":612,"close":611,"change":425,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-09",50.3,50.248,0.18,141900,{"date":616,"open":366,"high":366,"low":368,"close":384,"change":211,"percent_change":212,"volume":617,"transactions":9,"vwap":384},"2026-07-08",128700,{"date":619,"open":620,"high":621,"low":611,"close":611,"change":264,"percent_change":239,"volume":622,"transactions":9,"vwap":611},"2026-07-07",50.36,50.37,86900,{"date":624,"open":625,"high":625,"low":626,"close":620,"change":302,"percent_change":193,"volume":627,"transactions":9,"vwap":620},"2026-07-06",50.39,50.32,205200,{"date":629,"open":621,"high":621,"low":626,"close":626,"change":20,"percent_change":20,"volume":630,"transactions":9,"vwap":626},"2026-07-02",74300,{"date":632,"open":366,"high":633,"low":590,"close":626,"change":282,"percent_change":283,"volume":634,"transactions":9,"vwap":626},"2026-07-01",50.339,231900,{"date":636,"open":366,"high":596,"low":366,"close":578,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":578},"2026-06-30",-0.125,-0.25,98400,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":109,"volume":646,"transactions":9,"vwap":644},"2026-06-29",50.47,50.42,50.435,-0.005,70800,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":282,"percent_change":283,"volume":651,"transactions":9,"vwap":650},"2026-06-26",50.41,50.44,32200,{"date":653,"open":654,"high":650,"low":643,"close":654,"change":20,"percent_change":20,"volume":655,"transactions":9,"vwap":654},"2026-06-25",50.43,162000,{"date":657,"open":621,"high":654,"low":621,"close":654,"change":302,"percent_change":193,"volume":658,"transactions":9,"vwap":654},"2026-06-24",101900,{"date":660,"open":625,"high":625,"low":661,"close":625,"change":302,"percent_change":193,"volume":662,"transactions":9,"vwap":625},"2026-06-23",50.35,113000,{"date":664,"open":665,"high":665,"low":596,"close":661,"change":326,"percent_change":204,"volume":666,"transactions":9,"vwap":661},"2026-06-22",50.4,139600,{"date":668,"open":621,"high":665,"low":620,"close":625,"change":541,"percent_change":542,"volume":669,"transactions":9,"vwap":625},"2026-06-18",54200,{"date":671,"open":665,"high":665,"low":626,"close":672,"change":415,"percent_change":416,"volume":673,"transactions":9,"vwap":672},"2026-06-17",50.34,96000,{"date":675,"open":625,"high":625,"low":620,"close":625,"change":302,"percent_change":193,"volume":676,"transactions":9,"vwap":625},"2026-06-16",123200,{"date":678,"open":625,"high":625,"low":672,"close":661,"change":679,"percent_change":541,"volume":680,"transactions":9,"vwap":661},"2026-06-15",0.025,96100,{"date":682,"open":620,"high":620,"low":611,"close":683,"change":679,"percent_change":541,"volume":684,"transactions":9,"vwap":683},"2026-06-12",50.325,130600,{"date":686,"open":578,"high":661,"low":565,"close":611,"change":645,"percent_change":109,"volume":687,"transactions":9,"vwap":611},"2026-06-11",135800,{"date":689,"open":596,"high":596,"low":690,"close":691,"change":438,"percent_change":219,"volume":692,"transactions":9,"vwap":691},"2026-06-10",50.284,50.305,114300,{"date":694,"open":621,"high":621,"low":611,"close":672,"change":302,"percent_change":193,"volume":695,"transactions":9,"vwap":672},"2026-06-09",128300,{"date":697,"open":620,"high":620,"low":366,"close":611,"change":219,"percent_change":220,"volume":698,"transactions":9,"vwap":611},"2026-06-08",186200,{"date":700,"open":661,"high":621,"low":691,"close":621,"change":283,"percent_change":302,"volume":701,"transactions":9,"vwap":621},"2026-06-05",48500,{"date":703,"open":661,"high":704,"low":672,"close":661,"change":283,"percent_change":302,"volume":705,"transactions":9,"vwap":661},"2026-06-04",50.379,45700,{"date":707,"open":578,"high":672,"low":611,"close":596,"change":274,"percent_change":104,"volume":708,"transactions":9,"vwap":596},"2026-06-03",57800,{"date":710,"open":626,"high":672,"low":366,"close":611,"change":283,"percent_change":302,"volume":711,"transactions":9,"vwap":611},"2026-06-02",116800,{"date":713,"open":565,"high":611,"low":714,"close":590,"change":283,"percent_change":302,"volume":715,"transactions":9,"vwap":590},"2026-06-01",50.236,93300,{"date":717,"open":385,"high":572,"low":368,"close":572,"change":204,"percent_change":205,"volume":692,"transactions":9,"vwap":572},"2026-05-29",{"date":719,"open":596,"high":672,"low":366,"close":672,"change":283,"percent_change":302,"volume":720,"transactions":9,"vwap":672},"2026-05-28",108100,{"date":722,"open":672,"high":672,"low":374,"close":626,"change":104,"percent_change":185,"volume":723,"transactions":9,"vwap":626},"2026-05-27",135000,{"date":725,"open":572,"high":726,"low":385,"close":572,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":572},"2026-05-26",50.295,0.063,0.13,111900,{"date":731,"open":422,"high":374,"low":469,"close":732,"change":679,"percent_change":541,"volume":733,"transactions":9,"vwap":732},"2026-05-22",50.197,87000,{"date":735,"open":430,"high":422,"low":430,"close":736,"change":737,"percent_change":302,"volume":630,"transactions":9,"vwap":736},"2026-05-21",50.172,0.022,{"date":739,"open":400,"high":422,"low":430,"close":367,"change":274,"percent_change":104,"volume":740,"transactions":9,"vwap":367},"2026-05-20",116600,{"date":742,"open":743,"high":400,"low":499,"close":484,"change":415,"percent_change":416,"volume":744,"transactions":9,"vwap":484},"2026-05-19",50.13,95100,{"date":746,"open":469,"high":456,"low":400,"close":368,"change":282,"percent_change":283,"volume":747,"transactions":9,"vwap":368},"2026-05-18",44400,{"date":749,"open":377,"high":445,"low":430,"close":469,"change":219,"percent_change":220,"volume":750,"transactions":9,"vwap":469},"2026-05-15",63700,{"date":752,"open":565,"high":565,"low":374,"close":385,"change":20,"percent_change":20,"volume":753,"transactions":9,"vwap":385},"2026-05-14",103700,{"date":755,"open":572,"high":572,"low":385,"close":385,"change":109,"percent_change":256,"volume":756,"transactions":9,"vwap":385},"2026-05-13",82800,{"date":758,"open":366,"high":626,"low":393,"close":393,"change":415,"percent_change":416,"volume":759,"transactions":9,"vwap":393},"2026-05-12",72400,{"date":761,"open":672,"high":672,"low":590,"close":366,"change":256,"percent_change":326,"volume":762,"transactions":9,"vwap":366},"2026-05-11",120900,{"date":764,"open":765,"high":765,"low":366,"close":578,"change":486,"percent_change":282,"volume":766,"transactions":9,"vwap":578},"2026-05-08",50.38,154400,{"date":768,"open":366,"high":626,"low":565,"close":691,"change":769,"percent_change":274,"volume":770,"transactions":9,"vwap":691},"2026-05-07",0.015,64200,{"date":772,"open":626,"high":626,"low":571,"close":366,"change":541,"percent_change":542,"volume":773,"transactions":9,"vwap":366},"2026-05-06",145500,{"date":775,"open":565,"high":565,"low":374,"close":393,"change":109,"percent_change":256,"volume":776,"transactions":9,"vwap":393},"2026-05-05",109400,{"date":778,"open":572,"high":779,"low":780,"close":571,"change":20,"percent_change":20,"volume":781,"transactions":9,"vwap":571},"2026-05-04",50.265,50.231,101000,{"date":783,"open":572,"high":572,"low":784,"close":571,"change":283,"percent_change":302,"volume":785,"transactions":9,"vwap":571},"2026-05-01",50.225,89200,{"date":787,"open":393,"high":393,"low":384,"close":385,"change":359,"percent_change":360,"volume":788,"transactions":9,"vwap":385},"2026-04-30",55000,{"date":790,"open":625,"high":625,"low":611,"close":620,"change":289,"percent_change":264,"volume":791,"transactions":9,"vwap":620},"2026-04-29",92400,{"date":793,"open":765,"high":654,"low":620,"close":625,"change":289,"percent_change":264,"volume":794,"transactions":9,"vwap":625},"2026-04-28",103400,{"date":796,"open":650,"high":650,"low":665,"close":643,"change":289,"percent_change":264,"volume":797,"transactions":9,"vwap":643},"2026-04-27",49200,{"date":799,"open":643,"high":800,"low":625,"close":800,"change":541,"percent_change":542,"volume":801,"transactions":9,"vwap":800},"2026-04-24",50.45,123300,{"date":803,"open":650,"high":650,"low":620,"close":665,"change":20,"percent_change":20,"volume":804,"transactions":9,"vwap":665},"2026-04-23",67200,{"date":806,"open":649,"high":654,"low":621,"close":665,"change":256,"percent_change":326,"volume":807,"transactions":9,"vwap":665},"2026-04-22",181400,{"date":809,"open":800,"high":800,"low":625,"close":643,"change":20,"percent_change":20,"volume":810,"transactions":9,"vwap":643},"2026-04-21",99700,{"date":812,"open":665,"high":800,"low":665,"close":643,"change":256,"percent_change":326,"volume":813,"transactions":9,"vwap":643},"2026-04-20",108400,{"date":815,"open":643,"high":650,"low":665,"close":650,"change":193,"percent_change":194,"volume":816,"transactions":9,"vwap":650},"2026-04-17",118500,{"date":818,"open":620,"high":621,"low":596,"close":620,"change":282,"percent_change":283,"volume":819,"transactions":9,"vwap":620},"2026-04-16",118100,{"date":821,"open":621,"high":765,"low":596,"close":661,"change":109,"percent_change":256,"volume":822,"transactions":9,"vwap":661},"2026-04-15",103100,{"date":824,"open":765,"high":765,"low":596,"close":620,"change":326,"percent_change":204,"volume":825,"transactions":9,"vwap":620},"2026-04-14",121000,{"date":827,"open":649,"high":649,"low":620,"close":665,"change":302,"percent_change":193,"volume":828,"transactions":9,"vwap":665},"2026-04-13",77600,{"date":830,"open":620,"high":649,"low":672,"close":620,"change":302,"percent_change":193,"volume":831,"transactions":9,"vwap":620},"2026-04-10",124400,{"date":833,"open":596,"high":620,"low":578,"close":626,"change":289,"percent_change":264,"volume":834,"transactions":9,"vwap":626},"2026-04-09",137600,{"date":836,"open":621,"high":837,"low":683,"close":661,"change":492,"percent_change":493,"volume":838,"transactions":9,"vwap":661},"2026-04-08",50.408,98300,{"date":840,"open":590,"high":590,"low":374,"close":590,"change":283,"percent_change":302,"volume":841,"transactions":9,"vwap":590},"2026-04-07",300300,{"date":843,"open":385,"high":590,"low":374,"close":572,"change":109,"percent_change":256,"volume":844,"transactions":9,"vwap":572},"2026-04-06",110000,{"date":846,"open":565,"high":565,"low":393,"close":565,"change":302,"percent_change":193,"volume":847,"transactions":9,"vwap":565},"2026-04-02",70000,{"date":849,"open":590,"high":590,"low":422,"close":385,"change":302,"percent_change":193,"volume":850,"transactions":9,"vwap":385},"2026-04-01",92900,{"date":852,"open":400,"high":376,"low":853,"close":376,"change":204,"percent_change":205,"volume":854,"transactions":9,"vwap":376},"2026-03-31",50.099998,92700,{"date":856,"open":578,"high":578,"low":393,"close":565,"change":541,"percent_change":542,"volume":857,"transactions":9,"vwap":565},"2026-03-30",68000,{"date":859,"open":366,"high":625,"low":860,"close":374,"change":861,"percent_change":109,"volume":862,"transactions":9,"vwap":374},"2026-03-27",50.060001,-0.006,201200,{"date":864,"open":865,"high":590,"low":377,"close":866,"change":867,"percent_change":211,"volume":868,"transactions":9,"vwap":866},"2026-03-26",50.278,50.226,-0.044,79000,{"date":870,"open":366,"high":366,"low":571,"close":565,"change":104,"percent_change":185,"volume":871,"transactions":9,"vwap":565},"2026-03-25",78800,{"date":873,"open":625,"high":625,"low":384,"close":384,"change":359,"percent_change":360,"volume":874,"transactions":9,"vwap":384},"2026-03-24",163200,{"date":876,"open":665,"high":877,"low":596,"close":672,"change":109,"percent_change":256,"volume":878,"transactions":9,"vwap":672},"2026-03-23",50.405,195600,{"date":880,"open":800,"high":881,"low":672,"close":661,"change":239,"percent_change":240,"volume":882,"transactions":9,"vwap":661},"2026-03-20",50.46,101500,{"date":884,"open":885,"high":886,"low":881,"close":642,"change":256,"percent_change":326,"volume":887,"transactions":9,"vwap":642},"2026-03-19",50.52,50.53,89400,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":326,"percent_change":204,"volume":893,"transactions":9,"vwap":892},"2026-03-18",50.51,50.55,50.49,59200,{"date":895,"open":896,"high":897,"low":896,"close":886,"change":282,"percent_change":283,"volume":898,"transactions":9,"vwap":886},"2026-03-17",50.5,50.56,85000,{"date":900,"open":901,"high":902,"low":885,"close":885,"change":289,"percent_change":264,"volume":903,"transactions":9,"vwap":885},"2026-03-16",50.62,50.65,65500,{"date":905,"open":891,"high":891,"low":890,"close":891,"change":193,"percent_change":194,"volume":906,"transactions":9,"vwap":891},"2026-03-13",45300,{"date":908,"open":909,"high":909,"low":881,"close":642,"change":219,"percent_change":220,"volume":910,"transactions":9,"vwap":642},"2026-03-12",50.59,84800,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":289,"percent_change":264,"volume":916,"transactions":9,"vwap":915},"2026-03-11",50.6,50.535,50.54,119300,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":109,"percent_change":256,"volume":922,"transactions":9,"vwap":921},"2026-03-10",50.61,50.565,50.57,90400,{"date":924,"open":891,"high":925,"low":891,"close":926,"change":109,"percent_change":256,"volume":927,"transactions":9,"vwap":926},"2026-03-09",50.635,50.58,132900,{"date":929,"open":913,"high":930,"low":921,"close":909,"change":283,"percent_change":302,"volume":931,"transactions":9,"vwap":909},"2026-03-06",50.81,118600,{"date":933,"open":915,"high":909,"low":886,"close":921,"change":256,"percent_change":326,"volume":934,"transactions":9,"vwap":921},"2026-03-05",66400,{"date":936,"open":937,"high":937,"low":938,"close":909,"change":282,"percent_change":283,"volume":939,"transactions":9,"vwap":909},"2026-03-04",50.63,50.562,77400,{"date":941,"open":942,"high":942,"low":885,"close":926,"change":416,"percent_change":554,"volume":943,"transactions":9,"vwap":926},"2026-03-03",50.66,144400,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-03-02",50.73,50.68,-0.075,-0.15,98800,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-02-27",50.78,50.74,50.755,-0.115,-0.23,69800,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":274,"percent_change":104,"volume":964,"transactions":9,"vwap":962},"2026-02-26",50.86,50.87,50.84,69900,{"date":966,"open":963,"high":967,"low":968,"close":963,"change":282,"percent_change":283,"volume":969,"transactions":9,"vwap":963},"2026-02-25",50.855,50.83,44500,{"date":971,"open":930,"high":961,"low":930,"close":968,"change":283,"percent_change":302,"volume":972,"transactions":9,"vwap":968},"2026-02-24",45900,{"date":974,"open":22,"high":22,"low":975,"close":930,"change":109,"percent_change":256,"volume":976,"transactions":9,"vwap":930},"2026-02-23",50.8,55500,{"date":978,"open":979,"high":968,"low":980,"close":979,"change":302,"percent_change":193,"volume":981,"transactions":9,"vwap":979},"2026-02-20",50.82,50.79,72500,{"date":983,"open":961,"high":961,"low":953,"close":953,"change":109,"percent_change":256,"volume":984,"transactions":9,"vwap":953},"2026-02-19",40600,{"date":986,"open":987,"high":975,"low":987,"close":980,"change":20,"percent_change":20,"volume":988,"transactions":9,"vwap":980},"2026-02-18",50.77,110500,{"date":990,"open":975,"high":991,"low":953,"close":980,"change":289,"percent_change":264,"volume":992,"transactions":9,"vwap":980},"2026-02-17",50.815,57300,{"date":994,"open":975,"high":968,"low":995,"close":979,"change":104,"percent_change":185,"volume":996,"transactions":9,"vwap":979},"2026-02-13",50.775,102900,{"date":998,"open":999,"high":953,"low":1000,"close":1001,"change":302,"percent_change":193,"volume":1002,"transactions":9,"vwap":1001},"2026-02-12",50.75,50.72,50.76,78000,{"date":1004,"open":1000,"high":1000,"low":1005,"close":1000,"change":20,"percent_change":20,"volume":1006,"transactions":9,"vwap":1000},"2026-02-11",50.67,101300,{"date":1008,"open":1009,"high":1000,"low":1010,"close":1000,"change":302,"percent_change":193,"volume":1011,"transactions":9,"vwap":1000},"2026-02-10",50.7,50.69,62800,{"date":1013,"open":1005,"high":1010,"low":1005,"close":947,"change":283,"percent_change":302,"volume":669,"transactions":9,"vwap":947},"2026-02-09",{"date":1015,"open":1016,"high":1005,"low":937,"close":942,"change":283,"percent_change":302,"volume":1017,"transactions":9,"vwap":942},"2026-02-06",50.64,69300,{"date":1019,"open":947,"high":947,"low":1016,"close":1016,"change":20,"percent_change":20,"volume":1020,"transactions":9,"vwap":1016},"2026-02-05",47300,{"date":1022,"open":1016,"high":1016,"low":909,"close":1016,"change":541,"percent_change":542,"volume":1023,"transactions":9,"vwap":1016},"2026-02-04",83000,{"date":1025,"open":919,"high":1026,"low":938,"close":909,"change":769,"percent_change":274,"volume":1027,"transactions":9,"vwap":909},"2026-02-03",50.646,213300,{"date":1029,"open":891,"high":909,"low":891,"close":1030,"change":486,"percent_change":282,"volume":1031,"transactions":9,"vwap":1030},"2026-02-02",50.575,39800,{"date":1033,"open":897,"high":909,"low":891,"close":921,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":921},"2026-01-30",-0.11,-0.22,49400,{"date":1038,"open":947,"high":1009,"low":942,"close":947,"change":541,"percent_change":542,"volume":1039,"transactions":9,"vwap":947},"2026-01-29",97500,{"date":1041,"open":1009,"high":1009,"low":901,"close":937,"change":109,"percent_change":256,"volume":1042,"transactions":9,"vwap":937},"2026-01-28",147000,{"date":1044,"open":913,"high":1005,"low":913,"close":1016,"change":283,"percent_change":302,"volume":1045,"transactions":9,"vwap":1016},"2026-01-27",75900,{"date":1047,"open":937,"high":902,"low":913,"close":901,"change":274,"percent_change":104,"volume":1048,"transactions":9,"vwap":901},"2026-01-26",85300,{"date":1050,"open":919,"high":901,"low":926,"close":909,"change":109,"percent_change":256,"volume":1051,"transactions":9,"vwap":909},"2026-01-23",106100,{"date":1053,"open":921,"high":913,"low":921,"close":913,"change":109,"percent_change":256,"volume":1054,"transactions":9,"vwap":913},"2026-01-22",77800,{"date":1056,"open":926,"high":919,"low":915,"close":919,"change":1057,"percent_change":492,"volume":1058,"transactions":9,"vwap":919},"2026-01-21",0.035,93800,{"date":1060,"open":909,"high":901,"low":891,"close":1030,"change":1061,"percent_change":219,"volume":1062,"transactions":9,"vwap":1030},"2026-01-20",-0.036,89700,{"date":1064,"open":919,"high":1065,"low":897,"close":1066,"change":1067,"percent_change":274,"volume":1068,"transactions":9,"vwap":1066},"2026-01-16",50.649,50.611,0.016,154200,{"date":1070,"open":921,"high":919,"low":892,"close":1071,"change":486,"percent_change":282,"volume":1072,"transactions":9,"vwap":1071},"2026-01-15",50.595,87400,{"date":1074,"open":926,"high":937,"low":921,"close":909,"change":679,"percent_change":541,"volume":1075,"transactions":9,"vwap":909},"2026-01-14",82600,{"date":1077,"open":921,"high":921,"low":915,"close":920,"change":1078,"percent_change":104,"volume":1079,"transactions":9,"vwap":920},"2026-01-13",0.032,124200,{"date":1081,"open":915,"high":897,"low":885,"close":1082,"change":1083,"percent_change":289,"volume":1084,"transactions":9,"vwap":1082},"2026-01-12",50.533,-0.017,73000,{"date":1086,"open":915,"high":1087,"low":1088,"close":891,"change":283,"percent_change":302,"volume":1089,"transactions":9,"vwap":891},"2026-01-09",50.555,50.528,105100,{"date":1091,"open":897,"high":897,"low":890,"close":886,"change":769,"percent_change":274,"volume":1092,"transactions":9,"vwap":886},"2026-01-08",128200,{"date":1094,"open":881,"high":886,"low":881,"close":1095,"change":1096,"percent_change":502,"volume":1097,"transactions":9,"vwap":1095},"2026-01-07",50.515,0.055,93000,{"date":1099,"open":800,"high":642,"low":654,"close":881,"change":1057,"percent_change":492,"volume":1100,"transactions":9,"vwap":881},"2026-01-06",138500,{"date":1102,"open":650,"high":650,"low":649,"close":1103,"change":302,"percent_change":193,"volume":1104,"transactions":9,"vwap":1103},"2026-01-05",50.425,130800,{"date":1106,"open":625,"high":654,"low":1107,"close":1108,"change":769,"percent_change":274,"volume":740,"transactions":9,"vwap":1108},"2026-01-02",50.374,50.385,{"date":1110,"open":661,"high":649,"low":672,"close":621,"change":274,"percent_change":104,"volume":1111,"transactions":9,"vwap":621},"2025-12-31",79800,{"date":1113,"open":665,"high":665,"low":626,"close":672,"change":1114,"percent_change":289,"volume":1115,"transactions":9,"vwap":672},"2025-12-30",-0.015,66200,{"date":1117,"open":661,"high":620,"low":578,"close":1118,"change":302,"percent_change":193,"volume":1119,"transactions":9,"vwap":1118},"2025-12-29",50.355,107600,{"date":1121,"open":661,"high":661,"low":611,"close":1122,"change":1123,"percent_change":109,"volume":1124,"transactions":9,"vwap":1122},"2025-12-26",50.315,-0.004,52500,{"date":1126,"open":366,"high":672,"low":366,"close":1127,"change":1128,"percent_change":302,"volume":1129,"transactions":9,"vwap":1127},"2025-12-24",50.319,0.019,31500,{"date":1131,"open":626,"high":596,"low":590,"close":611,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":611},"2025-12-23",-0.159,-0.32,363800,{"date":1136,"open":642,"high":642,"low":654,"close":1137,"change":1138,"percent_change":-6,"volume":1139,"transactions":9,"vwap":1137},"2025-12-22",50.459,-0.001,91700,{"date":1141,"open":665,"high":642,"low":665,"close":881,"change":1096,"percent_change":502,"volume":1142,"transactions":9,"vwap":881},"2025-12-19",117200,{"date":1144,"open":649,"high":654,"low":1145,"close":877,"change":645,"percent_change":109,"volume":981,"transactions":9,"vwap":877},"2025-12-18",50.404,{"date":1147,"open":665,"high":654,"low":665,"close":649,"change":1148,"percent_change":20,"volume":1149,"transactions":9,"vwap":649},"2025-12-17",0.002,110400,{"date":1151,"open":665,"high":1152,"low":621,"close":837,"change":1153,"percent_change":302,"volume":1154,"transactions":9,"vwap":837},"2025-12-16",50.421,0.018,64400,{"date":1156,"open":625,"high":665,"low":1157,"close":625,"change":274,"percent_change":104,"volume":1158,"transactions":9,"vwap":625},"2025-12-15",50.368,94100,{"date":1160,"open":620,"high":765,"low":672,"close":620,"change":645,"percent_change":109,"volume":1161,"transactions":9,"vwap":620},"2025-12-12",62900,{"date":1163,"open":620,"high":649,"low":661,"close":1164,"change":769,"percent_change":274,"volume":1165,"transactions":9,"vwap":1164},"2025-12-11",50.365,224000,{"date":1167,"open":611,"high":620,"low":611,"close":661,"change":283,"percent_change":302,"volume":1168,"transactions":9,"vwap":661},"2025-12-10",51200,{"date":1170,"open":621,"high":621,"low":611,"close":596,"change":541,"percent_change":542,"volume":1171,"transactions":9,"vwap":596},"2025-12-09",51800,{"date":1173,"open":661,"high":620,"low":590,"close":590,"change":219,"percent_change":220,"volume":1174,"transactions":9,"vwap":590},"2025-12-08",118400,{"date":1176,"open":621,"high":621,"low":578,"close":661,"change":274,"percent_change":104,"volume":1177,"transactions":9,"vwap":661},"2025-12-05",51900,{"date":1179,"open":649,"high":649,"low":578,"close":626,"change":256,"percent_change":326,"volume":1180,"transactions":9,"vwap":626},"2025-12-04",56400,{"date":1182,"open":578,"high":661,"low":578,"close":672,"change":1183,"percent_change":492,"volume":1184,"transactions":9,"vwap":672},"2025-12-03",0.033,36100,{"date":1186,"open":626,"high":596,"low":572,"close":1187,"change":1148,"percent_change":20,"volume":1188,"transactions":9,"vwap":1187},"2025-12-02",50.307,74500,{"date":1190,"open":625,"high":625,"low":726,"close":691,"change":1191,"percent_change":289,"volume":1192,"transactions":9,"vwap":691},"2025-12-01",-0.016,80400,{"date":1194,"open":672,"high":672,"low":366,"close":1195,"change":1196,"percent_change":360,"volume":1197,"transactions":9,"vwap":1195},"2025-11-28",50.321,-0.129,18500,{"date":1199,"open":654,"high":800,"low":665,"close":800,"change":1057,"percent_change":492,"volume":828,"transactions":9,"vwap":800},"2025-11-26",{"date":1201,"open":643,"high":654,"low":765,"close":1202,"change":1057,"percent_change":492,"volume":1203,"transactions":9,"vwap":1202},"2025-11-25",50.415,65900,{"date":1205,"open":654,"high":654,"low":620,"close":765,"change":274,"percent_change":104,"volume":1206,"transactions":9,"vwap":765},"2025-11-24",63400,{"date":1208,"open":650,"high":650,"low":661,"close":661,"change":326,"percent_change":204,"volume":1209,"transactions":9,"vwap":661},"2025-11-21",177200,{"date":1211,"open":661,"high":1202,"low":661,"close":625,"change":1067,"percent_change":274,"volume":1212,"transactions":9,"vwap":625},"2025-11-20",130900,{"date":1214,"open":625,"high":800,"low":621,"close":1107,"change":1138,"percent_change":-6,"volume":1215,"transactions":9,"vwap":1107},"2025-11-19",95000,{"date":1217,"open":625,"high":649,"low":620,"close":1218,"change":645,"percent_change":109,"volume":1219,"transactions":9,"vwap":1218},"2025-11-18",50.375,80000,{"date":1221,"open":661,"high":1103,"low":661,"close":765,"change":256,"percent_change":326,"volume":1222,"transactions":9,"vwap":765},"2025-11-17",73500,{"date":1224,"open":625,"high":654,"low":625,"close":665,"change":282,"percent_change":283,"volume":1225,"transactions":9,"vwap":665},"2025-11-14",82400,{"date":1227,"open":649,"high":654,"low":621,"close":625,"change":282,"percent_change":283,"volume":1228,"transactions":9,"vwap":625},"2025-11-13",72800,{"date":1230,"open":621,"high":643,"low":672,"close":765,"change":416,"percent_change":554,"volume":776,"transactions":9,"vwap":765},"2025-11-12",{"date":1232,"open":650,"high":1233,"low":621,"close":1233,"change":728,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2025-11-11",50.48,0.26,54700,{"date":1237,"open":596,"high":621,"low":578,"close":661,"change":645,"percent_change":109,"volume":1238,"transactions":9,"vwap":661},"2025-11-10",79500,{"date":1240,"open":649,"high":649,"low":626,"close":1118,"change":486,"percent_change":282,"volume":1241,"transactions":9,"vwap":1118},"2025-11-07",64800,{"date":1243,"open":765,"high":765,"low":672,"close":661,"change":274,"percent_change":104,"volume":1244,"transactions":9,"vwap":661},"2025-11-06",52800,{"date":1246,"open":565,"high":661,"low":565,"close":626,"change":109,"percent_change":256,"volume":1247,"transactions":9,"vwap":626},"2025-11-05",66600,{"date":1249,"open":578,"high":621,"low":578,"close":596,"change":283,"percent_change":302,"volume":992,"transactions":9,"vwap":596},"2025-11-04",{"date":1251,"open":626,"high":1252,"low":366,"close":578,"change":109,"percent_change":256,"volume":1253,"transactions":9,"vwap":578},"2025-11-03",50.349,61000,{"date":1255,"open":565,"high":620,"low":565,"close":626,"change":239,"percent_change":240,"volume":1256,"transactions":9,"vwap":626},"2025-10-31",61800,{"date":1258,"open":650,"high":642,"low":649,"close":650,"change":326,"percent_change":204,"volume":1259,"transactions":9,"vwap":650},"2025-10-30",46900,{"date":1261,"open":886,"high":915,"low":643,"close":1233,"change":20,"percent_change":20,"volume":622,"transactions":9,"vwap":1233},"2025-10-29",{"date":1263,"open":886,"high":886,"low":642,"close":1233,"change":109,"percent_change":256,"volume":1264,"transactions":9,"vwap":1233},"2025-10-28",43500,{"date":1266,"open":909,"high":909,"low":881,"close":892,"change":274,"percent_change":104,"volume":1267,"transactions":9,"vwap":892},"2025-10-27",69000,{"date":1269,"open":881,"high":892,"low":881,"close":881,"change":282,"percent_change":283,"volume":1270,"transactions":9,"vwap":881},"2025-10-24",70600,{"date":1272,"open":896,"high":1273,"low":649,"close":800,"change":1034,"percent_change":1035,"volume":1274,"transactions":9,"vwap":800},"2025-10-23",50.508,107700,{"date":1276,"open":926,"high":926,"low":892,"close":897,"change":104,"percent_change":185,"volume":1277,"transactions":9,"vwap":897},"2025-10-22",69100,{"date":1279,"open":915,"high":915,"low":896,"close":896,"change":289,"percent_change":264,"volume":1280,"transactions":9,"vwap":896},"2025-10-21",35100,{"date":1282,"open":891,"high":921,"low":881,"close":886,"change":769,"percent_change":274,"volume":1283,"transactions":9,"vwap":886},"2025-10-20",92800,{"date":1285,"open":885,"high":886,"low":654,"close":1095,"change":1286,"percent_change":492,"volume":1287,"transactions":9,"vwap":1095},"2025-10-17",0.036,144300,{"date":1289,"open":650,"high":890,"low":650,"close":1290,"change":109,"percent_change":256,"volume":1291,"transactions":9,"vwap":1290},"2025-10-16",50.479,68200,{"date":1293,"open":654,"high":892,"low":654,"close":1294,"change":1295,"percent_change":264,"volume":1296,"transactions":9,"vwap":1294},"2025-10-15",50.489,-0.031,59100,{"date":1298,"open":926,"high":926,"low":881,"close":885,"change":326,"percent_change":204,"volume":916,"transactions":9,"vwap":885},"2025-10-14",{"date":1300,"open":896,"high":897,"low":642,"close":897,"change":492,"percent_change":493,"volume":1301,"transactions":9,"vwap":897},"2025-10-13",53600,{"date":1303,"open":1233,"high":1304,"low":654,"close":892,"change":104,"percent_change":185,"volume":1124,"transactions":9,"vwap":892},"2025-10-10",50.499,{"date":1306,"open":642,"high":642,"low":621,"close":654,"change":326,"percent_change":204,"volume":871,"transactions":9,"vwap":654},"2025-10-09",{"date":1308,"open":1233,"high":1233,"low":643,"close":642,"change":193,"percent_change":194,"volume":608,"transactions":9,"vwap":642},"2025-10-08",{"date":1310,"open":650,"high":650,"low":765,"close":625,"change":645,"percent_change":109,"volume":1311,"transactions":9,"vwap":625},"2025-10-07",102500,{"date":1313,"open":892,"high":892,"low":620,"close":1314,"change":1315,"percent_change":1034,"volume":1316,"transactions":9,"vwap":1314},"2025-10-06",50.395,-0.055,43900,{"date":1318,"open":654,"high":800,"low":665,"close":800,"change":1319,"percent_change":728,"volume":1320,"transactions":9,"vwap":800},"2025-10-03",0.065,73900,{"date":1322,"open":650,"high":650,"low":765,"close":1108,"change":1315,"percent_change":1034,"volume":1323,"transactions":9,"vwap":1108},"2025-10-02",94200,{"date":1325,"open":892,"high":892,"low":643,"close":650,"change":486,"percent_change":282,"volume":1326,"transactions":9,"vwap":650},"2025-10-01",53700,{"date":1328,"open":642,"high":642,"low":643,"close":644,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":644},"2025-09-30",-0.145,-0.29,54500,{"date":1333,"open":909,"high":909,"low":892,"close":926,"change":193,"percent_change":194,"volume":1334,"transactions":9,"vwap":926},"2025-09-29",94000,{"date":1336,"open":926,"high":926,"low":896,"close":896,"change":219,"percent_change":220,"volume":1337,"transactions":9,"vwap":896},"2025-09-26",43100,{"date":1339,"open":947,"high":947,"low":897,"close":921,"change":438,"percent_change":219,"volume":1340,"transactions":9,"vwap":921},"2025-09-25",71200,{"date":1342,"open":1016,"high":942,"low":909,"close":1343,"change":1344,"percent_change":274,"volume":1345,"transactions":9,"vwap":1343},"2025-09-24",50.605,0.013,84200,{"date":1347,"open":1005,"high":1005,"low":926,"close":1348,"change":1349,"percent_change":219,"volume":1350,"transactions":9,"vwap":1348},"2025-09-23",50.592,-0.033,260200,{"date":1352,"open":942,"high":942,"low":909,"close":1353,"change":432,"percent_change":415,"volume":1354,"transactions":9,"vwap":1353},"2025-09-22",50.625,71000,{"date":1356,"open":1016,"high":1357,"low":919,"close":902,"change":679,"percent_change":541,"volume":1358,"transactions":9,"vwap":902},"2025-09-19",50.658,57700,{"date":1360,"open":913,"high":902,"low":909,"close":1353,"change":1361,"percent_change":211,"volume":1277,"transactions":9,"vwap":1353},"2025-09-18",-0.045,{"date":1363,"open":1010,"high":946,"low":942,"close":1005,"change":769,"percent_change":274,"volume":1364,"transactions":9,"vwap":1005},"2025-09-17",92000,{"date":1366,"open":947,"high":947,"low":1367,"close":1368,"change":486,"percent_change":282,"volume":1369,"transactions":9,"vwap":1368},"2025-09-16",50.648,50.655,53900,{"date":1371,"open":902,"high":942,"low":1016,"close":902,"change":302,"percent_change":193,"volume":1372,"transactions":9,"vwap":902},"2025-09-15",38100,{"date":1374,"open":937,"high":937,"low":913,"close":919,"change":326,"percent_change":204,"volume":1375,"transactions":9,"vwap":919},"2025-09-12",60100,{"date":1377,"open":902,"high":1005,"low":909,"close":902,"change":477,"percent_change":478,"volume":1378,"transactions":9,"vwap":902},"2025-09-11",61100,{"date":1380,"open":885,"high":947,"low":885,"close":1030,"change":424,"percent_change":425,"volume":1381,"transactions":9,"vwap":1030},"2025-09-10",62600,{"date":1383,"open":897,"high":926,"low":890,"close":886,"change":289,"percent_change":264,"volume":1384,"transactions":9,"vwap":886},"2025-09-09",46200,{"date":1386,"open":886,"high":909,"low":881,"close":897,"change":541,"percent_change":542,"volume":1387,"transactions":9,"vwap":897},"2025-09-08",90000,{"date":1389,"open":649,"high":890,"low":621,"close":890,"change":194,"percent_change":139,"volume":1390,"transactions":9,"vwap":890},"2025-09-05",41900,{"date":1392,"open":661,"high":620,"low":626,"close":661,"change":302,"percent_change":193,"volume":1393,"transactions":9,"vwap":661},"2025-09-04",68400,{"date":1395,"open":596,"high":596,"low":572,"close":578,"change":109,"percent_change":256,"volume":1396,"transactions":9,"vwap":578},"2025-09-03",67600,{"date":1398,"open":626,"high":596,"low":1399,"close":626,"change":645,"percent_change":109,"volume":1400,"transactions":9,"vwap":626},"2025-09-02",50.279,107400,{"date":1402,"open":590,"high":596,"low":571,"close":683,"change":948,"percent_change":949,"volume":1403,"transactions":9,"vwap":683},"2025-08-29",54800,{"date":1405,"open":881,"high":896,"low":596,"close":665,"change":289,"percent_change":264,"volume":1406,"transactions":9,"vwap":665},"2025-08-28",96700,{"date":1408,"open":665,"high":800,"low":661,"close":654,"change":541,"percent_change":542,"volume":1409,"transactions":9,"vwap":654},"2025-08-27",237100,{"date":1411,"open":649,"high":649,"low":626,"close":765,"change":109,"percent_change":256,"volume":1412,"transactions":9,"vwap":765},"2025-08-26",148800,{"date":1414,"open":661,"high":665,"low":611,"close":625,"change":541,"percent_change":542,"volume":1415,"transactions":9,"vwap":625},"2025-08-25",57100,{"date":1417,"open":672,"high":665,"low":578,"close":672,"change":289,"percent_change":264,"volume":1418,"transactions":9,"vwap":672},"2025-08-22",42800,{"date":1420,"open":620,"high":621,"low":565,"close":621,"change":282,"percent_change":283,"volume":1421,"transactions":9,"vwap":621},"2025-08-21",135900,{"date":1423,"open":665,"high":665,"low":683,"close":620,"change":20,"percent_change":20,"volume":1424,"transactions":9,"vwap":620},"2025-08-20",44300,{"date":1426,"open":661,"high":665,"low":1427,"close":620,"change":283,"percent_change":302,"volume":1428,"transactions":9,"vwap":620},"2025-08-19",50.313,174700,{"date":1430,"open":578,"high":672,"low":590,"close":672,"change":20,"percent_change":20,"volume":1301,"transactions":9,"vwap":672},"2025-08-18",{"date":1432,"open":611,"high":661,"low":590,"close":672,"change":104,"percent_change":185,"volume":1433,"transactions":9,"vwap":672},"2025-08-15",99900,{"date":1435,"open":621,"high":621,"low":565,"close":590,"change":326,"percent_change":204,"volume":1436,"transactions":9,"vwap":590},"2025-08-14",64600,{"date":1438,"open":765,"high":765,"low":571,"close":626,"change":219,"percent_change":220,"volume":1439,"transactions":9,"vwap":626},"2025-08-13",252300,{"date":1441,"open":672,"high":625,"low":565,"close":625,"change":1442,"percent_change":478,"volume":1443,"transactions":9,"vwap":625},"2025-08-12",0.073,57200,{"date":1445,"open":590,"high":620,"low":572,"close":1446,"change":1447,"percent_change":492,"volume":1448,"transactions":9,"vwap":1446},"2025-08-11",50.317,0.037,78400,{"date":1450,"open":393,"high":611,"low":1451,"close":590,"change":1452,"percent_change":283,"volume":766,"transactions":9,"vwap":590},"2025-08-08",50.202,0.011,{"date":1454,"open":565,"high":366,"low":393,"close":1455,"change":1128,"percent_change":302,"volume":1456,"transactions":9,"vwap":1455},"2025-08-07",50.269,75300,{"date":1458,"open":590,"high":590,"low":1459,"close":571,"change":20,"percent_change":20,"volume":906,"transactions":9,"vwap":571},"2025-08-06",50.214,{"date":1461,"open":366,"high":366,"low":1462,"close":571,"change":283,"percent_change":302,"volume":1291,"transactions":9,"vwap":571},"2025-08-05",50.181,{"date":1464,"open":376,"high":366,"low":368,"close":385,"change":256,"percent_change":326,"volume":1465,"transactions":9,"vwap":385},"2025-08-04",90600,{"date":1467,"open":469,"high":572,"low":469,"close":571,"change":493,"percent_change":1468,"volume":1469,"transactions":9,"vwap":571},"2025-08-01",0.28,225000,{"date":1471,"open":368,"high":368,"low":1472,"close":430,"change":239,"percent_change":240,"volume":1473,"transactions":9,"vwap":430},"2025-07-31",50.046001,50600,{"date":1475,"open":422,"high":1476,"low":1477,"close":385,"change":20,"percent_change":20,"volume":1253,"transactions":9,"vwap":385},"2025-07-30",50.274,50.179,{"date":1479,"open":374,"high":366,"low":367,"close":385,"change":541,"percent_change":542,"volume":882,"transactions":9,"vwap":385},"2025-07-29",{"date":1481,"open":367,"high":377,"low":853,"close":422,"change":302,"percent_change":193,"volume":1482,"transactions":9,"vwap":422},"2025-07-28",73600,{"date":1484,"open":422,"high":422,"low":853,"close":400,"change":282,"percent_change":283,"volume":1485,"transactions":9,"vwap":400},"2025-07-25",60500,{"date":1487,"open":368,"high":736,"low":1488,"close":743,"change":1489,"percent_change":193,"volume":1490,"transactions":9,"vwap":743},"2025-07-24",50.069,0.038,83400,{"date":1492,"open":376,"high":376,"low":1493,"close":1494,"change":1452,"percent_change":283,"volume":1495,"transactions":9,"vwap":1494},"2025-07-23",50.080002,50.091999,39100,{"date":1497,"open":853,"high":422,"low":1493,"close":1498,"change":1499,"percent_change":326,"volume":1500,"transactions":9,"vwap":1498},"2025-07-22",50.081001,-0.019,102600,{"date":1502,"open":484,"high":743,"low":1503,"close":853,"change":20,"percent_change":20,"volume":1504,"transactions":9,"vwap":853},"2025-07-21",50.049999,74600,{"date":1506,"open":500,"high":743,"low":1507,"close":853,"change":541,"percent_change":542,"volume":1508,"transactions":9,"vwap":853},"2025-07-18",50.040001,66000,{"date":1510,"open":367,"high":367,"low":1511,"close":1503,"change":415,"percent_change":416,"volume":1495,"transactions":9,"vwap":1503},"2025-07-17",50.029999,{"date":1513,"open":500,"high":422,"low":1503,"close":853,"change":20,"percent_change":20,"volume":1514,"transactions":9,"vwap":853},"2025-07-16",80800,{"date":1516,"open":499,"high":400,"low":860,"close":853,"change":283,"percent_change":302,"volume":1517,"transactions":9,"vwap":853},"2025-07-15",154700,{"date":1519,"open":368,"high":368,"low":1503,"close":1493,"change":283,"percent_change":302,"volume":1520,"transactions":9,"vwap":1493},"2025-07-14",25500,{"date":1522,"open":368,"high":368,"low":1507,"close":860,"change":256,"percent_change":326,"volume":1316,"transactions":9,"vwap":860},"2025-07-11",{"date":1524,"open":860,"high":400,"low":1507,"close":1493,"change":256,"percent_change":326,"volume":1525,"transactions":9,"vwap":1493},"2025-07-10",164000,{"date":1527,"open":1507,"high":743,"low":1507,"close":853,"change":727,"percent_change":728,"volume":1528,"transactions":9,"vwap":853},"2025-07-09",36400,{"date":1530,"open":1503,"high":1503,"low":1531,"close":1532,"change":1533,"percent_change":289,"volume":1534,"transactions":9,"vwap":1532},"2025-07-08",50.0099983,50.036999,-0.013,39900,{"date":1536,"open":1503,"high":1503,"low":1531,"close":1503,"change":541,"percent_change":542,"volume":1537,"transactions":9,"vwap":1503},"2025-07-07",32400,{"date":1539,"open":1493,"high":1493,"low":1540,"close":339,"change":289,"percent_change":264,"volume":1541,"transactions":9,"vwap":339},"2025-07-03",49.99,52100,{"date":1543,"open":860,"high":860,"low":1544,"close":1511,"change":109,"percent_change":256,"volume":1326,"transactions":9,"vwap":1511},"2025-07-02",49.975,{"date":1546,"open":340,"high":590,"low":340,"close":1507,"change":302,"percent_change":193,"volume":1547,"transactions":9,"vwap":1507},"2025-07-01",250600,{"date":1549,"open":377,"high":377,"low":1550,"close":339,"change":204,"percent_change":205,"volume":1390,"transactions":9,"vwap":339},"2025-06-30",49.965,{"date":1552,"open":1493,"high":743,"low":1531,"close":1493,"change":109,"percent_change":256,"volume":1553,"transactions":9,"vwap":1493},"2025-06-27",77200,{"date":1555,"open":393,"high":393,"low":1531,"close":500,"change":541,"percent_change":542,"volume":1556,"transactions":9,"vwap":500},"2025-06-26",50100,{"date":1558,"open":1559,"high":1560,"low":1531,"close":1507,"change":541,"percent_change":542,"volume":1561,"transactions":9,"vwap":1507},"2025-06-25",50.028999,50.084999,51500,{"date":1563,"open":1511,"high":1511,"low":333,"close":1540,"change":109,"percent_change":256,"volume":1564,"transactions":9,"vwap":1540},"2025-06-24",33600,{"date":1566,"open":1511,"high":860,"low":317,"close":339,"change":20,"percent_change":20,"volume":1567,"transactions":9,"vwap":339},"2025-06-23",52700,{"date":1569,"open":508,"high":1507,"low":1570,"close":339,"change":283,"percent_change":302,"volume":1378,"transactions":9,"vwap":339},"2025-06-20",49.9,{"date":1572,"open":1511,"high":1503,"low":317,"close":332,"change":104,"percent_change":185,"volume":1573,"transactions":9,"vwap":332},"2025-06-18",48100,{"date":1575,"open":340,"high":1511,"low":1576,"close":1576,"change":326,"percent_change":204,"volume":1577,"transactions":9,"vwap":1576},"2025-06-17",49.92,76000,{"date":1579,"open":332,"high":332,"low":1570,"close":346,"change":104,"percent_change":185,"volume":1580,"transactions":9,"vwap":346},"2025-06-16",41800,{"date":1582,"open":1570,"high":317,"low":1583,"close":1570,"change":20,"percent_change":20,"volume":1584,"transactions":9,"vwap":1570},"2025-06-13",49.88,15900,{"date":1586,"open":340,"high":340,"low":1583,"close":1570,"change":20,"percent_change":20,"volume":1587,"transactions":9,"vwap":1570},"2025-06-12",50500,{"date":1589,"open":332,"high":332,"low":1590,"close":1570,"change":20,"percent_change":20,"volume":1591,"transactions":9,"vwap":1570},"2025-06-11",49.87,159900,{"date":1593,"open":318,"high":346,"low":318,"close":1570,"change":1138,"percent_change":-6,"volume":1594,"transactions":9,"vwap":1570},"2025-06-10",44000,{"date":1596,"open":1597,"high":316,"low":1597,"close":1598,"change":1599,"percent_change":493,"volume":1600,"transactions":9,"vwap":1598},"2025-06-09",49.78,49.901,0.071,46400,{"date":1602,"open":1597,"high":1603,"low":262,"close":1604,"change":264,"percent_change":239,"volume":1605,"transactions":9,"vwap":1604},"2025-06-06",49.89,49.83,77100,{"date":1607,"open":1583,"high":1608,"low":1609,"close":1603,"change":274,"percent_change":104,"volume":1610,"transactions":9,"vwap":1603},"2025-06-05",49.91,49.79,62500,{"date":1612,"open":308,"high":1590,"low":1597,"close":1613,"change":283,"percent_change":302,"volume":1316,"transactions":9,"vwap":1613},"2025-06-04",49.86,{"date":1615,"open":1616,"high":1617,"low":270,"close":308,"change":492,"percent_change":493,"volume":1618,"transactions":9,"vwap":308},"2025-06-03",49.75,49.917,50900,{"date":1620,"open":271,"high":1621,"low":254,"close":262,"change":274,"percent_change":104,"volume":651,"transactions":9,"vwap":262},"2025-06-02",49.8,{"date":1623,"open":1616,"high":1597,"low":254,"close":270,"change":949,"percent_change":1624,"volume":1625,"transactions":9,"vwap":270},"2025-05-30",-0.3,28000,{"date":1627,"open":308,"high":1531,"low":308,"close":1603,"change":274,"percent_change":104,"volume":1628,"transactions":9,"vwap":1603},"2025-05-29",68800,{"date":1630,"open":1613,"high":339,"low":308,"close":1613,"change":283,"percent_change":302,"volume":1631,"transactions":9,"vwap":1613},"2025-05-28",37400,{"date":1633,"open":324,"high":1583,"low":1616,"close":308,"change":283,"percent_change":302,"volume":1634,"transactions":9,"vwap":308},"2025-05-27",140000,{"date":1636,"open":1576,"high":1576,"low":1609,"close":324,"change":542,"percent_change":1637,"volume":1638,"transactions":9,"vwap":324},"2025-05-23",0.2,37900,{"date":1640,"open":262,"high":1597,"low":272,"close":254,"change":302,"percent_change":193,"volume":1641,"transactions":9,"vwap":254},"2025-05-22",77000,{"date":1643,"open":270,"high":1621,"low":301,"close":301,"change":264,"percent_change":239,"volume":1644,"transactions":9,"vwap":301},"2025-05-21",22100,{"date":1646,"open":1616,"high":295,"low":273,"close":270,"change":256,"percent_change":326,"volume":1647,"transactions":9,"vwap":270},"2025-05-20",42200,{"date":1649,"open":281,"high":1597,"low":246,"close":271,"change":20,"percent_change":20,"volume":1650,"transactions":9,"vwap":271},"2025-05-19",67500,{"date":1652,"open":1621,"high":295,"low":271,"close":271,"change":541,"percent_change":542,"volume":1644,"transactions":9,"vwap":271},"2025-05-16",{"date":1654,"open":271,"high":271,"low":272,"close":1655,"change":541,"percent_change":542,"volume":1656,"transactions":9,"vwap":1655},"2025-05-15",49.71,58300,{"date":1658,"open":281,"high":1655,"low":255,"close":246,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":246},"2025-05-14",-0.095,-0.19,31600,{"date":1663,"open":1570,"high":1570,"low":1655,"close":1664,"change":302,"percent_change":193,"volume":1665,"transactions":9,"vwap":1664},"2025-05-13",49.755,124500,{"date":1667,"open":1655,"high":1668,"low":1669,"close":1670,"change":438,"percent_change":219,"volume":1337,"transactions":9,"vwap":1670},"2025-05-12",49.785,49.689,49.715,{"date":1672,"open":270,"high":262,"low":1673,"close":1616,"change":283,"percent_change":302,"volume":1674,"transactions":9,"vwap":1616},"2025-05-09",49.694,30600,{"date":1676,"open":1655,"high":308,"low":246,"close":273,"change":264,"percent_change":239,"volume":1677,"transactions":9,"vwap":273},"2025-05-08",62100,{"date":1679,"open":1680,"high":280,"low":1681,"close":1609,"change":492,"percent_change":493,"volume":1682,"transactions":9,"vwap":1609},"2025-05-07",49.65,49.648,31200,{"date":1684,"open":1597,"high":318,"low":1685,"close":254,"change":193,"percent_change":194,"volume":1686,"transactions":9,"vwap":254},"2025-05-06",49.637,19900,{"date":1688,"open":1616,"high":1616,"low":255,"close":255,"change":20,"percent_change":20,"volume":1682,"transactions":9,"vwap":255},"2025-05-05",{"date":1690,"open":301,"high":301,"low":1691,"close":255,"change":302,"percent_change":193,"volume":1541,"transactions":9,"vwap":255},"2025-05-02",49.605,{"date":1693,"open":1616,"high":1616,"low":1694,"close":1695,"change":1696,"percent_change":1034,"volume":1697,"transactions":9,"vwap":1695},"2025-05-01",49.59,49.6,-0.056,42500,{"date":1699,"open":1621,"high":1621,"low":248,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-04-30",49.656,-0.174,-0.35,54900,{"date":1705,"open":254,"high":1604,"low":1655,"close":1604,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1604},"2025-04-29",0.23,0.46,47000,{"date":1710,"open":1680,"high":270,"low":1695,"close":1695,"change":359,"percent_change":360,"volume":1711,"transactions":9,"vwap":1695},"2025-04-28",56000,{"date":1713,"open":1609,"high":1609,"low":1714,"close":273,"change":193,"percent_change":194,"volume":1715,"transactions":9,"vwap":273},"2025-04-25",49.627,76600,{"date":1717,"open":1718,"high":263,"low":1719,"close":1680,"change":104,"percent_change":185,"volume":1720,"transactions":9,"vwap":1680},"2025-04-24",49.579,49.56,43000,{"date":1722,"open":301,"high":272,"low":1723,"close":1694,"change":1724,"percent_change":1706,"volume":1725,"transactions":9,"vwap":1694},"2025-04-23",49.53,0.116,41700,{"date":176,"open":1727,"high":1695,"low":1728,"close":1729,"change":1191,"percent_change":289,"volume":1730,"transactions":9,"vwap":1729},49.49,49.42,49.474,59600]