[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVTR":3,"homepage-market-summary":30,"stock-historical-EVTR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVTR","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 Total Return Bond ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4995,2.649096,"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},48.1701,48.34,48.44,48.1315,48.29,-0.1199,-0.25,907789.387203,52.15,48,573122.469713948,4.1,634,{"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":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},523124,190940317.428487,-3.76,"2025-04-22",[181,184,193,203,214,223,234,244,253,263,271,280,290,298,309,318,327,337,346,354,362,370,378,388,394,402,410,419,428,438,447,458,466,475,485,495,502,510,518,526,533,539,546,553,561,570,576,584,590,599,604,610,616,624,632,640,651,661,670,676,680,685,690,696,702,706,711,719,726,732,737,743,750,755,762,765,771,777,781,788,792,795,798,803,806,811,814,819,822,826,831,836,842,847,853,858,862,867,870,872,876,880,888,894,900,904,908,911,915,923,929,934,939,946,953,960,964,971,975,980,983,987,990,994,998,1004,1008,1011,1017,1021,1028,1032,1037,1041,1046,1049,1056,1061,1067,1073,1078,1081,1084,1089,1096,1101,1106,1112,1119,1124,1131,1137,1142,1149,1154,1160,1165,1172,1177,1180,1186,1193,1200,1204,1210,1214,1220,1225,1228,1232,1237,1242,1247,1251,1254,1257,1262,1266,1271,1276,1281,1286,1290,1294,1299,1302,1307,1311,1317,1321,1324,1328,1332,1336,1339,1344,1348,1351,1354,1359,1363,1367,1372,1375,1379,1382,1385,1389,1392,1396,1400,1404,1409,1413,1418,1422,1425,1428,1431,1434,1438,1441,1444,1446,1449,1452,1455,1459,1464,1469,1472,1478,1484,1489,1493,1498,1503,1508,1511,1515,1519,1524,1529,1534,1538,1541,1544,1547,1550,1554,1558,1561,1564,1569,1572,1575,1578,1582,1586,1591,1594,1597,1601,1604,1609,1614,1617,1620,1624,1627,1630,1634,1639,1644,1650,1656,1659,1662,1666,1669,1672,1676,1680,1683,1686,1691,1695,1699,1703,1708,1712,1715,1719,1723,1727,1732,1736,1741,1745,1749,1753,1756,1760,1763,1766,1770,1774,1778,1781,1785,1789,1793,1797,1800,1804,1809,1814,1817,1822,1825,1827,1830,1834,1838,1842,1846,1851,1854,1857,1860,1863,1868,1872,1877,1880,1884,1887,1893,1896,1899,1902,1906,1911,1915,1921,1925,1929,1932,1934,1937,1941,1946,1949,1952,1955,1958,1962,1967,1970,1973,1976,1979,1983,1986,1989],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},4418,48.2526,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",48.13,48.4077,0.1,0.21,2100348.752426,3442,48.2422,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",48.35,48.11,48.19,-0.29,-0.6,960267.3896,2986,48.176,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",48.52,48.53,48.335,48.48,-0.04,-0.08,1682835.23364,3200,48.4124,{"date":215,"open":216,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",48.62,48.435,-0.23,-0.47,926973.1967,3169,48.5283,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",48.66,48.786,48.555,48.75,0.08,0.16,2709155.647702,2895,48.6684,{"date":235,"open":236,"high":237,"low":225,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",48.93,49.01,48.67,-0.26,-0.53,607209.40869,2695,48.7817,{"date":245,"open":246,"high":246,"low":247,"close":236,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",49.36,48.8359,-0.45,-0.91,641491.80155,2315,48.9863,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":112,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",49.39,49.46,49.3222,49.38,-0.02,591862.93879,2361,49.3802,{"date":264,"open":265,"high":266,"low":265,"close":255,"change":267,"percent_change":152,"volume":268,"transactions":269,"vwap":270},"2026-09-21",49.32,49.415,0.17,483968.625507,1913,49.3686,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",49.33,49.22,-0.21,-0.42,431809.6501,1890,49.2513,{"date":281,"open":256,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",49.47,49.35,49.43,0.28,0.57,520817.12319,2239,49.3973,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":209,"percent_change":210,"volume":295,"transactions":296,"vwap":297},"2026-09-16",49.25,49.395,49.15,843565.7541,3124,49.3282,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",49.27,49.28,49.155,49.19,-0.06,-0.12,1180202.0574,3307,49.2013,{"date":310,"open":301,"high":311,"low":312,"close":292,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",49.3969,49.16,-0.07,-0.14,1422232.25025,2209,49.2767,{"date":319,"open":320,"high":321,"low":322,"close":265,"change":323,"percent_change":313,"volume":324,"transactions":325,"vwap":326},"2026-09-11",49.45,49.5098,49.295,-0.035,852796.9756,2627,49.4001,{"date":328,"open":329,"high":330,"low":283,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",49.53,49.54,49.355,-0.385,-0.77,1840056.9033,2455,49.4171,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":313,"percent_change":314,"volume":343,"transactions":344,"vwap":345},"2026-09-09",49.84,49.87,49.665,49.74,526489.82727,3146,49.7472,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":313,"percent_change":314,"volume":351,"transactions":352,"vwap":353},"2026-09-08",49.95,49.785,49.81,550782.1148,2271,49.855,{"date":355,"open":356,"high":348,"low":357,"close":358,"change":259,"percent_change":209,"volume":359,"transactions":360,"vwap":361},"2026-09-04",49.91,49.86,49.88,733991.4177,1948,49.8966,{"date":363,"open":364,"high":365,"low":357,"close":366,"change":229,"percent_change":230,"volume":367,"transactions":368,"vwap":369},"2026-09-03",49.96,49.98,49.9,901845.02423,2416,49.9482,{"date":371,"open":339,"high":339,"low":372,"close":373,"change":107,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",49.73,49.82,0.12,330823.9628,1534,49.773,{"date":379,"open":358,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",49.8978,49.735,49.76,-0.17,-0.34,375328.9152,1679,49.8128,{"date":389,"open":348,"high":348,"low":353,"close":390,"change":275,"percent_change":276,"volume":391,"transactions":392,"vwap":393},"2026-08-31",49.93,494001.028419,2307,49.8897,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":275,"percent_change":276,"volume":399,"transactions":400,"vwap":401},"2026-08-28",50.33,50.3875,50.14,514108.37472,1866,50.2258,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":259,"percent_change":209,"volume":407,"transactions":408,"vwap":409},"2026-08-27",50.4,50.315,50.35,497764.5603,1867,50.3449,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":209,"percent_change":210,"volume":416,"transactions":417,"vwap":418},"2026-08-26",50.31,50.38,50.29,50.37,473763.8419,1605,50.3284,{"date":420,"open":406,"high":421,"low":422,"close":423,"change":189,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",50.44,50.3,50.41,0.42,381797.90193,1713,50.3731,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":188,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",50.21,50.24,50.15,50.2,0.2,425593.9487,1648,50.2034,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":304,"percent_change":305,"volume":444,"transactions":445,"vwap":446},"2026-08-21",50.12,50.145,50.075,50.1,330364.2844,1887,50.1068,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",50.155,50.25,50.11,50.16,-0.19,-0.38,363439.8847,1838,50.1718,{"date":459,"open":460,"high":460,"low":461,"close":406,"change":122,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",50.36,50.225,0.5,579822.7998,2848,50.2921,{"date":467,"open":468,"high":469,"low":468,"close":443,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",49.99,50.1299,0.02,0.04,3055186.2118,1889,50.0996,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",50.19,50.07,50.08,-0.09,-0.18,515683.224083,1589,50.1154,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",50.32,50.1601,50.17,-0.15,-0.3,252757.30824,1703,50.2091,{"date":496,"open":414,"high":497,"low":498,"close":487,"change":434,"percent_change":127,"volume":499,"transactions":500,"vwap":501},"2026-08-13",50.385,50.26,390250.4511,1597,50.3172,{"date":503,"open":504,"high":505,"low":506,"close":440,"change":470,"percent_change":471,"volume":507,"transactions":508,"vwap":509},"2026-08-12",50.22,50.23,50.115,511172.2526,1899,50.1669,{"date":511,"open":432,"high":512,"low":513,"close":443,"change":514,"percent_change":188,"volume":515,"transactions":516,"vwap":517},"2026-08-11",50.18,50.0811,0.05,448033.53369,1661,50.1168,{"date":519,"open":520,"high":512,"low":521,"close":522,"change":453,"percent_change":454,"volume":523,"transactions":524,"vwap":525},"2026-08-10",50.135,50.04,50.05,727603.37877,1675,50.0641,{"date":527,"open":528,"high":412,"low":488,"close":431,"change":374,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",50.275,0.24,460439.519886,1594,50.2134,{"date":534,"open":430,"high":535,"low":536,"close":440,"change":490,"percent_change":491,"volume":537,"transactions":493,"vwap":538},"2026-08-06",50.27,50.09,347759.15644,50.1468,{"date":540,"open":535,"high":541,"low":477,"close":535,"change":542,"percent_change":107,"volume":543,"transactions":544,"vwap":545},"2026-08-05",50.28,0.03,582782.2366,2632,50.238,{"date":547,"open":548,"high":431,"low":548,"close":431,"change":529,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",50.13,0.48,443603.5367,1653,50.1969,{"date":554,"open":555,"high":556,"low":320,"close":557,"change":374,"percent_change":529,"volume":558,"transactions":559,"vwap":560},"2026-08-03",49.5,50.0327,50,612224.3288,2196,49.9977,{"date":562,"open":563,"high":365,"low":564,"close":358,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",49.945,49.795,-0.35,-0.7,561169.103,2049,49.8479,{"date":571,"open":450,"high":422,"low":572,"close":505,"change":542,"percent_change":107,"volume":573,"transactions":574,"vwap":575},"2026-07-30",50.1629,494097.81184,2033,50.2233,{"date":577,"open":406,"high":578,"low":489,"close":433,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",50.39,-0.16,-0.32,364823.2288,1926,50.2637,{"date":585,"open":396,"high":586,"low":535,"close":460,"change":230,"percent_change":142,"volume":587,"transactions":588,"vwap":589},"2026-07-28",50.4159,406650.69651,2137,50.3477,{"date":591,"open":430,"high":592,"low":593,"close":433,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",50.255,50.1738,0.11,0.22,869853.898,1224,50.2384,{"date":600,"open":522,"high":433,"low":522,"close":536,"change":471,"percent_change":229,"volume":601,"transactions":602,"vwap":603},"2026-07-24",536377.2979,1209,50.1174,{"date":605,"open":478,"high":443,"low":606,"close":522,"change":490,"percent_change":491,"volume":607,"transactions":608,"vwap":609},"2026-07-23",50.015622,431855.04067,1598,50.0484,{"date":611,"open":431,"high":541,"low":612,"close":433,"change":210,"percent_change":579,"volume":613,"transactions":614,"vwap":615},"2026-07-22",50.192,415909.3313,1197,50.2283,{"date":617,"open":422,"high":618,"low":450,"close":541,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",50.355,-0.1,-0.2,380260.88558,1409,50.3008,{"date":625,"open":626,"high":627,"low":406,"close":413,"change":628,"percent_change":239,"volume":629,"transactions":630,"vwap":631},"2026-07-20",50.54,50.55,-0.13,494965.94761,1797,50.4064,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":112,"percent_change":259,"volume":637,"transactions":638,"vwap":639},"2026-07-17",50.64,50.65,50.51,343339.6121,1331,50.553,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-16",50.47,50.53,50.4208,50.52,-0.015,-0.03,444816.76364,1960,50.4818,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-15",50.43,50.57,50.535,0.135,0.27,374208.92138,1585,50.5392,{"date":662,"open":663,"high":664,"low":665,"close":404,"change":666,"percent_change":285,"volume":667,"transactions":668,"vwap":669},"2026-07-14",50.45,50.4999,50.3645,0.14,462377.9166,2074,50.4215,{"date":671,"open":672,"high":672,"low":498,"close":498,"change":275,"percent_change":276,"volume":673,"transactions":674,"vwap":675},"2026-07-13",50.46,312114.852231,1637,50.338,{"date":677,"open":626,"high":626,"low":678,"close":642,"change":209,"percent_change":210,"volume":679,"transactions":9,"vwap":642},"2026-07-10",50.425,411000,{"date":681,"open":636,"high":682,"low":683,"close":636,"change":107,"percent_change":374,"volume":684,"transactions":9,"vwap":636},"2026-07-09",50.59,50.458,547400,{"date":686,"open":642,"high":687,"low":688,"close":663,"change":313,"percent_change":314,"volume":689,"transactions":9,"vwap":663},"2026-07-08",50.5,50.345,491400,{"date":691,"open":692,"high":693,"low":636,"close":645,"change":694,"percent_change":219,"volume":695,"transactions":9,"vwap":645},"2026-07-07",50.72,50.75,-0.24,347900,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":471,"percent_change":229,"volume":701,"transactions":9,"vwap":700},"2026-07-06",50.77,50.68,50.76,357000,{"date":703,"open":692,"high":698,"low":704,"close":692,"change":107,"percent_change":374,"volume":705,"transactions":9,"vwap":692},"2026-07-02",50.66,520400,{"date":707,"open":654,"high":708,"low":654,"close":704,"change":709,"percent_change":619,"volume":710,"transactions":9,"vwap":704},"2026-07-01",50.71,-0.05,1042400,{"date":712,"open":713,"high":714,"low":715,"close":708,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":708},"2026-06-30",50.91,50.93,50.7,-0.44,-0.86,479200,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":107,"percent_change":374,"volume":725,"transactions":9,"vwap":724},"2026-06-29",51.14,51.2,51.080002,51.15,307600,{"date":727,"open":723,"high":728,"low":729,"close":730,"change":514,"percent_change":188,"volume":731,"transactions":9,"vwap":730},"2026-06-26",51.13,51.029999,51.09,217400,{"date":733,"open":734,"high":721,"low":729,"close":735,"change":542,"percent_change":107,"volume":736,"transactions":9,"vwap":735},"2026-06-25",51.12,51.040001,285100,{"date":738,"open":739,"high":735,"low":740,"close":741,"change":122,"percent_change":52,"volume":742,"transactions":9,"vwap":741},"2026-06-24",50.98,50.941,51.0099983,510800,{"date":744,"open":745,"high":746,"low":747,"close":700,"change":748,"percent_change":748,"volume":749,"transactions":9,"vwap":700},"2026-06-23",50.81,50.83,50.752,0,1593100,{"date":751,"open":752,"high":753,"low":715,"close":700,"change":480,"percent_change":481,"volume":754,"transactions":9,"vwap":700},"2026-06-22",50.78,50.8,952600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":666,"percent_change":285,"volume":761,"transactions":9,"vwap":760},"2026-06-18",50.89,50.97,50.84,50.85,470300,{"date":763,"open":758,"high":758,"low":715,"close":708,"change":218,"percent_change":248,"volume":764,"transactions":9,"vwap":708},"2026-06-17",477300,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":188,"percent_change":434,"volume":770,"transactions":9,"vwap":769},"2026-06-16",51.53,50.86,50.94,409300,{"date":772,"open":773,"high":774,"low":775,"close":759,"change":229,"percent_change":230,"volume":776,"transactions":9,"vwap":759},"2026-06-15",50.9,50.96,50.82,812700,{"date":778,"open":753,"high":779,"low":699,"close":700,"change":210,"percent_change":579,"volume":780,"transactions":9,"vwap":700},"2026-06-12",50.88,336700,{"date":782,"open":783,"high":768,"low":784,"close":759,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":759},"2026-06-11",50.62,50.525,0.34,0.67,443500,{"date":789,"open":704,"high":704,"low":790,"close":687,"change":709,"percent_change":619,"volume":791,"transactions":9,"vwap":687},"2026-06-10",50.48,601500,{"date":793,"open":626,"high":783,"low":642,"close":627,"change":666,"percent_change":285,"volume":794,"transactions":9,"vwap":627},"2026-06-09",350600,{"date":796,"open":682,"high":634,"low":423,"close":423,"change":709,"percent_change":619,"volume":797,"transactions":9,"vwap":423},"2026-06-08",338100,{"date":799,"open":800,"high":635,"low":663,"close":672,"change":239,"percent_change":801,"volume":802,"transactions":9,"vwap":672},"2026-06-05",50.56,-0.51,344200,{"date":804,"open":753,"high":753,"low":715,"close":692,"change":229,"percent_change":230,"volume":805,"transactions":9,"vwap":692},"2026-06-04",417500,{"date":807,"open":808,"high":809,"low":682,"close":634,"change":628,"percent_change":239,"volume":810,"transactions":9,"vwap":634},"2026-06-03",50.67,50.69,1650000,{"date":812,"open":775,"high":757,"low":708,"close":698,"change":542,"percent_change":107,"volume":813,"transactions":9,"vwap":698},"2026-06-02",398600,{"date":815,"open":816,"high":693,"low":627,"close":817,"change":209,"percent_change":210,"volume":818,"transactions":9,"vwap":817},"2026-06-01",50.61,50.74,377500,{"date":820,"open":692,"high":775,"low":692,"close":752,"change":305,"percent_change":694,"volume":821,"transactions":9,"vwap":752},"2026-05-29",295200,{"date":823,"open":745,"high":824,"low":700,"close":773,"change":229,"percent_change":230,"volume":825,"transactions":9,"vwap":773},"2026-05-28",50.955,399400,{"date":827,"open":828,"high":773,"low":752,"close":775,"change":829,"percent_change":666,"volume":830,"transactions":9,"vwap":775},"2026-05-27",50.87,0.07,586100,{"date":832,"open":693,"high":768,"low":699,"close":693,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":693},"2026-05-26",0.15,0.3,388500,{"date":837,"open":635,"high":635,"low":642,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-22",50.6,0.065,0.13,286400,{"date":843,"open":578,"high":626,"low":498,"close":655,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":655},"2026-05-21",0.095,0.19,1185300,{"date":848,"open":450,"high":849,"low":850,"close":421,"change":142,"percent_change":851,"volume":852,"transactions":9,"vwap":421},"2026-05-20",50.49,50.151,0.64,484500,{"date":854,"open":452,"high":504,"low":855,"close":440,"change":694,"percent_change":856,"volume":857,"transactions":9,"vwap":440},"2026-05-19",50.084999,-0.48,746600,{"date":859,"open":642,"high":700,"low":860,"close":460,"change":259,"percent_change":209,"volume":861,"transactions":9,"vwap":460},"2026-05-18",50.289,429900,{"date":863,"open":663,"high":864,"low":618,"close":413,"change":580,"percent_change":865,"volume":866,"transactions":9,"vwap":413},"2026-05-15",50.473,-0.63,394300,{"date":868,"open":779,"high":773,"low":715,"close":715,"change":209,"percent_change":210,"volume":869,"transactions":9,"vwap":715},"2026-05-14",417300,{"date":871,"open":708,"high":700,"low":783,"close":817,"change":470,"percent_change":471,"volume":695,"transactions":9,"vwap":817},"2026-05-13",{"date":873,"open":715,"high":698,"low":715,"close":692,"change":453,"percent_change":874,"volume":875,"transactions":9,"vwap":692},"2026-05-12",-0.37,397300,{"date":877,"open":774,"high":739,"low":828,"close":713,"change":878,"percent_change":218,"volume":879,"transactions":9,"vwap":713},"2026-05-11",-0.115,280300,{"date":881,"open":882,"high":723,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-08",50.99,50.95,51.025002,0.115,0.23,301000,{"date":889,"open":890,"high":891,"low":892,"close":713,"change":619,"percent_change":620,"volume":893,"transactions":9,"vwap":713},"2026-05-07",51.049999,51.102,50.863,770300,{"date":895,"open":741,"high":896,"low":883,"close":741,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":741},"2026-05-06",51.23,0.26,0.51,457300,{"date":901,"open":752,"high":745,"low":902,"close":693,"change":107,"percent_change":374,"volume":903,"transactions":9,"vwap":693},"2026-05-05",50.73,428700,{"date":905,"open":760,"high":768,"low":682,"close":809,"change":383,"percent_change":906,"volume":907,"transactions":9,"vwap":809},"2026-05-04",-0.33,295000,{"date":909,"open":760,"high":739,"low":752,"close":768,"change":107,"percent_change":374,"volume":910,"transactions":9,"vwap":768},"2026-05-01",473800,{"date":912,"open":775,"high":759,"low":693,"close":753,"change":913,"percent_change":579,"volume":914,"transactions":9,"vwap":753},"2026-04-30",-0.083,422600,{"date":916,"open":917,"high":723,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-29",51,50.835,50.883,-0.277,-0.54,329000,{"date":924,"open":721,"high":925,"low":926,"close":927,"change":259,"percent_change":209,"volume":928,"transactions":9,"vwap":927},"2026-04-28",51.18,51.077,51.16,382100,{"date":930,"open":931,"high":932,"low":728,"close":925,"change":480,"percent_change":481,"volume":933,"transactions":9,"vwap":925},"2026-04-27",51.26,51.28,464900,{"date":935,"open":927,"high":932,"low":936,"close":937,"change":229,"percent_change":230,"volume":938,"transactions":9,"vwap":937},"2026-04-24",51.145,51.27,314300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":304,"percent_change":305,"volume":945,"transactions":9,"vwap":944},"2026-04-23",51.3,51.32,51.095001,51.19,687400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":471,"percent_change":229,"volume":952,"transactions":9,"vwap":951},"2026-04-22",51.335,51.36,51.22,51.25,418200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":383,"percent_change":906,"volume":959,"transactions":9,"vwap":958},"2026-04-21",51.34,51.38,51.17,51.21,383900,{"date":961,"open":962,"high":962,"low":942,"close":956,"change":209,"percent_change":210,"volume":963,"transactions":9,"vwap":956},"2026-04-20",51.45,850900,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":529,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-17",51.35,51.48,51.42,0.47,333600,{"date":972,"open":949,"high":973,"low":927,"close":925,"change":304,"percent_change":305,"volume":974,"transactions":9,"vwap":925},"2026-04-16",51.37,463600,{"date":976,"open":977,"high":942,"low":722,"close":978,"change":209,"percent_change":210,"volume":979,"transactions":9,"vwap":978},"2026-04-15",51.29,51.24,272100,{"date":981,"open":951,"high":942,"low":927,"close":932,"change":666,"percent_change":657,"volume":982,"transactions":9,"vwap":932},"2026-04-14",825500,{"date":984,"open":890,"high":724,"low":985,"close":721,"change":594,"percent_change":595,"volume":986,"transactions":9,"vwap":721},"2026-04-13",50.991,219200,{"date":988,"open":927,"high":927,"low":729,"close":729,"change":304,"percent_change":305,"volume":989,"transactions":9,"vwap":729},"2026-04-10",276400,{"date":991,"open":723,"high":992,"low":917,"close":730,"change":748,"percent_change":748,"volume":993,"transactions":9,"vwap":730},"2026-04-09",51.205,480500,{"date":995,"open":937,"high":937,"low":735,"close":730,"change":845,"percent_change":996,"volume":997,"transactions":9,"vwap":730},"2026-04-08",0.37,992700,{"date":999,"open":746,"high":1000,"low":699,"close":773,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":773},"2026-04-07",50.935,0.09,0.18,618400,{"date":1005,"open":768,"high":1006,"low":753,"close":745,"change":619,"percent_change":620,"volume":1007,"transactions":9,"vwap":745},"2026-04-06",50.915,390000,{"date":1009,"open":700,"high":774,"low":817,"close":713,"change":885,"percent_change":886,"volume":1010,"transactions":9,"vwap":713},"2026-04-02",1795800,{"date":1012,"open":902,"high":1013,"low":692,"close":1014,"change":1015,"percent_change":1001,"volume":1016,"transactions":9,"vwap":1014},"2026-04-01",50.875,50.795,0.045,855400,{"date":1018,"open":699,"high":768,"low":699,"close":693,"change":1019,"percent_change":628,"volume":1020,"transactions":9,"vwap":693},"2026-03-31",-0.065,644800,{"date":1022,"open":828,"high":773,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-30",50.765,50.815,0.285,0.56,486500,{"date":1029,"open":645,"high":783,"low":1030,"close":643,"change":313,"percent_change":314,"volume":1031,"transactions":9,"vwap":643},"2026-03-27",50.415,434400,{"date":1033,"open":745,"high":746,"low":1034,"close":838,"change":198,"percent_change":1035,"volume":1036,"transactions":9,"vwap":838},"2026-03-26",50.575,-0.57,606400,{"date":1038,"open":760,"high":1039,"low":918,"close":757,"change":845,"percent_change":996,"volume":1040,"transactions":9,"vwap":757},"2026-03-25",50.965,934100,{"date":1042,"open":715,"high":1043,"low":1044,"close":715,"change":490,"percent_change":198,"volume":1045,"transactions":9,"vwap":715},"2026-03-24",50.805,50.585,267900,{"date":1047,"open":745,"high":1039,"low":715,"close":760,"change":833,"percent_change":834,"volume":1048,"transactions":9,"vwap":760},"2026-03-23",364200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":715,"change":276,"percent_change":1054,"volume":1055,"transactions":9,"vwap":715},"2026-03-20",50.92,51.155,50.635,-0.82,714100,{"date":1057,"open":883,"high":944,"low":1058,"close":734,"change":1059,"percent_change":829,"volume":1060,"transactions":9,"vwap":734},"2026-03-19",50.946,0.035,459100,{"date":1062,"open":932,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":716,"volume":1066,"transactions":9,"vwap":1064},"2026-03-18",51.52,51.084999,-0.225,359700,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":840,"percent_change":122,"volume":1072,"transactions":9,"vwap":1071},"2026-03-17",51.33,51.275,51.31,660400,{"date":1074,"open":950,"high":950,"low":1075,"close":925,"change":189,"percent_change":1076,"volume":1077,"transactions":9,"vwap":925},"2026-03-16",51.122,0.41,275700,{"date":1079,"open":722,"high":722,"low":824,"close":758,"change":210,"percent_change":579,"volume":1080,"transactions":9,"vwap":758},"2026-03-13",293200,{"date":1082,"open":951,"high":937,"low":882,"close":890,"change":383,"percent_change":906,"volume":1083,"transactions":9,"vwap":890},"2026-03-12",463700,{"date":1085,"open":1086,"high":1087,"low":958,"close":950,"change":239,"percent_change":801,"volume":1088,"transactions":9,"vwap":950},"2026-03-11",51.41,51.44,1247400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":967,"change":878,"percent_change":1094,"volume":1095,"transactions":9,"vwap":967},"2026-03-10",51.57,51.67,51.47,-0.22,1047400,{"date":1097,"open":955,"high":1098,"low":941,"close":1099,"change":844,"percent_change":1002,"volume":1100,"transactions":9,"vwap":1099},"2026-03-09",51.63,51.595,325000,{"date":1102,"open":1087,"high":1103,"low":956,"close":1104,"change":210,"percent_change":579,"volume":1105,"transactions":9,"vwap":1104},"2026-03-06",51.605,51.5,323400,{"date":1107,"open":1108,"high":1103,"low":1109,"close":1110,"change":305,"percent_change":218,"volume":1111,"transactions":9,"vwap":1110},"2026-03-05",51.535,51.51,51.58,489000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":647,"percent_change":304,"volume":1118,"transactions":9,"vwap":1117},"2026-03-04",51.73,51.76,51.68,51.7,423500,{"date":1120,"open":1098,"high":1121,"low":1122,"close":1114,"change":709,"percent_change":619,"volume":1123,"transactions":9,"vwap":1114},"2026-03-03",51.787,51.545,381400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":218,"percent_change":716,"volume":1130,"transactions":9,"vwap":1129},"2026-03-02",51.84,51.89,51.735,51.78,289300,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":628,"percent_change":23,"volume":1136,"transactions":9,"vwap":1135},"2026-02-27",51.99,52.056,52.0099983,354200,{"date":1138,"open":1139,"high":25,"low":1139,"close":1140,"change":1001,"percent_change":267,"volume":1141,"transactions":9,"vwap":1140},"2026-02-26",52.060001,52.14,562900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":259,"percent_change":209,"volume":1148,"transactions":9,"vwap":1147},"2026-02-25",52.09,52.105,52.040001,52.049999,524900,{"date":1150,"open":1140,"high":1140,"low":1151,"close":1152,"change":647,"percent_change":304,"volume":1153,"transactions":9,"vwap":1152},"2026-02-24",52.035999,52.07,593900,{"date":1155,"open":1152,"high":1156,"low":1157,"close":1158,"change":229,"percent_change":833,"volume":1159,"transactions":9,"vwap":1158},"2026-02-23",52.146,52.055,52.099998,351900,{"date":1161,"open":1139,"high":1139,"low":1162,"close":1163,"change":470,"percent_change":471,"volume":1164,"transactions":9,"vwap":1163},"2026-02-20",51.952,52.02,344900,{"date":1166,"open":1133,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":470,"volume":1171,"transactions":9,"vwap":1169},"2026-02-19",52.046001,51.965,52,0.01,874200,{"date":1173,"open":1174,"high":1146,"low":1175,"close":1133,"change":709,"percent_change":619,"volume":1176,"transactions":9,"vwap":1133},"2026-02-18",52.029999,51.976,633000,{"date":1178,"open":1139,"high":1152,"low":1135,"close":1146,"change":112,"percent_change":259,"volume":1179,"transactions":9,"vwap":1146},"2026-02-17",549500,{"date":1181,"open":1135,"high":1182,"low":1183,"close":1147,"change":267,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1147},"2026-02-13",52.066002,51.996,0.33,733900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":267,"percent_change":1184,"volume":1192,"transactions":9,"vwap":1191},"2026-02-12",51.81,51.93,51.765,51.88,475200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":304,"percent_change":305,"volume":1199,"transactions":9,"vwap":1198},"2026-02-11",51.75,51.77,51.674,51.71,476000,{"date":1201,"open":1129,"high":1202,"low":1115,"close":1196,"change":594,"percent_change":189,"volume":1203,"transactions":9,"vwap":1196},"2026-02-10",51.83,352000,{"date":1205,"open":1206,"high":1116,"low":1207,"close":1208,"change":1170,"percent_change":470,"volume":1209,"transactions":9,"vwap":1208},"2026-02-09",51.65,51.59,51.66,664800,{"date":1211,"open":1208,"high":1212,"low":1091,"close":1206,"change":1170,"percent_change":470,"volume":1213,"transactions":9,"vwap":1206},"2026-02-06",51.69,1342800,{"date":1215,"open":1091,"high":1216,"low":1217,"close":1218,"change":529,"percent_change":969,"volume":1219,"transactions":9,"vwap":1218},"2026-02-05",51.655,51.505,51.64,1171800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":304,"percent_change":305,"volume":1105,"transactions":9,"vwap":1224},"2026-02-04",51.46,51.49,51.4,{"date":1226,"open":1086,"high":967,"low":1086,"close":1222,"change":470,"percent_change":471,"volume":1227,"transactions":9,"vwap":1222},"2026-02-03",748400,{"date":1229,"open":1230,"high":1230,"low":968,"close":1087,"change":647,"percent_change":304,"volume":1231,"transactions":9,"vwap":1087},"2026-02-02",51.54,449200,{"date":1233,"open":767,"high":1230,"low":1234,"close":1093,"change":694,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1093},"2026-01-30",51.455,-0.46,281100,{"date":1238,"open":1116,"high":1239,"low":1240,"close":1198,"change":1170,"percent_change":470,"volume":1241,"transactions":9,"vwap":1198},"2026-01-29",51.755,51.635,452800,{"date":1243,"open":1244,"high":1114,"low":1245,"close":1117,"change":112,"percent_change":259,"volume":1246,"transactions":9,"vwap":1117},"2026-01-28",51.72,51.625,536200,{"date":1248,"open":1249,"high":1196,"low":1117,"close":1198,"change":209,"percent_change":210,"volume":1250,"transactions":9,"vwap":1198},"2026-01-27",51.74,477700,{"date":1252,"open":1212,"high":1115,"low":1212,"close":1195,"change":188,"percent_change":845,"volume":1253,"transactions":9,"vwap":1195},"2026-01-26",637100,{"date":1255,"open":1208,"high":1198,"low":1091,"close":1206,"change":514,"percent_change":188,"volume":1256,"transactions":9,"vwap":1206},"2026-01-23",2081500,{"date":1258,"open":1230,"high":1098,"low":1259,"close":1260,"change":542,"percent_change":107,"volume":1261,"transactions":9,"vwap":1260},"2026-01-22",51.534,51.6,491200,{"date":1263,"open":767,"high":1260,"low":1264,"close":1091,"change":374,"percent_change":886,"volume":1265,"transactions":9,"vwap":1091},"2026-01-21",51.465,703900,{"date":1267,"open":1222,"high":767,"low":1268,"close":962,"change":579,"percent_change":1269,"volume":1270,"transactions":9,"vwap":962},"2026-01-20",51.419,-0.31,564100,{"date":1272,"open":1116,"high":1273,"low":1207,"close":1274,"change":480,"percent_change":383,"volume":1275,"transactions":9,"vwap":1274},"2026-01-16",51.701,51.61,558200,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1117,"change":647,"percent_change":304,"volume":1280,"transactions":9,"vwap":1117},"2026-01-15",51.82,51.695,524400,{"date":1282,"open":1114,"high":1283,"low":1284,"close":1114,"change":107,"percent_change":374,"volume":1285,"transactions":9,"vwap":1114},"2026-01-14",51.79,51.677,608800,{"date":1287,"open":1208,"high":1117,"low":1288,"close":1092,"change":542,"percent_change":107,"volume":1289,"transactions":9,"vwap":1092},"2026-01-13",51.622,489500,{"date":1291,"open":1206,"high":1292,"low":1110,"close":1218,"change":748,"percent_change":748,"volume":1293,"transactions":9,"vwap":1218},"2026-01-12",51.686,466400,{"date":1295,"open":1207,"high":1296,"low":1297,"close":1218,"change":107,"percent_change":374,"volume":1298,"transactions":9,"vwap":1218},"2026-01-09",51.715,51.565,726000,{"date":1300,"open":1260,"high":1260,"low":1122,"close":1110,"change":210,"percent_change":490,"volume":1301,"transactions":9,"vwap":1110},"2026-01-08",532800,{"date":1303,"open":1198,"high":1198,"low":1304,"close":1208,"change":1305,"percent_change":594,"volume":1306,"transactions":9,"vwap":1208},"2026-01-07",51.604,0.055,468200,{"date":1308,"open":1063,"high":1103,"low":1309,"close":1103,"change":646,"percent_change":647,"volume":1310,"transactions":9,"vwap":1103},"2026-01-06",51.495,472500,{"date":1312,"open":1313,"high":1314,"low":1109,"close":1315,"change":267,"percent_change":1184,"volume":1316,"transactions":9,"vwap":1315},"2026-01-05",51.56,51.626,51.62,704800,{"date":1318,"open":1110,"high":1207,"low":1319,"close":962,"change":709,"percent_change":619,"volume":1320,"transactions":9,"vwap":962},"2026-01-02",51.43,498600,{"date":1322,"open":1315,"high":1315,"low":1104,"close":1104,"change":619,"percent_change":453,"volume":1323,"transactions":9,"vwap":1104},"2025-12-31",777700,{"date":1325,"open":1274,"high":1240,"low":1326,"close":1260,"change":470,"percent_change":471,"volume":1327,"transactions":9,"vwap":1260},"2025-12-30",51.555,740400,{"date":1329,"open":1218,"high":1218,"low":1330,"close":1110,"change":542,"percent_change":107,"volume":1331,"transactions":9,"vwap":1110},"2025-12-29",51.564,294200,{"date":1333,"open":1315,"high":1315,"low":1109,"close":1334,"change":542,"percent_change":107,"volume":1335,"transactions":9,"vwap":1334},"2025-12-26",51.55,229900,{"date":1337,"open":1109,"high":1108,"low":1087,"close":1063,"change":188,"percent_change":845,"volume":1338,"transactions":9,"vwap":1063},"2025-12-24",168900,{"date":1340,"open":955,"high":968,"low":1341,"close":968,"change":620,"percent_change":1342,"volume":1343,"transactions":9,"vwap":968},"2025-12-23",51.304,-0.39,353500,{"date":1345,"open":1208,"high":1208,"low":1346,"close":1315,"change":748,"percent_change":748,"volume":1347,"transactions":9,"vwap":1315},"2025-12-22",51.579,222500,{"date":1349,"open":1208,"high":1212,"low":1274,"close":1315,"change":304,"percent_change":305,"volume":1350,"transactions":9,"vwap":1315},"2025-12-19",442900,{"date":1352,"open":1206,"high":1114,"low":1240,"close":1116,"change":188,"percent_change":845,"volume":1353,"transactions":9,"vwap":1116},"2025-12-18",401000,{"date":1355,"open":1207,"high":1356,"low":1357,"close":1110,"change":259,"percent_change":209,"volume":1358,"transactions":9,"vwap":1110},"2025-12-17",51.617,51.526,1602600,{"date":1360,"open":1109,"high":1260,"low":1361,"close":1260,"change":829,"percent_change":666,"volume":1362,"transactions":9,"vwap":1260},"2025-12-16",51.472,557100,{"date":1364,"open":1110,"high":1110,"low":1365,"close":767,"change":1001,"percent_change":267,"volume":1366,"transactions":9,"vwap":767},"2025-12-15",51.475,421800,{"date":1368,"open":1223,"high":1109,"low":1369,"close":1087,"change":1370,"percent_change":275,"volume":1371,"transactions":9,"vwap":1087},"2025-12-12",51.417,-0.11,248000,{"date":1373,"open":1116,"high":1117,"low":1334,"close":1334,"change":1170,"percent_change":470,"volume":1374,"transactions":9,"vwap":1334},"2025-12-11",344300,{"date":1376,"open":962,"high":1377,"low":973,"close":1230,"change":666,"percent_change":657,"volume":1378,"transactions":9,"vwap":1230},"2025-12-10",51.575,258800,{"date":1380,"open":1104,"high":1313,"low":1224,"close":1224,"change":112,"percent_change":259,"volume":1381,"transactions":9,"vwap":1224},"2025-12-09",488000,{"date":1383,"open":1091,"high":1091,"low":1224,"close":1086,"change":305,"percent_change":218,"volume":1384,"transactions":9,"vwap":1086},"2025-12-08",260300,{"date":1386,"open":1110,"high":1245,"low":1387,"close":767,"change":1370,"percent_change":275,"volume":1388,"transactions":9,"vwap":767},"2025-12-05",51.525,390700,{"date":1390,"open":1116,"high":1114,"low":1260,"close":1218,"change":209,"percent_change":210,"volume":1391,"transactions":9,"vwap":1218},"2025-12-04",388300,{"date":1393,"open":1244,"high":1114,"low":1394,"close":1116,"change":229,"percent_change":230,"volume":1395,"transactions":9,"vwap":1116},"2025-12-03",51.633,536400,{"date":1397,"open":1230,"high":1398,"low":1357,"close":1260,"change":748,"percent_change":748,"volume":1399,"transactions":9,"vwap":1260},"2025-12-02",51.628,465400,{"date":1401,"open":1313,"high":1218,"low":1334,"close":1260,"change":314,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1260},"2025-12-01",-0.27,289800,{"date":1405,"open":1188,"high":1188,"low":1406,"close":1249,"change":239,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1249},"2025-11-28",51.697,-0.5,92400,{"date":1410,"open":1189,"high":1169,"low":1411,"close":1169,"change":594,"percent_change":189,"volume":1412,"transactions":9,"vwap":1169},"2025-11-26",51.865,578600,{"date":1414,"open":1127,"high":1415,"low":1416,"close":1127,"change":374,"percent_change":886,"volume":1417,"transactions":9,"vwap":1127},"2025-11-25",51.98,51.845,690700,{"date":1419,"open":1129,"high":1420,"low":1114,"close":1196,"change":829,"percent_change":666,"volume":1421,"transactions":9,"vwap":1196},"2025-11-24",51.815,459900,{"date":1423,"open":1244,"high":1195,"low":1315,"close":1117,"change":188,"percent_change":845,"volume":1424,"transactions":9,"vwap":1117},"2025-11-21",698300,{"date":1426,"open":1218,"high":1218,"low":1334,"close":1260,"change":829,"percent_change":666,"volume":1427,"transactions":9,"vwap":1260},"2025-11-20",612200,{"date":1429,"open":1274,"high":1206,"low":1309,"close":767,"change":748,"percent_change":748,"volume":1430,"transactions":9,"vwap":767},"2025-11-19",795200,{"date":1432,"open":1260,"high":1208,"low":1223,"close":767,"change":471,"percent_change":229,"volume":1433,"transactions":9,"vwap":767},"2025-11-18",636000,{"date":1435,"open":1223,"high":1091,"low":1436,"close":1223,"change":471,"percent_change":229,"volume":1437,"transactions":9,"vwap":1223},"2025-11-17",51.474,904200,{"date":1439,"open":1208,"high":1208,"low":962,"close":962,"change":305,"percent_change":218,"volume":1440,"transactions":9,"vwap":962},"2025-11-14",563400,{"date":1442,"open":1206,"high":1206,"low":1230,"close":1091,"change":628,"percent_change":23,"volume":1443,"transactions":9,"vwap":1091},"2025-11-13",352700,{"date":1445,"open":1198,"high":1244,"low":1208,"close":1117,"change":107,"percent_change":374,"volume":1280,"transactions":9,"vwap":1117},"2025-11-12",{"date":1447,"open":1260,"high":1198,"low":1260,"close":1218,"change":840,"percent_change":122,"volume":1448,"transactions":9,"vwap":1218},"2025-11-11",256500,{"date":1450,"open":1260,"high":1260,"low":1109,"close":1109,"change":304,"percent_change":305,"volume":1451,"transactions":9,"vwap":1109},"2025-11-10",309900,{"date":1453,"open":1313,"high":1098,"low":1230,"close":1091,"change":470,"percent_change":471,"volume":1454,"transactions":9,"vwap":1091},"2025-11-07",293600,{"date":1456,"open":1274,"high":1457,"low":1223,"close":1334,"change":840,"percent_change":122,"volume":1458,"transactions":9,"vwap":1334},"2025-11-06",51.87,592500,{"date":1460,"open":767,"high":1334,"low":1461,"close":968,"change":1462,"percent_change":481,"volume":1463,"transactions":9,"vwap":968},"2025-11-05",51.405,-0.095,271900,{"date":1465,"open":1230,"high":1466,"low":1104,"close":1467,"change":646,"percent_change":647,"volume":1468,"transactions":9,"vwap":1467},"2025-11-04",51.585,51.515,279000,{"date":1470,"open":767,"high":1202,"low":1222,"close":767,"change":259,"percent_change":209,"volume":1471,"transactions":9,"vwap":767},"2025-11-03",419500,{"date":1473,"open":1474,"high":1116,"low":1122,"close":1334,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1334},"2025-10-31",51.645,-0.255,-0.49,682900,{"date":1479,"open":1195,"high":1480,"low":1114,"close":1481,"change":1482,"percent_change":314,"volume":1483,"transactions":9,"vwap":1481},"2025-10-30",51.85,51.805,-0.075,429600,{"date":1485,"open":1486,"high":1140,"low":1487,"close":1191,"change":620,"percent_change":454,"volume":1488,"transactions":9,"vwap":1191},"2025-10-29",52.11,51.8,337700,{"date":1490,"open":1491,"high":1158,"low":1174,"close":1491,"change":112,"percent_change":259,"volume":1492,"transactions":9,"vwap":1491},"2025-10-28",52.080002,429400,{"date":1494,"open":1495,"high":1144,"low":1496,"close":1144,"change":514,"percent_change":188,"volume":1497,"transactions":9,"vwap":1144},"2025-10-27",51.975,51.935,431400,{"date":1499,"open":1500,"high":1146,"low":1501,"close":1146,"change":188,"percent_change":845,"volume":1502,"transactions":9,"vwap":1146},"2025-10-24",51.97,51.92,523700,{"date":1504,"open":1169,"high":1135,"low":1505,"close":1506,"change":209,"percent_change":210,"volume":1507,"transactions":9,"vwap":1506},"2025-10-23",51.924,51.94,875000,{"date":1509,"open":1146,"high":1158,"low":1415,"close":1415,"change":619,"percent_change":453,"volume":1510,"transactions":9,"vwap":1415},"2025-10-22",437900,{"date":1512,"open":1491,"high":1158,"low":1513,"close":1491,"change":666,"percent_change":657,"volume":1514,"transactions":9,"vwap":1491},"2025-10-21",51.995,652500,{"date":1516,"open":1133,"high":1133,"low":1517,"close":1506,"change":107,"percent_change":374,"volume":1518,"transactions":9,"vwap":1506},"2025-10-20",51.901,397900,{"date":1520,"open":1521,"high":1500,"low":1522,"close":1191,"change":210,"percent_change":490,"volume":1523,"transactions":9,"vwap":1191},"2025-10-17",51.96,51.864,631100,{"date":1525,"open":1126,"high":1133,"low":1526,"close":1521,"change":230,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1521},"2025-10-16",51.791,0.31,673500,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1487,"change":259,"percent_change":209,"volume":1533,"transactions":9,"vwap":1487},"2025-10-15",51.9,51.796,530000,{"date":1535,"open":1244,"high":1536,"low":1116,"close":1278,"change":1001,"percent_change":267,"volume":1537,"transactions":9,"vwap":1278},"2025-10-14",51.86,950500,{"date":1539,"open":1244,"high":1195,"low":1260,"close":1114,"change":188,"percent_change":845,"volume":1540,"transactions":9,"vwap":1114},"2025-10-13",331200,{"date":1542,"open":1091,"high":1212,"low":1334,"close":1098,"change":267,"percent_change":1184,"volume":1543,"transactions":9,"vwap":1098},"2025-10-10",333000,{"date":1545,"open":1260,"high":1260,"low":1222,"close":1222,"change":304,"percent_change":305,"volume":1546,"transactions":9,"vwap":1222},"2025-10-09",641300,{"date":1548,"open":1212,"high":1117,"low":1063,"close":1063,"change":209,"percent_change":210,"volume":1549,"transactions":9,"vwap":1063},"2025-10-08",491700,{"date":1551,"open":1207,"high":1552,"low":1387,"close":1313,"change":107,"percent_change":374,"volume":1553,"transactions":9,"vwap":1313},"2025-10-07",51.648,434200,{"date":1555,"open":767,"high":1556,"low":1104,"close":1104,"change":210,"percent_change":579,"volume":1557,"transactions":9,"vwap":1104},"2025-10-06",51.599,503100,{"date":1559,"open":1208,"high":1198,"low":1110,"close":1110,"change":480,"percent_change":383,"volume":1560,"transactions":9,"vwap":1110},"2025-10-03",803000,{"date":1562,"open":1206,"high":1117,"low":1313,"close":1092,"change":229,"percent_change":230,"volume":1563,"transactions":9,"vwap":1092},"2025-10-02",697100,{"date":1565,"open":1206,"high":1566,"low":1567,"close":1207,"change":666,"percent_change":657,"volume":1568,"transactions":9,"vwap":1207},"2025-10-01",51.665,51.523,816800,{"date":1570,"open":1334,"high":1207,"low":962,"close":962,"change":620,"percent_change":1342,"volume":1571,"transactions":9,"vwap":962},"2025-09-30",399900,{"date":1573,"open":1092,"high":1117,"low":1274,"close":1206,"change":840,"percent_change":122,"volume":1574,"transactions":9,"vwap":1206},"2025-09-29",230500,{"date":1576,"open":1274,"high":1315,"low":1063,"close":1063,"change":647,"percent_change":304,"volume":1577,"transactions":9,"vwap":1063},"2025-09-26",340000,{"date":1579,"open":1110,"high":1207,"low":1580,"close":1334,"change":647,"percent_change":304,"volume":1581,"transactions":9,"vwap":1334},"2025-09-25",51.484,269600,{"date":1583,"open":1208,"high":1296,"low":1110,"close":1110,"change":1584,"percent_change":580,"volume":1585,"transactions":9,"vwap":1110},"2025-09-24",-0.165,533200,{"date":1587,"open":1098,"high":1115,"low":1098,"close":1588,"change":1589,"percent_change":833,"volume":1590,"transactions":9,"vwap":1588},"2025-09-23",51.745,0.075,544500,{"date":1592,"open":1198,"high":1129,"low":1208,"close":1092,"change":304,"percent_change":305,"volume":1593,"transactions":9,"vwap":1092},"2025-09-22",1346800,{"date":1595,"open":1115,"high":1115,"low":1116,"close":1114,"change":259,"percent_change":209,"volume":1596,"transactions":9,"vwap":1114},"2025-09-19",277200,{"date":1598,"open":1212,"high":1599,"low":1474,"close":1195,"change":304,"percent_change":305,"volume":1600,"transactions":9,"vwap":1195},"2025-09-18",51.779,640900,{"date":1602,"open":1506,"high":1146,"low":1487,"close":1188,"change":619,"percent_change":453,"volume":1603,"transactions":9,"vwap":1188},"2025-09-17",1449400,{"date":1605,"open":1501,"high":1189,"low":1606,"close":1607,"change":1170,"percent_change":470,"volume":1608,"transactions":9,"vwap":1607},"2025-09-16",51.856,51.91,435300,{"date":1610,"open":1611,"high":1501,"low":1612,"close":1531,"change":829,"percent_change":666,"volume":1613,"transactions":9,"vwap":1531},"2025-09-15",51.835,51.813,671400,{"date":1615,"open":1487,"high":1202,"low":1117,"close":1202,"change":313,"percent_change":628,"volume":1616,"transactions":9,"vwap":1202},"2025-09-12",478600,{"date":1618,"open":1202,"high":1607,"low":1129,"close":1531,"change":1002,"percent_change":152,"volume":1619,"transactions":9,"vwap":1531},"2025-09-11",287200,{"date":1621,"open":1129,"high":1622,"low":1212,"close":1244,"change":514,"percent_change":188,"volume":1623,"transactions":9,"vwap":1244},"2025-09-10",51.788,799700,{"date":1625,"open":1114,"high":1249,"low":1218,"close":1092,"change":470,"percent_change":471,"volume":1626,"transactions":9,"vwap":1092},"2025-09-09",1405600,{"date":1628,"open":1195,"high":1129,"low":1206,"close":1206,"change":514,"percent_change":188,"volume":1629,"transactions":9,"vwap":1206},"2025-09-08",391700,{"date":1631,"open":1092,"high":1116,"low":1334,"close":1260,"change":833,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1260},"2025-09-05",0.29,602200,{"date":1635,"open":942,"high":1222,"low":1636,"close":962,"change":657,"percent_change":1637,"volume":1638,"transactions":9,"vwap":962},"2025-09-04",51.278,0.53,1889600,{"date":1640,"open":723,"high":1641,"low":1642,"close":925,"change":374,"percent_change":529,"volume":1643,"transactions":9,"vwap":925},"2025-09-03",51.245,51.073002,359800,{"date":1645,"open":882,"high":1646,"low":1647,"close":1648,"change":209,"percent_change":210,"volume":1649,"transactions":9,"vwap":1648},"2025-09-02",51.07,50.968,51.060001,377100,{"date":1651,"open":1652,"high":925,"low":1653,"close":1653,"change":580,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-08-29",51.165,51.099998,-0.62,269200,{"date":1657,"open":1069,"high":968,"low":1071,"close":968,"change":188,"percent_change":845,"volume":1658,"transactions":9,"vwap":968},"2025-08-28",350100,{"date":1660,"open":977,"high":949,"low":944,"close":942,"change":542,"percent_change":107,"volume":1661,"transactions":9,"vwap":942},"2025-08-27",496800,{"date":1663,"open":950,"high":955,"low":1664,"close":977,"change":374,"percent_change":886,"volume":1665,"transactions":9,"vwap":977},"2025-08-26",51.166,777500,{"date":1667,"open":925,"high":1641,"low":936,"close":957,"change":480,"percent_change":481,"volume":1668,"transactions":9,"vwap":957},"2025-08-25",253200,{"date":1670,"open":1646,"high":931,"low":729,"close":931,"change":657,"percent_change":1637,"volume":1671,"transactions":9,"vwap":931},"2025-08-22",276200,{"date":1673,"open":774,"high":1648,"low":1674,"close":882,"change":305,"percent_change":218,"volume":1675,"transactions":9,"vwap":882},"2025-08-21",50.924,275600,{"date":1677,"open":1648,"high":734,"low":729,"close":1678,"change":514,"percent_change":188,"volume":1679,"transactions":9,"vwap":1678},"2025-08-20",51.11,249600,{"date":1681,"open":735,"high":723,"low":917,"close":1648,"change":229,"percent_change":230,"volume":1682,"transactions":9,"vwap":1648},"2025-08-19",1862800,{"date":1684,"open":729,"high":729,"low":714,"close":739,"change":647,"percent_change":304,"volume":1685,"transactions":9,"vwap":739},"2025-08-18",587400,{"date":1687,"open":1688,"high":1689,"low":758,"close":741,"change":313,"percent_change":314,"volume":1690,"transactions":9,"vwap":741},"2025-08-15",51.02,51.064999,280800,{"date":1692,"open":721,"high":721,"low":1693,"close":723,"change":628,"percent_change":23,"volume":1694,"transactions":9,"vwap":723},"2025-08-14",51.044998,167800,{"date":1696,"open":957,"high":978,"low":721,"close":958,"change":434,"percent_change":1697,"volume":1698,"transactions":9,"vwap":958},"2025-08-13",0.39,258300,{"date":1700,"open":917,"high":1701,"low":714,"close":741,"change":647,"percent_change":304,"volume":1702,"transactions":9,"vwap":741},"2025-08-12",51.030998,1498400,{"date":1704,"open":1705,"high":1648,"low":1706,"close":735,"change":839,"percent_change":840,"volume":1707,"transactions":9,"vwap":735},"2025-08-11",51.055,50.997,170500,{"date":1709,"open":774,"high":735,"low":769,"close":1710,"change":1370,"percent_change":1094,"volume":1711,"transactions":9,"vwap":1710},"2025-08-08",50.975,205900,{"date":1713,"open":957,"high":957,"low":1705,"close":1064,"change":646,"percent_change":647,"volume":1714,"transactions":9,"vwap":1064},"2025-08-07",376000,{"date":1716,"open":1653,"high":1717,"low":714,"close":1653,"change":259,"percent_change":209,"volume":1718,"transactions":9,"vwap":1653},"2025-08-06",51.115,860200,{"date":1720,"open":890,"high":936,"low":1688,"close":734,"change":1721,"percent_change":514,"volume":1722,"transactions":9,"vwap":734},"2025-08-05",0.025,549000,{"date":1724,"open":730,"high":1725,"low":917,"close":943,"change":885,"percent_change":886,"volume":1726,"transactions":9,"vwap":943},"2025-08-04",51.105,322000,{"date":1728,"open":757,"high":1688,"low":1729,"close":739,"change":142,"percent_change":1730,"volume":1731,"transactions":9,"vwap":739},"2025-08-01",50.865,0.63,249700,{"date":1733,"open":808,"high":1734,"low":816,"close":704,"change":628,"percent_change":239,"volume":1735,"transactions":9,"vwap":704},"2025-07-31",50.705,512600,{"date":1737,"open":753,"high":1738,"low":693,"close":1739,"change":480,"percent_change":481,"volume":1740,"transactions":9,"vwap":1739},"2025-07-30",50.919,50.79,335300,{"date":1742,"open":708,"high":1051,"low":715,"close":779,"change":886,"percent_change":1743,"volume":1744,"transactions":9,"vwap":779},"2025-07-29",0.45,315700,{"date":1746,"open":699,"high":809,"low":1747,"close":635,"change":619,"percent_change":620,"volume":1748,"transactions":9,"vwap":635},"2025-07-28",50.645,1267900,{"date":1750,"open":808,"high":1751,"low":838,"close":693,"change":594,"percent_change":595,"volume":1752,"transactions":9,"vwap":693},"2025-07-25",50.755,526800,{"date":1754,"open":783,"high":715,"low":654,"close":634,"change":210,"percent_change":579,"volume":1755,"transactions":9,"vwap":634},"2025-07-24",1142400,{"date":1757,"open":698,"high":698,"low":1758,"close":692,"change":304,"percent_change":305,"volume":1759,"transactions":9,"vwap":692},"2025-07-23",50.686,163500,{"date":1761,"open":817,"high":753,"low":715,"close":752,"change":229,"percent_change":230,"volume":1762,"transactions":9,"vwap":752},"2025-07-22",220700,{"date":1764,"open":699,"high":1023,"low":704,"close":715,"change":833,"percent_change":834,"volume":1765,"transactions":9,"vwap":715},"2025-07-21",553700,{"date":1767,"open":783,"high":783,"low":1768,"close":627,"change":229,"percent_change":230,"volume":1769,"transactions":9,"vwap":627},"2025-07-18",50.515,421500,{"date":1771,"open":1772,"high":800,"low":1772,"close":642,"change":1170,"percent_change":470,"volume":1773,"transactions":9,"vwap":642},"2025-07-17",50.42,565400,{"date":1775,"open":663,"high":790,"low":1776,"close":672,"change":188,"percent_change":434,"volume":1777,"transactions":9,"vwap":672},"2025-07-16",50.324,198700,{"date":1779,"open":645,"high":645,"low":1780,"close":460,"change":628,"percent_change":239,"volume":1690,"transactions":9,"vwap":460},"2025-07-15",50.34,{"date":1782,"open":642,"high":636,"low":1783,"close":849,"change":748,"percent_change":748,"volume":1784,"transactions":9,"vwap":849},"2025-07-14",50.419,173800,{"date":1786,"open":654,"high":654,"low":642,"close":849,"change":481,"percent_change":1787,"volume":1788,"transactions":9,"vwap":849},"2025-07-11",-0.36,184100,{"date":1790,"open":715,"high":708,"low":1791,"close":808,"change":112,"percent_change":259,"volume":1792,"transactions":9,"vwap":808},"2025-07-10",50.615,297000,{"date":1794,"open":800,"high":692,"low":800,"close":699,"change":1002,"percent_change":1795,"volume":1796,"transactions":9,"vwap":699},"2025-07-09",0.36,429300,{"date":1798,"open":687,"high":800,"low":421,"close":687,"change":323,"percent_change":313,"volume":1799,"transactions":9,"vwap":687},"2025-07-08",272400,{"date":1801,"open":1802,"high":783,"low":1768,"close":655,"change":1584,"percent_change":906,"volume":1803,"transactions":9,"vwap":655},"2025-07-07",50.58,442200,{"date":1805,"open":817,"high":817,"low":1806,"close":715,"change":1807,"percent_change":481,"volume":1808,"transactions":9,"vwap":715},"2025-07-03",50.655,-0.093,150200,{"date":1810,"open":698,"high":753,"low":902,"close":1811,"change":1812,"percent_change":313,"volume":1813,"transactions":9,"vwap":1811},"2025-07-02",50.793,-0.037,126400,{"date":1815,"open":775,"high":757,"low":698,"close":746,"change":323,"percent_change":313,"volume":1816,"transactions":9,"vwap":746},"2025-07-01",417000,{"date":1818,"open":698,"high":1819,"low":693,"close":1729,"change":1820,"percent_change":1370,"volume":1821,"transactions":9,"vwap":1729},"2025-06-30",50.895,-0.055,1176500,{"date":1823,"open":760,"high":741,"low":760,"close":1051,"change":209,"percent_change":210,"volume":1824,"transactions":9,"vwap":1051},"2025-06-27",155800,{"date":1826,"open":773,"high":774,"low":746,"close":774,"change":594,"percent_change":595,"volume":1649,"transactions":9,"vwap":774},"2025-06-26",{"date":1828,"open":698,"high":773,"low":715,"close":760,"change":514,"percent_change":188,"volume":1829,"transactions":9,"vwap":760},"2025-06-25",270700,{"date":1831,"open":634,"high":918,"low":1832,"close":753,"change":267,"percent_change":785,"volume":1833,"transactions":9,"vwap":753},"2025-06-24",50.625,156100,{"date":1835,"open":626,"high":902,"low":626,"close":1836,"change":594,"percent_change":595,"volume":1837,"transactions":9,"vwap":1836},"2025-06-23",50.63,176000,{"date":1839,"open":672,"high":654,"low":1840,"close":645,"change":471,"percent_change":229,"volume":1841,"transactions":9,"vwap":645},"2025-06-20",50.395,144000,{"date":1843,"open":849,"high":1844,"low":1772,"close":790,"change":514,"percent_change":188,"volume":1845,"transactions":9,"vwap":790},"2025-06-18",50.545,359900,{"date":1847,"open":413,"high":1848,"low":1849,"close":653,"change":840,"percent_change":897,"volume":1850,"transactions":9,"vwap":653},"2025-06-17",50.455,50.325,159500,{"date":1852,"open":578,"high":663,"low":422,"close":422,"change":480,"percent_change":481,"volume":1853,"transactions":9,"vwap":422},"2025-06-16",194500,{"date":1855,"open":578,"high":642,"low":412,"close":578,"change":579,"percent_change":580,"volume":1856,"transactions":9,"vwap":578},"2025-06-13",124400,{"date":1858,"open":687,"high":800,"low":663,"close":627,"change":230,"percent_change":142,"volume":1859,"transactions":9,"vwap":627},"2025-06-12",281800,{"date":1861,"open":414,"high":672,"low":541,"close":578,"change":666,"percent_change":285,"volume":1862,"transactions":9,"vwap":578},"2025-06-11",176600,{"date":1864,"open":504,"high":1865,"low":1866,"close":450,"change":188,"percent_change":434,"volume":1867,"transactions":9,"vwap":450},"2025-06-10",50.253,50.185,205000,{"date":1869,"open":1870,"high":433,"low":1870,"close":432,"change":829,"percent_change":666,"volume":1871,"transactions":9,"vwap":432},"2025-06-09",50.02,158400,{"date":1873,"open":548,"high":512,"low":1874,"close":1875,"change":694,"percent_change":856,"volume":1876,"transactions":9,"vwap":1875},"2025-06-06",50.060001,50.080002,184700,{"date":1878,"open":672,"high":672,"low":487,"close":487,"change":313,"percent_change":314,"volume":1879,"transactions":9,"vwap":487},"2025-06-05",275400,{"date":1881,"open":433,"high":653,"low":477,"close":578,"change":657,"percent_change":1882,"volume":1883,"transactions":9,"vwap":578},"2025-06-04",0.54,492800,{"date":1885,"open":398,"high":430,"low":1875,"close":440,"change":470,"percent_change":471,"volume":1886,"transactions":9,"vwap":440},"2025-06-03",486400,{"date":1888,"open":398,"high":1889,"low":1890,"close":1891,"change":305,"percent_change":694,"volume":1892,"transactions":9,"vwap":1891},"2025-06-02",50.199,50.049999,50.099998,275500,{"date":1894,"open":548,"high":431,"low":440,"close":504,"change":313,"percent_change":314,"volume":1895,"transactions":9,"vwap":504},"2025-05-30",162300,{"date":1897,"open":450,"high":1780,"low":504,"close":414,"change":594,"percent_change":595,"volume":1898,"transactions":9,"vwap":414},"2025-05-29",291900,{"date":1900,"open":432,"high":433,"low":478,"close":512,"change":112,"percent_change":259,"volume":1901,"transactions":9,"vwap":512},"2025-05-28",192200,{"date":1903,"open":489,"high":431,"low":1904,"close":477,"change":230,"percent_change":142,"volume":1905,"transactions":9,"vwap":477},"2025-05-27",50.098,244200,{"date":1907,"open":1908,"high":1909,"low":365,"close":1908,"change":229,"percent_change":230,"volume":1910,"transactions":9,"vwap":1908},"2025-05-23",50.029999,50.055,325100,{"date":1912,"open":382,"high":1913,"low":382,"close":348,"change":666,"percent_change":285,"volume":1914,"transactions":9,"vwap":348},"2025-05-22",49.97,633400,{"date":1916,"open":364,"high":1917,"low":1918,"close":350,"change":580,"percent_change":1919,"volume":1920,"transactions":9,"vwap":350},"2025-05-21",50.039001,49.77,-0.64,298300,{"date":1922,"open":536,"high":433,"low":1923,"close":548,"change":709,"percent_change":619,"volume":1924,"transactions":9,"vwap":548},"2025-05-20",50.054001,235200,{"date":1926,"open":356,"high":477,"low":1927,"close":512,"change":748,"percent_change":748,"volume":1928,"transactions":9,"vwap":512},"2025-05-19",49.89,289100,{"date":1930,"open":422,"high":1780,"low":489,"close":512,"change":107,"percent_change":374,"volume":1931,"transactions":9,"vwap":512},"2025-05-16",156000,{"date":1933,"open":557,"high":432,"low":364,"close":440,"change":529,"percent_change":549,"volume":1829,"transactions":9,"vwap":440},"2025-05-15",{"date":1935,"open":557,"high":1874,"low":340,"close":358,"change":453,"percent_change":454,"volume":1936,"transactions":9,"vwap":358},"2025-05-14",182800,{"date":1938,"open":1875,"high":1939,"low":557,"close":478,"change":1170,"percent_change":470,"volume":1940,"transactions":9,"vwap":478},"2025-05-13",50.117,175800,{"date":1942,"open":1943,"high":398,"low":1943,"close":1874,"change":314,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1874},"2025-05-12",50.040001,-0.28,372700,{"date":1947,"open":504,"high":541,"low":452,"close":433,"change":259,"percent_change":209,"volume":1948,"transactions":9,"vwap":433},"2025-05-09",447100,{"date":1950,"open":578,"high":423,"low":433,"close":504,"change":383,"percent_change":384,"volume":1951,"transactions":9,"vwap":504},"2025-05-08",228100,{"date":1953,"open":578,"high":663,"low":433,"close":578,"change":514,"percent_change":188,"volume":1954,"transactions":9,"vwap":578},"2025-05-07",198800,{"date":1956,"open":505,"high":406,"low":452,"close":1780,"change":594,"percent_change":595,"volume":1957,"transactions":9,"vwap":1780},"2025-05-06",285900,{"date":1959,"open":433,"high":1960,"low":1891,"close":505,"change":619,"percent_change":620,"volume":1961,"transactions":9,"vwap":505},"2025-05-05",50.349,164400,{"date":1963,"open":415,"high":1964,"low":1965,"close":396,"change":579,"percent_change":580,"volume":1966,"transactions":9,"vwap":396},"2025-05-02",50.399,50.251,114300,{"date":1968,"open":704,"high":817,"low":653,"close":849,"change":579,"percent_change":580,"volume":1969,"transactions":9,"vwap":849},"2025-05-01",99600,{"date":1971,"open":783,"high":715,"low":627,"close":635,"change":490,"percent_change":491,"volume":1972,"transactions":9,"vwap":635},"2025-04-30",214200,{"date":1974,"open":699,"high":759,"low":699,"close":753,"change":1001,"percent_change":1002,"volume":1975,"transactions":9,"vwap":753},"2025-04-29",156200,{"date":1977,"open":642,"high":902,"low":642,"close":708,"change":267,"percent_change":785,"volume":1978,"transactions":9,"vwap":708},"2025-04-28",115700,{"date":1980,"open":642,"high":682,"low":1981,"close":626,"change":845,"percent_change":147,"volume":1982,"transactions":9,"vwap":626},"2025-04-25",50.445,109200,{"date":1984,"open":414,"high":404,"low":505,"close":406,"change":122,"percent_change":462,"volume":1985,"transactions":9,"vwap":406},"2025-04-24",86800,{"date":1987,"open":423,"high":423,"low":1890,"close":1891,"change":514,"percent_change":188,"volume":1988,"transactions":9,"vwap":1891},"2025-04-23",191200,{"date":179,"open":536,"high":432,"low":365,"close":1890,"change":209,"percent_change":210,"volume":1711,"transactions":9,"vwap":1890}]