[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XAGG":3,"homepage-market-summary":30,"stock-historical-XAGG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XAGG","2026-10-08",{"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 Income Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7816,3.283668,"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},48.42,48.3,48.48,48.265,48.33,0.09,0.19,1135420.5052,51.475,47.99,261269.51890464628,12.3,229,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},261270,59830719.829164,-3.39,"2025-11-10",[183,186,196,204,213,223,232,241,251,261,270,280,291,300,311,321,329,338,346,355,364,372,381,388,396,406,415,422,432,440,449,457,465,473,481,491,500,510,519,524,532,541,548,557,566,574,583,593,602,611,619,627,634,641,647,654,660,666,672,678,685,691,696,703,707,712,719,726,733,737,743,748,756,763,767,775,779,785,789,794,800,805,809,814,818,823,828,834,837,842,846,850,855,860,864,868,871,877,882,887,889,893,897,900,904,909,913,918,923,928,931,935,940,947,956,963,969,976,982,985,993,998,1001,1006,1012,1017,1021,1025,1029,1033,1036,1039,1042,1046,1050,1055,1060,1065,1068,1071,1076,1081,1084,1087,1091,1094,1101,1105,1110,1115,1122,1128,1135,1140,1145,1153,1159,1165,1170,1175,1180,1183,1188,1192,1195,1201,1205,1209,1213,1219,1225,1229,1235,1241,1246,1251,1257,1262,1266,1271,1275,1280,1286,1290,1294,1299,1306,1309,1313,1316,1320,1324,1329,1332,1338,1343,1347,1351,1354,1359,1365,1370,1374,1379,1384,1388,1394,1398,1403,1406,1410,1414,1418,1424,1429,1434,1438,1444,1448,1453,1458,1462,1465,1470,1474,1479,1482,1487,1490],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},2202,48.3176,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",48.23,48.34,48.2,-0.04,-0.08,361260.384271,2179,48.2925,{"date":197,"open":198,"high":198,"low":20,"close":199,"change":200,"percent_change":73,"volume":201,"transactions":202,"vwap":203},"2026-10-06",48.83,48.37,0.16,507190.3891,3043,48.3579,{"date":205,"open":206,"high":188,"low":207,"close":208,"change":173,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",48.17,48.11,48.21,-0.06,1098202.5451,2277,48.1929,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",48.43,48.22,48.24,0.101,0.21,731802.969333,1781,48.2946,{"date":224,"open":225,"high":226,"low":26,"close":227,"change":228,"percent_change":173,"volume":229,"transactions":230,"vwap":231},"2026-10-01",48.15,48.1597,48.139,-0.016,369521.3016,1982,48.1,{"date":233,"open":217,"high":234,"low":207,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",48.27,48.155,-0.315,-0.65,305128.418982,1528,48.1754,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",48.56,48.385,48.47,-0.1,-0.21,463371.9164,2178,48.4417,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":247,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",48.61,48.75,48.505,48.57,-0.43,886542.827063,2163,48.5947,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":53,"percent_change":219,"volume":267,"transactions":268,"vwap":269},"2026-09-25",48.73,48.785,48.585,48.78,1797535.9575,2097,48.7211,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",48.89,48.65,48.68,-0.235,-0.48,774497.5515,1714,48.7144,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",49.11,49.1499,48.895,48.915,-0.275,-0.56,410529.7421,1553,48.9823,{"date":292,"open":293,"high":293,"low":282,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",49.25,49.19,-0.01,-0.02,471959.6262,1092,49.1695,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",49.18,49.2399,49.125,49.2,0.01,0.02,747435.4424,1458,49.1674,{"date":312,"open":313,"high":314,"low":315,"close":294,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",49.14,49.26,49.09,0.04,0.08,452092.336032,2732,49.1627,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":200,"percent_change":73,"volume":326,"transactions":327,"vwap":328},"2026-09-17",49.16,49.115,49.15,769928.4646,949,49.1335,{"date":330,"open":315,"high":282,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",48.965,48.99,-0.07,-0.14,305905.8962,926,49.0756,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":296,"percent_change":191,"volume":343,"transactions":344,"vwap":345},"2026-09-15",49.07,49.005,49.06,1177235.467194,1035,49.0514,{"date":347,"open":348,"high":282,"low":349,"close":350,"change":334,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",49.04,49.015,49.08,-0.28,242397.3642,969,49.0702,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",49.33,49.22,-0.11,-0.22,468378.423059,1081,49.2902,{"date":365,"open":366,"high":366,"low":367,"close":357,"change":360,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",49.39,49.31,-0.44,271960.9488,667,49.3624,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":296,"percent_change":191,"volume":378,"transactions":379,"vwap":380},"2026-09-09",49.57,49.595,49.505,49.55,755955.7784,1266,49.5425,{"date":382,"open":383,"high":384,"low":374,"close":374,"change":67,"percent_change":246,"volume":385,"transactions":386,"vwap":387},"2026-09-08",49.6,49.62,237953.223011,1115,49.5936,{"date":389,"open":390,"high":391,"low":390,"close":384,"change":392,"percent_change":306,"volume":393,"transactions":394,"vwap":395},"2026-09-04",49.56,49.6299,0.005,209869.28421,993,49.5944,{"date":397,"open":390,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",49.63,49.54,49.615,0.135,0.27,633395.8405,1303,49.5778,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":191,"percent_change":192,"volume":412,"transactions":413,"vwap":414},"2026-09-02",49.44,49.52,49.425,49.48,1301427.1879,827,49.4813,{"date":416,"open":417,"high":390,"low":411,"close":409,"change":418,"percent_change":359,"volume":419,"transactions":420,"vwap":421},"2026-09-01",49.49,-0.055,606266.9219,1011,49.5048,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",49.58,49.53,49.575,-0.355,-0.71,168183.6921,769,49.5602,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":333,"percent_change":334,"volume":437,"transactions":438,"vwap":439},"2026-08-28",50.05,49.8899,49.93,159004.3639,721,49.9334,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":295,"percent_change":296,"volume":446,"transactions":447,"vwap":448},"2026-08-27",50.02,50.07,49.985,50,693984.6239,1242,50.0286,{"date":450,"open":445,"high":451,"low":452,"close":453,"change":454,"percent_change":333,"volume":455,"transactions":456,"vwap":453},"2026-08-26",50.04,49.97,50.01,-0.035,153742.7055,718,{"date":458,"open":445,"high":459,"low":460,"close":459,"change":461,"percent_change":117,"volume":462,"transactions":463,"vwap":464},"2026-08-25",50.045,49.9741,0.155,144118.556464,750,50.0022,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":191,"percent_change":192,"volume":470,"transactions":471,"vwap":472},"2026-08-24",49.88,49.89,49.8504,125576.7488,642,49.8729,{"date":474,"open":475,"high":436,"low":476,"close":436,"change":477,"percent_change":53,"volume":478,"transactions":479,"vwap":480},"2026-08-21",49.92,49.8639,0.05,209446.8682,677,49.8966,{"date":482,"open":483,"high":484,"low":485,"close":467,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",49.9,49.905,49.85,-0.115,-0.23,186266.833,1124,49.8779,{"date":492,"open":442,"high":442,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",49.95,49.995,0.125,0.25,158912.935,1195,49.9811,{"date":501,"open":502,"high":468,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",49.83,49.8123,49.87,-0.0462,-0.09,338471.7891,1639,49.8537,{"date":511,"open":512,"high":513,"low":485,"close":514,"change":515,"percent_change":506,"volume":516,"transactions":517,"vwap":518},"2026-08-17",49.96,49.9664,49.916194,-0.0438,182709.9135,905,49.9172,{"date":520,"open":442,"high":442,"low":475,"close":512,"change":307,"percent_change":316,"volume":521,"transactions":522,"vwap":523},"2026-08-14",253352.3865,980,49.9671,{"date":525,"open":475,"high":452,"low":526,"close":527,"change":528,"percent_change":168,"volume":529,"transactions":530,"vwap":531},"2026-08-13",49.91,49.94,0.06,305607.347038,665,49.9326,{"date":533,"open":526,"high":534,"low":535,"close":467,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",49.925,49.82,0.11,0.22,495483.1443,1731,49.8546,{"date":542,"open":467,"high":467,"low":543,"close":544,"change":191,"percent_change":192,"volume":545,"transactions":546,"vwap":547},"2026-08-11",49.735,49.77,193548.9904,955,49.7676,{"date":549,"open":502,"high":550,"low":551,"close":552,"change":553,"percent_change":506,"volume":554,"transactions":555,"vwap":556},"2026-08-10",49.84,49.79,49.81,-0.043,158612.4615,768,49.8032,{"date":558,"open":559,"high":445,"low":551,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",49.99,49.853,0.098,0.2,403868.998558,1203,49.8457,{"date":567,"open":502,"high":502,"low":568,"close":569,"change":192,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",49.72,49.755,-0.16,739687.482296,1444,49.7653,{"date":575,"open":551,"high":485,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",49.7729,49.835,0.085,0.17,251391.57529,1076,49.8265,{"date":584,"open":585,"high":551,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",49.78,49.705,49.75,0.185,0.37,138575.330776,904,49.7563,{"date":594,"open":390,"high":595,"low":596,"close":597,"change":598,"percent_change":536,"volume":599,"transactions":600,"vwap":601},"2026-08-03",49.59,49.5236,49.565,0.055,185847.126,1155,49.561,{"date":603,"open":374,"high":374,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",49.405,49.51,-0.385,-0.77,180588.0024,1074,49.4761,{"date":612,"open":585,"high":483,"low":585,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",49.895,0.145,0.29,126644.9834,716,49.8426,{"date":620,"open":621,"high":485,"low":622,"close":587,"change":623,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",49.73,49.6324,0,334897.6504,924,49.7539,{"date":628,"open":629,"high":630,"low":629,"close":587,"change":578,"percent_change":579,"volume":631,"transactions":632,"vwap":633},"2026-07-28",49.68,49.795,92486.1066,707,49.7495,{"date":635,"open":636,"high":637,"low":384,"close":638,"change":401,"percent_change":402,"volume":639,"transactions":632,"vwap":640},"2026-07-27",49.64,49.69,49.665,134394.322533,49.6549,{"date":642,"open":384,"high":384,"low":409,"close":425,"change":506,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",-0.18,254553.0586,810,49.5595,{"date":648,"open":605,"high":649,"low":650,"close":384,"change":486,"percent_change":487,"volume":651,"transactions":652,"vwap":653},"2026-07-23",49.635,49.465,124722.4262,1116,49.5305,{"date":655,"open":551,"high":551,"low":637,"close":543,"change":656,"percent_change":506,"volume":657,"transactions":658,"vwap":659},"2026-07-22",-0.045,428491.52949,1294,49.7305,{"date":661,"open":550,"high":550,"low":662,"close":585,"change":67,"percent_change":246,"volume":663,"transactions":664,"vwap":665},"2026-07-21",49.775,166465.1755,815,49.8191,{"date":667,"open":526,"high":526,"low":535,"close":502,"change":209,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",-0.12,106586.8481,682,49.8445,{"date":673,"open":468,"high":436,"low":674,"close":468,"change":67,"percent_change":246,"volume":675,"transactions":676,"vwap":677},"2026-07-17",49.8501,107486.3262,719,49.8912,{"date":679,"open":436,"high":680,"low":681,"close":527,"change":333,"percent_change":334,"volume":682,"transactions":683,"vwap":684},"2026-07-16",49.965,49.904,300789.0339,1373,49.9372,{"date":686,"open":436,"high":687,"low":475,"close":453,"change":579,"percent_change":688,"volume":689,"transactions":690,"vwap":445},"2026-07-15",50.06,0.34,371125.2909,1231,{"date":692,"open":436,"high":436,"low":552,"close":550,"change":307,"percent_change":316,"volume":693,"transactions":694,"vwap":695},"2026-07-14",166284.9549,722,49.8585,{"date":697,"open":526,"high":526,"low":552,"close":535,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-13",-0.145,-0.29,714786.535164,1643,49.8359,{"date":704,"open":436,"high":494,"low":484,"close":680,"change":705,"percent_change":477,"volume":706,"transactions":9,"vwap":680},"2026-07-10",0.025,271500,{"date":708,"open":467,"high":494,"low":709,"close":527,"change":710,"percent_change":23,"volume":711,"transactions":9,"vwap":527},"2026-07-09",49.865,0.095,171500,{"date":713,"open":485,"high":504,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-08",49.765,49.845,-0.135,-0.27,262700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":209,"percent_change":668,"volume":725,"transactions":9,"vwap":724},"2026-07-07",50.0099983,50.029999,49.955,49.98,129200,{"date":727,"open":559,"high":728,"low":723,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-06",50.049999,50.040001,0.075,0.15,806700,{"date":734,"open":527,"high":729,"low":475,"close":680,"change":735,"percent_change":528,"volume":736,"transactions":9,"vwap":680},"2026-07-02",0.032,266000,{"date":738,"open":475,"high":512,"low":739,"close":740,"change":741,"percent_change":359,"volume":742,"transactions":9,"vwap":740},"2026-07-01",49.885,49.933,-0.057,232600,{"date":744,"open":745,"high":745,"low":724,"close":559,"change":746,"percent_change":237,"volume":747,"transactions":9,"vwap":559},"2026-06-30",50.09,-0.325,328900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":219,"volume":755,"transactions":9,"vwap":753},"2026-06-29",50.24,50.33,50.215,50.315,0.105,191100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":307,"percent_change":316,"volume":762,"transactions":9,"vwap":761},"2026-06-26",50.22,50.25,50.19,50.21,133900,{"date":764,"open":758,"high":758,"low":765,"close":760,"change":614,"percent_change":615,"volume":766,"transactions":9,"vwap":760},"2026-06-25",50.14,174700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":22,"volume":774,"transactions":9,"vwap":772},"2026-06-24",50.060001,50.080002,50.035,50.044998,0.045,148900,{"date":776,"open":722,"high":722,"low":493,"close":445,"change":777,"percent_change":247,"volume":778,"transactions":9,"vwap":445},"2026-06-23",-0.105,103900,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":730,"percent_change":731,"volume":784,"transactions":9,"vwap":783},"2026-06-22",50.17,50.099998,50.105,165800,{"date":786,"open":765,"high":787,"low":445,"close":722,"change":506,"percent_change":643,"volume":788,"transactions":9,"vwap":722},"2026-06-18",50.16,318700,{"date":790,"open":751,"high":751,"low":783,"close":791,"change":643,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-17",50.12,-0.36,146000,{"date":795,"open":796,"high":751,"low":797,"close":798,"change":495,"percent_change":496,"volume":799,"transactions":9,"vwap":798},"2026-06-16",50.26,50.23,50.3,211200,{"date":801,"open":759,"high":759,"low":802,"close":803,"change":614,"percent_change":615,"volume":804,"transactions":9,"vwap":803},"2026-06-15",50.15,50.175,217500,{"date":806,"open":721,"high":807,"low":724,"close":722,"change":578,"percent_change":579,"volume":808,"transactions":9,"vwap":722},"2026-06-12",50.055,91600,{"date":810,"open":551,"high":811,"low":662,"close":812,"change":461,"percent_change":117,"volume":813,"transactions":9,"vwap":812},"2026-06-11",49.977,49.945,155700,{"date":815,"open":550,"high":816,"low":544,"close":551,"change":306,"percent_change":307,"volume":817,"transactions":9,"vwap":551},"2026-06-10",49.86,251500,{"date":819,"open":552,"high":550,"low":568,"close":585,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":585},"2026-06-09",0.07,0.14,268100,{"date":824,"open":535,"high":535,"low":825,"close":826,"change":209,"percent_change":668,"volume":827,"transactions":9,"vwap":826},"2026-06-08",49.7,49.71,187500,{"date":829,"open":504,"high":468,"low":830,"close":544,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":544},"2026-06-05",49.74,-0.25,-0.5,71000,{"date":835,"open":728,"high":728,"low":512,"close":442,"change":528,"percent_change":168,"volume":836,"transactions":9,"vwap":442},"2026-06-04",202700,{"date":838,"open":559,"high":559,"low":812,"close":512,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":512},"2026-06-03",-0.075,-0.15,265500,{"date":843,"open":844,"high":844,"low":724,"close":771,"change":392,"percent_change":306,"volume":845,"transactions":9,"vwap":771},"2026-06-02",50.11,494000,{"date":847,"open":512,"high":771,"low":526,"close":722,"change":848,"percent_change":820,"volume":849,"transactions":9,"vwap":722},"2026-06-01",0.035,143900,{"date":851,"open":787,"high":787,"low":812,"close":494,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":494},"2026-05-29",-0.265,-0.53,213200,{"date":856,"open":857,"high":858,"low":791,"close":796,"change":623,"percent_change":623,"volume":859,"transactions":9,"vwap":796},"2026-05-28",50.39,50.73,239800,{"date":861,"open":802,"high":862,"low":791,"close":796,"change":536,"percent_change":537,"volume":863,"transactions":9,"vwap":796},"2026-05-27",50.54,592500,{"date":865,"open":760,"high":759,"low":782,"close":802,"change":22,"percent_change":866,"volume":867,"transactions":9,"vwap":802},"2026-05-26",0.18,119100,{"date":869,"open":559,"high":769,"low":483,"close":769,"change":53,"percent_change":562,"volume":870,"transactions":9,"vwap":769},"2026-05-22",241500,{"date":872,"open":873,"high":680,"low":543,"close":512,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":512},"2026-05-21",49.8,0.065,0.13,366900,{"date":878,"open":374,"high":483,"low":374,"close":613,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":613},"2026-05-20",0.275,0.55,152800,{"date":883,"open":884,"high":629,"low":377,"close":384,"change":570,"percent_change":885,"volume":886,"transactions":9,"vwap":384},"2026-05-19",49.67,-0.32,138500,{"date":888,"open":504,"high":504,"low":826,"close":585,"change":296,"percent_change":191,"volume":881,"transactions":9,"vwap":585},"2026-05-18",{"date":890,"open":436,"high":436,"low":873,"close":873,"change":699,"percent_change":891,"volume":892,"transactions":9,"vwap":873},"2026-05-15",-0.58,130600,{"date":894,"open":895,"high":781,"low":745,"close":745,"change":295,"percent_change":296,"volume":896,"transactions":9,"vwap":745},"2026-05-14",50.13,105100,{"date":898,"open":782,"high":895,"low":444,"close":782,"change":333,"percent_change":334,"volume":899,"transactions":9,"vwap":782},"2026-05-13",240200,{"date":901,"open":787,"high":902,"low":791,"close":781,"change":506,"percent_change":643,"volume":903,"transactions":9,"vwap":781},"2026-05-12",50.18,177800,{"date":905,"open":906,"high":907,"low":796,"close":796,"change":333,"percent_change":334,"volume":908,"transactions":9,"vwap":796},"2026-05-11",50.31,50.32,94000,{"date":910,"open":911,"high":911,"low":912,"close":751,"change":53,"percent_change":562,"volume":808,"transactions":9,"vwap":751},"2026-05-08",50.34,50.313,{"date":914,"open":915,"high":916,"low":917,"close":797,"change":192,"percent_change":570,"volume":817,"transactions":9,"vwap":797},"2026-05-07",50.35,50.36,50.2,{"date":919,"open":750,"high":906,"low":797,"close":906,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":906},"2026-05-06",0.215,0.43,224400,{"date":924,"open":769,"high":925,"low":729,"close":926,"change":598,"percent_change":536,"volume":927,"transactions":9,"vwap":926},"2026-05-05",50.115,50.095001,83100,{"date":929,"open":759,"high":759,"low":512,"close":729,"change":359,"percent_change":360,"volume":930,"transactions":9,"vwap":729},"2026-05-04",102200,{"date":932,"open":902,"high":752,"low":933,"close":802,"change":623,"percent_change":623,"volume":934,"transactions":9,"vwap":802},"2026-05-01",50.135,112000,{"date":936,"open":745,"high":917,"low":769,"close":802,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":802},"2026-04-30",-0.2,-0.4,139100,{"date":941,"open":942,"high":943,"low":944,"close":915,"change":668,"percent_change":945,"volume":946,"transactions":9,"vwap":915},"2026-04-29",50.53,50.65,50.29,-0.24,88900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-28",50.46,50.49,50.435,50.47,-0.065,-0.13,174800,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":67,"volume":962,"transactions":9,"vwap":960},"2026-04-27",50.61,50.5,50.535,-0.025,99000,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":821,"volume":968,"transactions":9,"vwap":966},"2026-04-24",50.45,50.56,0.073,104800,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":937,"volume":975,"transactions":9,"vwap":973},"2026-04-23",50.6,50.395,50.487,-0.103,301200,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":848,"percent_change":820,"volume":981,"transactions":9,"vwap":980},"2026-04-22",50.69,50.545,50.59,76100,{"date":983,"open":943,"high":943,"low":960,"close":984,"change":334,"percent_change":351,"volume":962,"transactions":9,"vwap":984},"2026-04-21",50.555,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-20",50.79,50.68,50.695,0.015,0.03,87500,{"date":994,"open":988,"high":995,"low":988,"close":988,"change":866,"percent_change":996,"volume":997,"transactions":9,"vwap":988},"2026-04-17",50.75,0.36,116400,{"date":999,"open":942,"high":862,"low":949,"close":959,"change":454,"percent_change":333,"volume":1000,"transactions":9,"vwap":959},"2026-04-16",220300,{"date":1002,"open":1003,"high":1003,"low":1004,"close":960,"change":990,"percent_change":991,"volume":1005,"transactions":9,"vwap":960},"2026-04-15",50.57,50.473,223400,{"date":1007,"open":1008,"high":942,"low":1009,"close":1010,"change":579,"percent_change":688,"volume":1011,"transactions":9,"vwap":1010},"2026-04-14",50.44,50.43,50.52,104700,{"date":1013,"open":787,"high":1014,"low":787,"close":915,"change":875,"percent_change":1015,"volume":1016,"transactions":9,"vwap":915},"2026-04-13",50.355,0.26,87200,{"date":1018,"open":1019,"high":1019,"low":803,"close":758,"change":961,"percent_change":67,"volume":1020,"transactions":9,"vwap":758},"2026-04-10",50.27,126300,{"date":1022,"open":781,"high":798,"low":895,"close":1023,"change":754,"percent_change":219,"volume":1024,"transactions":9,"vwap":1023},"2026-04-09",50.245,215400,{"date":1026,"open":759,"high":759,"low":782,"close":765,"change":615,"percent_change":1027,"volume":1028,"transactions":9,"vwap":765},"2026-04-08",0.58,193100,{"date":1030,"open":552,"high":526,"low":1031,"close":485,"change":296,"percent_change":191,"volume":1032,"transactions":9,"vwap":485},"2026-04-07",49.66,362400,{"date":1034,"open":873,"high":467,"low":873,"close":504,"change":53,"percent_change":562,"volume":1035,"transactions":9,"vwap":504},"2026-04-06",150100,{"date":1037,"open":826,"high":535,"low":398,"close":544,"change":623,"percent_change":623,"volume":1038,"transactions":9,"vwap":544},"2026-04-02",241700,{"date":1040,"open":551,"high":535,"low":587,"close":544,"change":536,"percent_change":537,"volume":1041,"transactions":9,"vwap":544},"2026-04-01",460700,{"date":1043,"open":377,"high":825,"low":1044,"close":1031,"change":477,"percent_change":53,"volume":1045,"transactions":9,"vwap":1031},"2026-03-31",49.503,234800,{"date":1047,"open":502,"high":502,"low":425,"close":1048,"change":295,"percent_change":296,"volume":1049,"transactions":9,"vwap":1048},"2026-03-30",49.61,811800,{"date":1051,"open":398,"high":1031,"low":1052,"close":384,"change":1053,"percent_change":831,"volume":1054,"transactions":9,"vwap":384},"2026-03-27",49.585,-0.125,472100,{"date":1056,"open":452,"high":452,"low":543,"close":1057,"change":1058,"percent_change":257,"volume":1059,"transactions":9,"vwap":1057},"2026-03-26",49.745,-0.215,170400,{"date":1061,"open":1062,"high":724,"low":484,"close":512,"change":168,"percent_change":1063,"volume":1064,"transactions":9,"vwap":512},"2026-03-25",49.935,0.24,677000,{"date":1066,"open":873,"high":485,"low":826,"close":550,"change":316,"percent_change":317,"volume":1067,"transactions":9,"vwap":550},"2026-03-24",322300,{"date":1069,"open":442,"high":769,"low":873,"close":873,"change":173,"percent_change":209,"volume":1070,"transactions":9,"vwap":873},"2026-03-23",126800,{"date":1072,"open":729,"high":729,"low":621,"close":502,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":502},"2026-03-20",-0.375,-0.75,124700,{"date":1077,"open":765,"high":1078,"low":729,"close":1079,"change":392,"percent_change":306,"volume":1080,"transactions":9,"vwap":1079},"2026-03-19",50.275,50.205,265400,{"date":1082,"open":915,"high":915,"low":844,"close":917,"change":191,"percent_change":192,"volume":1083,"transactions":9,"vwap":917},"2026-03-18",450900,{"date":1085,"open":1019,"high":916,"low":758,"close":750,"change":316,"percent_change":317,"volume":1086,"transactions":9,"vwap":750},"2026-03-17",270000,{"date":1088,"open":917,"high":759,"low":443,"close":917,"change":200,"percent_change":1089,"volume":1090,"transactions":9,"vwap":917},"2026-03-16",0.32,163000,{"date":1092,"open":917,"high":758,"low":722,"close":729,"change":716,"percent_change":717,"volume":1093,"transactions":9,"vwap":729},"2026-03-13",174200,{"date":1095,"open":1096,"high":1097,"low":802,"close":803,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":803},"2026-03-12",50.37,50.375,-0.225,-0.45,387500,{"date":1102,"open":959,"high":959,"low":1096,"close":1103,"change":191,"percent_change":192,"volume":1104,"transactions":9,"vwap":1103},"2026-03-11",50.4,329200,{"date":1106,"open":958,"high":1107,"low":857,"close":1008,"change":831,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1008},"2026-03-10",50.704,-0.49,264700,{"date":1111,"open":1096,"high":1112,"low":1113,"close":978,"change":866,"percent_change":996,"volume":1114,"transactions":9,"vwap":978},"2026-03-09",50.78,50.335,1079700,{"date":1116,"open":971,"high":1117,"low":1118,"close":1119,"change":247,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-06",50.63,50.48,50.51,-0.41,317500,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":953,"percent_change":954,"volume":1127,"transactions":9,"vwap":1126},"2026-03-05",50.76,50.62,50.72,212900,{"date":1129,"open":987,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":173,"volume":1134,"transactions":9,"vwap":1132},"2026-03-04",50.88,50.66,50.785,-0.015,236300,{"date":1136,"open":1131,"high":1137,"low":1125,"close":1138,"change":840,"percent_change":699,"volume":1139,"transactions":9,"vwap":1138},"2026-03-03",50.96,50.8,320700,{"date":1141,"open":1130,"high":1142,"low":1143,"close":1142,"change":954,"percent_change":831,"volume":1144,"transactions":9,"vwap":1142},"2026-03-02",50.95,50.85,316500,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-27",51.040001,51.14,51.080002,-0.26,-0.51,151400,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":295,"percent_change":296,"volume":1158,"transactions":9,"vwap":1157},"2026-02-26",51.38,51.3,51.34,458800,{"date":1160,"open":1161,"high":25,"low":1162,"close":1163,"change":623,"percent_change":623,"volume":1164,"transactions":9,"vwap":1163},"2026-02-25",51.33,51.31,51.35,261700,{"date":1166,"open":1156,"high":1167,"low":1168,"close":1163,"change":317,"percent_change":200,"volume":1169,"transactions":9,"vwap":1163},"2026-02-24",51.4,51.25,786000,{"date":1171,"open":1162,"high":1162,"low":1172,"close":1173,"change":296,"percent_change":191,"volume":1174,"transactions":9,"vwap":1173},"2026-02-23",51.23,51.27,139800,{"date":1176,"open":1173,"high":1177,"low":1178,"close":1179,"change":307,"percent_change":316,"volume":892,"transactions":9,"vwap":1179},"2026-02-20",51.36,51.16,51.29,{"date":1181,"open":1173,"high":1162,"low":1172,"close":1173,"change":623,"percent_change":623,"volume":1182,"transactions":9,"vwap":1173},"2026-02-19",492500,{"date":1184,"open":1185,"high":1157,"low":1186,"close":1173,"change":296,"percent_change":191,"volume":1187,"transactions":9,"vwap":1173},"2026-02-18",51.32,51.17,452500,{"date":1189,"open":1179,"high":1162,"low":1190,"close":1179,"change":307,"percent_change":316,"volume":1191,"transactions":9,"vwap":1179},"2026-02-17",51.235,326700,{"date":1193,"open":1168,"high":1163,"low":1172,"close":1173,"change":820,"percent_change":821,"volume":1194,"transactions":9,"vwap":1173},"2026-02-13",132900,{"date":1196,"open":1197,"high":1156,"low":1198,"close":1199,"change":731,"percent_change":615,"volume":1200,"transactions":9,"vwap":1199},"2026-02-12",51.22,51.12,51.2,1424000,{"date":1202,"open":1172,"high":1172,"low":1203,"close":1203,"change":359,"percent_change":360,"volume":1204,"transactions":9,"vwap":1203},"2026-02-11",51.049999,161200,{"date":1206,"open":1199,"high":1199,"low":1207,"close":1178,"change":307,"percent_change":316,"volume":1208,"transactions":9,"vwap":1178},"2026-02-10",51.099998,387300,{"date":1210,"open":1207,"high":1178,"low":1211,"close":1148,"change":477,"percent_change":53,"volume":1212,"transactions":9,"vwap":1148},"2026-02-09",51.060001,150600,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":200,"percent_change":117,"volume":1218,"transactions":9,"vwap":1217},"2026-02-06",51.13,51.02,51.09,76200,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":296,"percent_change":191,"volume":1224,"transactions":9,"vwap":1223},"2026-02-05",50.89,50.99,50.93,139500,{"date":1226,"open":1211,"high":1211,"low":1227,"close":1142,"change":991,"percent_change":528,"volume":1228,"transactions":9,"vwap":1142},"2026-02-04",50.895,118400,{"date":1230,"open":1142,"high":1231,"low":1232,"close":1233,"change":705,"percent_change":477,"volume":1234,"transactions":9,"vwap":1233},"2026-02-03",51.029999,50.84,50.92,507000,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1227,"change":1239,"percent_change":146,"volume":1240,"transactions":9,"vwap":1227},"2026-02-02",50.98,50.855,-0.095,246600,{"date":1242,"open":1243,"high":1244,"low":1221,"close":1222,"change":247,"percent_change":1120,"volume":1245,"transactions":9,"vwap":1222},"2026-01-30",50.97,51.044998,254000,{"date":1247,"open":1215,"high":1248,"low":1249,"close":1199,"change":477,"percent_change":53,"volume":1250,"transactions":9,"vwap":1199},"2026-01-29",51.24,51.084999,478900,{"date":1252,"open":1148,"high":1253,"low":1254,"close":1255,"change":306,"percent_change":307,"volume":1256,"transactions":9,"vwap":1255},"2026-01-28",51.18,51.095001,51.15,120900,{"date":1258,"open":1149,"high":1259,"low":1260,"close":1148,"change":991,"percent_change":528,"volume":1261,"transactions":9,"vwap":1148},"2026-01-27",51.191,51.07,139000,{"date":1263,"open":1207,"high":1215,"low":1231,"close":1264,"change":477,"percent_change":53,"volume":1265,"transactions":9,"vwap":1264},"2026-01-26",51.11,277500,{"date":1267,"open":1268,"high":1178,"low":1269,"close":1211,"change":821,"percent_change":402,"volume":1270,"transactions":9,"vwap":1211},"2026-01-23",50.91,50.9,112300,{"date":1272,"open":1232,"high":1223,"low":1273,"close":1233,"change":200,"percent_change":1089,"volume":1274,"transactions":9,"vwap":1233},"2026-01-22",50.82,72300,{"date":1276,"open":1277,"high":1138,"low":1278,"close":1124,"change":598,"percent_change":536,"volume":1279,"transactions":9,"vwap":1124},"2026-01-21",50.77,50.64,242700,{"date":1281,"open":988,"high":858,"low":943,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-01-20",50.705,-0.085,-0.17,43500,{"date":1287,"open":1138,"high":1288,"low":858,"close":987,"change":316,"percent_change":317,"volume":1289,"transactions":9,"vwap":987},"2026-01-16",51,90700,{"date":1291,"open":987,"high":987,"low":1292,"close":995,"change":359,"percent_change":360,"volume":1293,"transactions":9,"vwap":995},"2026-01-15",50.7,111200,{"date":1295,"open":987,"high":1227,"low":1124,"close":1296,"change":1297,"percent_change":168,"volume":1298,"transactions":9,"vwap":1296},"2026-01-14",50.86,0.061,56200,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":191,"volume":1305,"transactions":9,"vwap":1303},"2026-01-13",50.87,50.757,50.799,-0.021,47200,{"date":1307,"open":858,"high":1143,"low":858,"close":1273,"change":295,"percent_change":296,"volume":1308,"transactions":9,"vwap":1273},"2026-01-12",48300,{"date":1310,"open":1243,"high":1243,"low":1277,"close":1311,"change":820,"percent_change":821,"volume":1312,"transactions":9,"vwap":1311},"2026-01-09",50.83,396300,{"date":1314,"open":1292,"high":987,"low":978,"close":1124,"change":418,"percent_change":359,"volume":1315,"transactions":9,"vwap":1124},"2026-01-08",81000,{"date":1317,"open":1273,"high":1211,"low":1112,"close":1318,"change":295,"percent_change":296,"volume":1319,"transactions":9,"vwap":1318},"2026-01-07",50.815,80200,{"date":1321,"open":1277,"high":1143,"low":1277,"close":1322,"change":495,"percent_change":496,"volume":1323,"transactions":9,"vwap":1322},"2026-01-06",50.825,42600,{"date":1325,"open":1119,"high":1326,"low":1119,"close":1292,"change":23,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1292},"2026-01-05",50.71,0.38,33800,{"date":1330,"open":1119,"high":1119,"low":965,"close":1119,"change":53,"percent_change":562,"volume":1331,"transactions":9,"vwap":1119},"2026-01-02",71300,{"date":1333,"open":942,"high":1334,"low":857,"close":1335,"change":1336,"percent_change":668,"volume":1337,"transactions":9,"vwap":1335},"2025-12-31",50.55,50.41,-0.059,74500,{"date":1339,"open":971,"high":971,"low":1340,"close":1340,"change":1341,"percent_change":-6,"volume":1342,"transactions":9,"vwap":1340},"2025-12-30",50.469,-0.001,46800,{"date":1344,"open":1345,"high":862,"low":965,"close":952,"change":306,"percent_change":307,"volume":1346,"transactions":9,"vwap":952},"2025-12-29",50.509,115100,{"date":1348,"open":1119,"high":1119,"low":1349,"close":949,"change":173,"percent_change":209,"volume":1350,"transactions":9,"vwap":949},"2025-12-26",50.42,23000,{"date":1352,"open":1103,"high":959,"low":857,"close":950,"change":536,"percent_change":537,"volume":1353,"transactions":9,"vwap":950},"2025-12-24",13400,{"date":1355,"open":906,"high":1349,"low":906,"close":1356,"change":1357,"percent_change":276,"volume":1358,"transactions":9,"vwap":1356},"2025-12-23",50.38,-0.245,35700,{"date":1360,"open":958,"high":1361,"low":1334,"close":1362,"change":1363,"percent_change":536,"volume":1364,"transactions":9,"vwap":1362},"2025-12-22",50.67,50.625,0.054,37500,{"date":1366,"open":1119,"high":1117,"low":1119,"close":1367,"change":1368,"percent_change":528,"volume":1369,"transactions":9,"vwap":1367},"2025-12-19",50.571,0.031,55700,{"date":1371,"open":1010,"high":980,"low":959,"close":862,"change":1372,"percent_change":53,"volume":1373,"transactions":9,"vwap":862},"2025-12-18",0.051,29600,{"date":1375,"open":1125,"high":1125,"low":1335,"close":1376,"change":1377,"percent_change":296,"volume":1378,"transactions":9,"vwap":1376},"2025-12-17",50.489,-0.012,55500,{"date":1380,"open":965,"high":966,"low":965,"close":1381,"change":1382,"percent_change":317,"volume":1383,"transactions":9,"vwap":1381},"2025-12-16",50.501,0.041,128200,{"date":1385,"open":915,"high":952,"low":915,"close":949,"change":1386,"percent_change":528,"volume":1387,"transactions":9,"vwap":949},"2025-12-15",0.028,40900,{"date":1389,"open":1335,"high":1390,"low":857,"close":1391,"change":1392,"percent_change":246,"volume":1393,"transactions":9,"vwap":1391},"2025-12-12",50.485,50.432,-0.053,48700,{"date":1395,"open":1009,"high":1143,"low":1349,"close":1390,"change":1396,"percent_change":219,"volume":1397,"transactions":9,"vwap":1390},"2025-12-11",0.106,65300,{"date":1399,"open":750,"high":1356,"low":782,"close":1400,"change":1401,"percent_change":1402,"volume":1369,"transactions":9,"vwap":1400},"2025-12-10",50.379,0.139,0.28,{"date":1404,"open":758,"high":916,"low":758,"close":750,"change":209,"percent_change":668,"volume":1405,"transactions":9,"vwap":750},"2025-12-09",32400,{"date":1407,"open":1335,"high":1335,"low":759,"close":798,"change":1408,"percent_change":112,"volume":1409,"transactions":9,"vwap":798},"2025-12-08",-0.197,51600,{"date":1411,"open":971,"high":971,"low":1008,"close":1412,"change":974,"percent_change":937,"volume":1413,"transactions":9,"vwap":1412},"2025-12-05",50.497,68200,{"date":1415,"open":1003,"high":1268,"low":1003,"close":971,"change":1416,"percent_change":623,"volume":1417,"transactions":9,"vwap":971},"2025-12-04",0.001,93000,{"date":1419,"open":980,"high":1420,"low":1096,"close":1421,"change":1422,"percent_change":1063,"volume":1423,"transactions":9,"vwap":1421},"2025-12-03",50.743,50.599,0.122,37000,{"date":1425,"open":796,"high":858,"low":796,"close":1426,"change":1427,"percent_change":731,"volume":1428,"transactions":9,"vwap":1426},"2025-12-02",50.477,0.077,52400,{"date":1430,"open":1008,"high":1431,"low":1103,"close":1103,"change":1432,"percent_change":360,"volume":1433,"transactions":9,"vwap":1103},"2025-12-01",50.525,-0.109,18300,{"date":1435,"open":952,"high":1010,"low":1008,"close":1345,"change":1436,"percent_change":792,"volume":1437,"transactions":9,"vwap":1345},"2025-11-28",-0.185,10900,{"date":1439,"open":1440,"high":1326,"low":1440,"close":1441,"change":1442,"percent_change":200,"volume":1443,"transactions":9,"vwap":1441},"2025-11-26",50.58,50.694,0.079,23300,{"date":1445,"open":1008,"high":943,"low":1008,"close":1446,"change":200,"percent_change":1089,"volume":1447,"transactions":9,"vwap":1446},"2025-11-25",50.615,32500,{"date":1449,"open":1103,"high":950,"low":1103,"close":1450,"change":1451,"percent_change":219,"volume":1452,"transactions":9,"vwap":1450},"2025-11-24",50.455,0.104,17300,{"date":1454,"open":797,"high":1008,"low":917,"close":1455,"change":1456,"percent_change":73,"volume":1457,"transactions":9,"vwap":1455},"2025-11-21",50.351,0.166,136100,{"date":1459,"open":949,"high":949,"low":895,"close":1460,"change":773,"percent_change":22,"volume":1461,"transactions":9,"vwap":1460},"2025-11-20",50.185,32900,{"date":1463,"open":902,"high":906,"low":791,"close":765,"change":1341,"percent_change":-6,"volume":1464,"transactions":9,"vwap":765},"2025-11-19",258000,{"date":1466,"open":830,"high":944,"low":830,"close":1467,"change":1468,"percent_change":1063,"volume":1469,"transactions":9,"vwap":1467},"2025-11-18",50.141,0.121,34800,{"date":1471,"open":504,"high":1460,"low":504,"close":442,"change":1472,"percent_change":717,"volume":1473,"transactions":9,"vwap":442},"2025-11-17",-0.136,35200,{"date":1475,"open":770,"high":915,"low":770,"close":1476,"change":1477,"percent_change":506,"volume":1478,"transactions":9,"vwap":1476},"2025-11-14",50.156,-0.044,27900,{"date":1480,"open":802,"high":798,"low":844,"close":917,"change":1297,"percent_change":168,"volume":1481,"transactions":9,"vwap":917},"2025-11-13",86400,{"date":1483,"open":791,"high":751,"low":493,"close":1484,"change":1485,"percent_change":168,"volume":1486,"transactions":9,"vwap":1484},"2025-11-12",50.139,0.059,100000,{"date":1488,"open":745,"high":802,"low":728,"close":770,"change":191,"percent_change":192,"volume":1489,"transactions":9,"vwap":770},"2025-11-11",115557,{"date":181,"open":728,"high":791,"low":728,"close":791,"change":820,"percent_change":821,"volume":1491,"transactions":9,"vwap":791},5500]