[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVHY":3,"homepage-market-summary":28,"stock-historical-EVHY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVHY","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 High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2848,3.177576,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},50.56,50.69,50.4781,0.0819,0.16,2964.229,53.63,48.57,9405.637610284,39.3,739,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},6813,2486909.402571,-2.53,"2025-04-22",[179,182,191,201,211,221,231,239,246,255,265,274,283,293,300,309,318,325,333,342,348,358,367,375,383,390,398,405,416,425,435,443,452,458,464,471,480,489,497,506,515,521,528,537,544,553,561,570,577,582,588,596,603,611,618,625,633,639,646,651,655,662,668,675,679,682,685,691,698,702,707,710,715,720,726,730,735,741,748,751,757,762,767,775,778,784,786,789,792,796,798,804,809,815,821,828,833,838,841,846,851,857,862,867,872,874,878,883,888,895,901,908,914,919,925,930,936,942,945,950,956,960,966,970,977,981,986,992,996,1002,1008,1015,1021,1025,1030,1036,1041,1045,1050,1054,1059,1064,1070,1073,1078,1081,1086,1090,1097,1099,1103,1108,1116,1123,1129,1134,1139,1144,1150,1152,1157,1161,1166,1169,1174,1177,1181,1185,1190,1196,1202,1209,1215,1220,1226,1230,1235,1240,1244,1249,1253,1257,1261,1265,1268,1271,1276,1278,1284,1288,1292,1298,1302,1304,1308,1315,1319,1325,1331,1337,1343,1347,1353,1359,1363,1366,1370,1377,1381,1384,1387,1392,1398,1401,1406,1411,1413,1417,1421,1425,1429,1431,1435,1440,1445,1449,1451,1455,1458,1462,1466,1469,1472,1479,1482,1485,1488,1490,1494,1496,1499,1501,1503,1509,1515,1518,1524,1526,1528,1532,1536,1538,1542,1544,1548,1551,1554,1556,1559,1562,1568,1572,1574,1578,1582,1586,1591,1593,1596,1598,1600,1605,1607,1611,1613,1618,1620,1624,1627,1631,1635,1638,1642,1645,1647,1652,1658,1661,1664,1667,1669,1672,1675,1677,1681,1684,1688,1692,1695,1699,1701,1703,1705,1710,1714,1717,1720,1724,1729,1733,1736,1738,1742,1745,1747,1750,1754,1756,1758,1761,1766,1769,1773,1776,1780,1784,1787,1791,1795,1797,1800,1803,1806,1809,1812,1815,1818,1823,1828,1833,1836,1841,1845,1848,1851,1855,1858,1862,1865,1868,1872,1877,1880,1883,1886,1890,1893,1897,1901,1906,1908,1912,1915,1919,1924],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},60,50.646,{"date":183,"open":184,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",50.27,50.23,0.0465,0.09,172993.1024,76,50.3488,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",50.65,50.6501,50.4316,-0.3684,-0.73,1321.7618,41,50.555,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",50.96,50.7,50.8,-0.101,-0.2,1546.458,55,50.8071,{"date":212,"open":203,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",51.29,50.885,50.901,-0.199,-0.39,4988.394,101,50.9983,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",51.045,51.11,51.1,-0.015,-0.03,1505.6324,70,51.0863,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",51.115,-0.145,-0.28,277.8665,40,51.1619,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":197,"volume":243,"transactions":244,"vwap":245},"2026-09-23",51.26,-0.376,362.8855,42,51.3524,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",51.59,51.636,-0.0092,-0.02,428.8855,31,51.6236,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",51.66,51.6799,51.6452,0.1104,0.21,2317.8665,36,51.6698,{"date":266,"open":248,"high":248,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",51.515,51.5348,-0.1302,-0.25,1959.8665,43,51.5592,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":120,"volume":281,"transactions":237,"vwap":282},"2026-09-17",51.64,51.67,51.635,51.665,0.13,1634.8765,51.6476,{"date":284,"open":285,"high":248,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",51.54,51.53,51.535,0.07,0.14,5902.8665,87,51.5472,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":270,"volume":298,"transactions":272,"vwap":299},"2026-09-15",51.565,51.465,-0.13,682.9225,51.5307,{"date":301,"open":248,"high":302,"low":248,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",51.605,51.595,-0.023,-0.04,4217.8665,134,51.6422,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",51.795,51.618,-0.052,-0.1,2707.9142,56,51.7548,{"date":319,"open":320,"high":321,"low":277,"close":277,"change":207,"percent_change":217,"volume":322,"transactions":323,"vwap":324},"2026-09-10",51.715,51.735,3286.934,79,51.8375,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":291,"vwap":332},"2026-09-09",51.909,51.87,-0.11,-0.21,984.453,51.961,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":314,"volume":339,"transactions":340,"vwap":341},"2026-09-08",52.01,52.025,51.98,-0.05,3237.723059,51,51.9963,{"date":343,"open":344,"high":345,"low":344,"close":344,"change":338,"percent_change":314,"volume":346,"transactions":209,"vwap":347},"2026-09-04",52.03,52.07,5514.034,52.0558,{"date":349,"open":350,"high":351,"low":337,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",51.99,52.32,52.08,0.1936,0.37,20157.274,107,52.1094,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":297,"volume":365,"transactions":263,"vwap":366},"2026-09-02",51.96,52.02,51.88,51.8864,-0.0686,39164.934,51.883,{"date":368,"open":369,"high":345,"low":370,"close":370,"change":371,"percent_change":297,"volume":372,"transactions":373,"vwap":374},"2026-09-01",52.005,51.955,-0.07,7266.5132,77,52.0313,{"date":376,"open":377,"high":377,"low":378,"close":336,"change":379,"percent_change":380,"volume":381,"transactions":272,"vwap":382},"2026-08-31",52.09,51.995,-0.23,-0.44,862.9012,52.0349,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":253,"vwap":389},"2026-08-28",52.255,-0.075,-0.14,94.0922,52.4303,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",52.33,0.01,0.02,226.9012,26,52.1967,{"date":399,"open":400,"high":400,"low":351,"close":351,"change":401,"percent_change":110,"volume":402,"transactions":403,"vwap":404},"2026-08-26",52.34,-0.005,362.9012,28,52.3347,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",52.31,52.35,52.06,52.325,0.115,0.22,41241.1769,94,52.278,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":288,"volume":422,"transactions":423,"vwap":424},"2026-08-24",52.22,52.23,52.21,0.0352,2176.2259,54,52.2207,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",52.1338,52.24,52.1748,0.0442,0.08,812.9449,35,52.2152,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":207,"volume":441,"transactions":209,"vwap":442},"2026-08-20",52.13,52.1306,52.115,-0.1053,70715.8932,52.1201,{"date":444,"open":428,"high":428,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",52.2101,52.2359,0.1209,0.23,692.0193,30,52.2268,{"date":453,"open":420,"high":419,"low":439,"close":439,"change":454,"percent_change":270,"volume":455,"transactions":456,"vwap":457},"2026-08-18",-0.1306,882150.6763,49,52.2289,{"date":459,"open":385,"high":400,"low":460,"close":460,"change":461,"percent_change":251,"volume":462,"transactions":316,"vwap":463},"2026-08-17",52.2456,-0.0094,1599.163512,52.2785,{"date":465,"open":466,"high":385,"low":466,"close":385,"change":227,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",52.25,-0.06,537.3553,17,52.2543,{"date":472,"open":418,"high":473,"low":418,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",52.3001,52.285,0.095,0.18,1976.3553,29,52.2612,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":187,"volume":486,"transactions":487,"vwap":488},"2026-08-12",52.195,52.2,52.19,0.045,443.3553,21,52.1958,{"date":490,"open":437,"high":491,"low":437,"close":492,"change":493,"percent_change":431,"volume":494,"transactions":495,"vwap":496},"2026-08-11",52.15,52.145,0.04,744.4765,34,52.1419,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":450,"vwap":505},"2026-08-10",52.1186,52.12,52.105,-0.1008,-0.19,1146.4915,52.1205,{"date":507,"open":508,"high":509,"low":510,"close":509,"change":511,"percent_change":512,"volume":513,"transactions":456,"vwap":514},"2026-08-07",52.185,52.2058,52.17,0.0908,0.17,2349.4918,52.1938,{"date":516,"open":491,"high":491,"low":517,"close":439,"change":518,"percent_change":338,"volume":519,"transactions":520,"vwap":500},"2026-08-06",52.095,-0.0246,1418.4385,47,{"date":522,"open":523,"high":491,"low":523,"close":524,"change":525,"percent_change":227,"volume":526,"transactions":403,"vwap":527},"2026-08-05",52.05,52.1396,-0.0154,1951.4385,52.1297,{"date":529,"open":510,"high":530,"low":531,"close":532,"change":533,"percent_change":261,"volume":534,"transactions":535,"vwap":536},"2026-08-04",52.1701,52.135,52.155,0.1098,25360.8415,132,52.1536,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":448,"volume":541,"transactions":542,"vwap":543},"2026-08-03",52.0452,0.1201,314.4385,15,48.9466,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",51.82,51.9251,-0.3149,-0.6,388.2071,24,51.8279,{"date":554,"open":555,"high":428,"low":555,"close":428,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-30",52.2099,0.185,0.36,1039.3422,20,52.2091,{"date":562,"open":563,"high":377,"low":344,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",52.075,52.055,-0.115,-0.22,2891.2472,27,52.0686,{"date":571,"open":572,"high":573,"low":501,"close":510,"change":574,"percent_change":289,"volume":575,"transactions":551,"vwap":576},"2026-07-28",52.14,52.1985,0.075,2058.1832,52.1801,{"date":578,"open":579,"high":579,"low":352,"close":517,"change":485,"percent_change":187,"volume":580,"transactions":551,"vwap":581},"2026-07-27",52.1,581.0552,52.0984,{"date":583,"open":584,"high":352,"low":344,"close":523,"change":585,"percent_change":493,"volume":586,"transactions":199,"vwap":587},"2026-07-24",52.04,0.0217,1998.1002,52.0472,{"date":589,"open":344,"high":409,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":335},"2026-07-23",51.95,52.0283,-0.1667,-0.32,2952.6347,45,{"date":597,"open":483,"high":483,"low":482,"close":482,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-22",-0.085,-0.16,891.0552,23,52.1996,{"date":604,"open":351,"high":351,"low":605,"close":606,"change":607,"percent_change":371,"volume":608,"transactions":609,"vwap":610},"2026-07-21",52.2507,52.28,-0.035,14141.0872,111,52.2846,{"date":612,"open":400,"high":408,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":520,"vwap":617},"2026-07-20",52.315,-0.0437,-0.08,7054.0552,52.3353,{"date":619,"open":408,"high":620,"low":400,"close":620,"change":621,"percent_change":393,"volume":622,"transactions":623,"vwap":624},"2026-07-17",52.3587,0.0074,2500.0552,44,52.3448,{"date":626,"open":351,"high":627,"low":351,"close":628,"change":629,"percent_change":394,"volume":630,"transactions":631,"vwap":632},"2026-07-16",52.38,52.3513,0.0113,1890.1092,37,52.3424,{"date":634,"open":408,"high":408,"low":351,"close":400,"change":635,"percent_change":636,"volume":637,"transactions":63,"vwap":638},"2026-07-15",0.05,0.1,2426.0553,52.3281,{"date":640,"open":641,"high":400,"low":641,"close":642,"change":431,"percent_change":643,"volume":644,"transactions":272,"vwap":645},"2026-07-14",52.26,52.29,0.15,1842.2842,52.2823,{"date":647,"open":418,"high":466,"low":420,"close":420,"change":598,"percent_change":599,"volume":648,"transactions":649,"vwap":650},"2026-07-13",7553.0932,71,52.2381,{"date":652,"open":407,"high":407,"low":606,"close":653,"change":607,"percent_change":371,"volume":654,"transactions":9,"vwap":653},"2026-07-10",52.295,700,{"date":656,"open":657,"high":658,"low":657,"close":392,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":392},"2026-07-09",52.27,52.37,0.055,0.11,1500,{"date":663,"open":418,"high":664,"low":418,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-08",52.275,-0.092,-0.18,1100,{"date":669,"open":400,"high":670,"low":671,"close":672,"change":673,"percent_change":251,"volume":674,"transactions":9,"vwap":672},"2026-07-07",52.43,52.3,52.367,-0.013,3500,{"date":676,"open":627,"high":627,"low":627,"close":627,"change":677,"percent_change":677,"volume":678,"transactions":9,"vwap":627},"2026-07-06",0,300,{"date":680,"open":392,"high":627,"low":392,"close":627,"change":187,"percent_change":512,"volume":681,"transactions":9,"vwap":627},"2026-07-02",1700,{"date":683,"open":428,"high":642,"low":428,"close":642,"change":684,"percent_change":394,"volume":674,"transactions":9,"vwap":642},"2026-07-01",0.009,{"date":686,"open":687,"high":671,"low":687,"close":688,"change":689,"percent_change":380,"volume":690,"transactions":9,"vwap":688},"2026-06-30",52.11,52.281,-0.229,5900,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":105,"percent_change":660,"volume":697,"transactions":9,"vwap":696},"2026-06-29",52.46,52.53,52.44,52.51,1900,{"date":699,"open":670,"high":700,"low":670,"close":700,"change":227,"percent_change":467,"volume":701,"transactions":9,"vwap":700},"2026-06-26",52.45,900,{"date":703,"open":695,"high":704,"low":695,"close":705,"change":635,"percent_change":636,"volume":706,"transactions":9,"vwap":705},"2026-06-25",52.49,52.48,4300,{"date":708,"open":670,"high":670,"low":670,"close":670,"change":394,"percent_change":493,"volume":709,"transactions":9,"vwap":670},"2026-06-24",2600,{"date":711,"open":658,"high":700,"low":712,"close":713,"change":677,"percent_change":677,"volume":714,"transactions":9,"vwap":713},"2026-06-23",52.36,52.41,2300,{"date":716,"open":717,"high":717,"low":658,"close":713,"change":718,"percent_change":719,"volume":661,"transactions":9,"vwap":713},"2026-06-22",52.55,-0.065,-0.12,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":140,"volume":725,"transactions":9,"vwap":723},"2026-06-18",52.47,52.475,0.165,600,{"date":727,"open":694,"high":694,"low":407,"close":407,"change":728,"percent_change":235,"volume":729,"transactions":9,"vwap":407},"2026-06-17",-0.149,2900,{"date":731,"open":700,"high":732,"low":670,"close":732,"change":733,"percent_change":251,"volume":734,"transactions":9,"vwap":732},"2026-06-16",52.459,-0.008,500,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":725,"transactions":9,"vwap":738},"2026-06-15",52.5,52.467,0.103,0.2,{"date":742,"open":658,"high":743,"low":606,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-12",52.39,52.364,0.014,0.03,2100,{"date":749,"open":572,"high":408,"low":572,"close":408,"change":120,"percent_change":750,"volume":734,"transactions":9,"vwap":408},"2026-06-11",0.48,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":599,"volume":756,"transactions":9,"vwap":754},"2026-06-10",52.18,52.099998,-0.086,400,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":431,"volume":761,"transactions":9,"vwap":759},"2026-06-09",52.186,0.041,200,{"date":763,"open":491,"high":420,"low":764,"close":492,"change":765,"percent_change":288,"volume":766,"transactions":9,"vwap":492},"2026-06-08",52.125,0.037,6400,{"date":768,"open":769,"high":510,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-05",52.16,52.080002,52.108,-0.178,-0.34,4100,{"date":776,"open":657,"high":777,"low":657,"close":777,"change":431,"percent_change":643,"volume":725,"transactions":9,"vwap":777},"2026-06-04",52.286,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-03",52.206,-0.124,-0.24,100,{"date":785,"open":351,"high":392,"low":351,"close":392,"change":105,"percent_change":660,"volume":734,"transactions":9,"vwap":392},"2026-06-02",{"date":787,"open":606,"high":606,"low":483,"close":657,"change":467,"percent_change":329,"volume":788,"transactions":9,"vwap":657},"2026-06-01",7200,{"date":790,"open":392,"high":392,"low":392,"close":392,"change":503,"percent_change":791,"volume":783,"transactions":9,"vwap":392},"2026-05-29",-0.36,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":431,"percent_change":643,"volume":761,"transactions":9,"vwap":795},"2026-05-28",52.501,52.52,{"date":797,"open":722,"high":705,"low":713,"close":695,"change":485,"percent_change":187,"volume":706,"transactions":9,"vwap":695},"2026-05-27",{"date":799,"open":695,"high":695,"low":743,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-26",52.395,0.061,0.12,1300,{"date":805,"open":392,"high":806,"low":419,"close":806,"change":807,"percent_change":289,"volume":808,"transactions":9,"vwap":806},"2026-05-22",52.334,0.072,194300,{"date":810,"open":377,"high":811,"low":377,"close":812,"change":813,"percent_change":393,"volume":814,"transactions":9,"vwap":812},"2026-05-21",52.348,52.262,0.007,2500,{"date":816,"open":817,"high":385,"low":817,"close":385,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":385},"2026-05-20",52.029999,0.27,0.52,800,{"date":822,"open":823,"high":824,"low":362,"close":825,"change":826,"percent_change":207,"volume":827,"transactions":9,"vwap":825},"2026-05-19",51.94,52.014999,51.985,-0.105,3400,{"date":829,"open":491,"high":491,"low":830,"close":377,"change":831,"percent_change":393,"volume":832,"transactions":9,"vwap":377},"2026-05-18",52.040001,0.004,1600,{"date":834,"open":437,"high":572,"low":835,"close":835,"change":836,"percent_change":837,"volume":725,"transactions":9,"vwap":835},"2026-05-15",52.085999,-0.214,-0.41,{"date":839,"open":408,"high":658,"low":671,"close":671,"change":251,"percent_change":305,"volume":840,"transactions":9,"vwap":671},"2026-05-14",1400,{"date":842,"open":843,"high":844,"low":843,"close":351,"change":394,"percent_change":493,"volume":845,"transactions":9,"vwap":351},"2026-05-13",52.279,52.4,2200,{"date":847,"open":418,"high":848,"low":418,"close":671,"change":849,"percent_change":850,"volume":840,"transactions":9,"vwap":671},"2026-05-12",52.305,-0.081,-0.15,{"date":852,"open":694,"high":694,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-11",52.381,-0.049,-0.09,5600,{"date":858,"open":627,"high":696,"low":627,"close":670,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":670},"2026-05-08",0.125,0.24,2800,{"date":863,"open":864,"high":864,"low":848,"close":848,"change":865,"percent_change":866,"volume":788,"transactions":9,"vwap":848},"2026-05-07",52.42,-0.172,-0.33,{"date":868,"open":864,"high":737,"low":864,"close":869,"change":870,"percent_change":557,"volume":871,"transactions":9,"vwap":869},"2026-05-06",52.477,0.187,1200,{"date":873,"open":664,"high":351,"low":664,"close":642,"change":431,"percent_change":643,"volume":871,"transactions":9,"vwap":642},"2026-05-05",{"date":875,"open":407,"high":392,"low":510,"close":420,"change":876,"percent_change":877,"volume":814,"transactions":9,"vwap":420},"2026-05-04",-0.157,-0.3,{"date":879,"open":670,"high":880,"low":672,"close":672,"change":881,"percent_change":393,"volume":882,"transactions":9,"vwap":672},"2026-05-01",52.447,0.006,2000,{"date":884,"open":428,"high":885,"low":428,"close":885,"change":886,"percent_change":887,"volume":734,"transactions":9,"vwap":885},"2026-04-30",52.361,-0.087,-0.17,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":832,"transactions":9,"vwap":892},"2026-04-29",52.56,52.385,52.448,-0.154,-0.29,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":599,"volume":667,"transactions":9,"vwap":899},"2026-04-28",52.575,52.67,52.602,-0.084,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":431,"volume":861,"transactions":9,"vwap":906},"2026-04-27",52.66,52.73,52.62,52.686,0.044,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":636,"volume":845,"transactions":9,"vwap":912},"2026-04-24",52.54,52.675,52.642,0.053,{"date":915,"open":916,"high":917,"low":694,"close":918,"change":467,"percent_change":329,"volume":803,"transactions":9,"vwap":918},"2026-04-23",52.64,52.68,52.589,{"date":920,"open":921,"high":898,"low":922,"close":923,"change":924,"percent_change":289,"volume":674,"transactions":9,"vwap":923},"2026-04-22",52.61,52.585,52.649,0.074,{"date":926,"open":927,"high":928,"low":927,"close":897,"change":929,"percent_change":782,"volume":697,"transactions":9,"vwap":897},"2026-04-21",52.57,52.625,-0.126,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":935,"percent_change":855,"volume":840,"transactions":9,"vwap":934},"2026-04-20",52.78,52.8,52.701,-0.048,{"date":937,"open":938,"high":933,"low":938,"close":939,"change":940,"percent_change":941,"volume":882,"transactions":9,"vwap":939},"2026-04-17",52.7,52.749,0.219,0.42,{"date":943,"open":694,"high":890,"low":737,"close":694,"change":855,"percent_change":887,"volume":944,"transactions":9,"vwap":694},"2026-04-16",3700,{"date":946,"open":947,"high":947,"low":948,"close":905,"change":949,"percent_change":493,"volume":803,"transactions":9,"vwap":905},"2026-04-15",52.63,52.551,0.019,{"date":951,"open":696,"high":905,"low":351,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-14",52.601,0.151,0.29,4200,{"date":957,"open":657,"high":700,"low":657,"close":700,"change":958,"percent_change":740,"volume":959,"transactions":9,"vwap":700},"2026-04-13",0.104,7100,{"date":961,"open":722,"high":705,"low":962,"close":963,"change":964,"percent_change":965,"volume":840,"transactions":9,"vwap":963},"2026-04-10",52.345,52.346,-0.184,-0.35,{"date":967,"open":968,"high":968,"low":694,"close":694,"change":969,"percent_change":288,"volume":832,"transactions":9,"vwap":694},"2026-04-09",52.565,0.035,{"date":971,"open":898,"high":972,"low":705,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-08",52.85,52.495,0.291,0.56,4900,{"date":978,"open":377,"high":979,"low":361,"close":979,"change":980,"percent_change":493,"volume":661,"transactions":9,"vwap":979},"2026-04-07",52.204,0.023,{"date":982,"open":572,"high":983,"low":572,"close":983,"change":984,"percent_change":985,"volume":701,"transactions":9,"vwap":983},"2026-04-06",52.181,0.099,0.19,{"date":987,"open":988,"high":510,"low":988,"close":989,"change":990,"percent_change":635,"volume":991,"transactions":9,"vwap":989},"2026-04-02",51.84,52.082001,0.026,6100,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":860,"volume":783,"transactions":9,"vwap":994},"2026-04-01",52.056,0.126,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":761,"transactions":9,"vwap":999},"2026-03-31",51.83,51.93,0.257,0.5,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":512,"volume":820,"transactions":9,"vwap":1006},"2026-03-30",51.81,51.65,51.673,0.087,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":654,"transactions":9,"vwap":1012},"2026-03-27",51.58,51.6,51.586,-0.133,-0.26,{"date":1016,"open":361,"high":345,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-26",51.719,-0.366,-0.7,4500,{"date":1022,"open":532,"high":532,"low":1023,"close":1024,"change":802,"percent_change":448,"volume":701,"transactions":9,"vwap":1024},"2026-03-25",52.049999,52.084999,{"date":1026,"open":361,"high":817,"low":1027,"close":1028,"change":1029,"percent_change":379,"volume":172,"transactions":9,"vwap":1028},"2026-03-24",51.91,51.965,-0.118,{"date":1031,"open":1032,"high":753,"low":1033,"close":1034,"change":1035,"percent_change":750,"volume":845,"transactions":9,"vwap":1034},"2026-03-23",52.060001,51.97,52.083,0.247,{"date":1037,"open":830,"high":830,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":882,"transactions":9,"vwap":1038},"2026-03-20",51.836,-0.322,-0.62,{"date":1042,"open":823,"high":420,"low":24,"close":1043,"change":1044,"percent_change":105,"volume":871,"transactions":9,"vwap":1043},"2026-03-19",52.158,0.033,{"date":1046,"open":1047,"high":1047,"low":764,"close":764,"change":1048,"percent_change":1049,"volume":654,"transactions":9,"vwap":764},"2026-03-18",52.268,-0.225,-0.43,{"date":1051,"open":642,"high":408,"low":642,"close":408,"change":1052,"percent_change":1053,"volume":654,"transactions":9,"vwap":408},"2026-03-17",0.201,0.39,{"date":1055,"open":428,"high":428,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":783,"transactions":9,"vwap":1056},"2026-03-16",52.149,0.144,0.28,{"date":1060,"open":753,"high":753,"low":1061,"close":1062,"change":1063,"percent_change":566,"volume":667,"transactions":9,"vwap":1062},"2026-03-13",52,52.0050011,-0.116,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":734,"transactions":9,"vwap":1067},"2026-03-12",52.308,52.121,-0.309,-0.59,{"date":1071,"open":693,"high":693,"low":713,"close":670,"change":1072,"percent_change":566,"volume":678,"transactions":9,"vwap":670},"2026-03-11",-0.117,{"date":1074,"open":927,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":615,"volume":845,"transactions":9,"vwap":1076},"2026-03-10",52.699,52.547,-0.042,{"date":1079,"open":670,"high":921,"low":864,"close":918,"change":1080,"percent_change":354,"volume":701,"transactions":9,"vwap":918},"2026-03-09",0.192,{"date":1082,"open":670,"high":696,"low":743,"close":1083,"change":216,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-06",52.397,-0.38,1800,{"date":1087,"open":904,"high":904,"low":1088,"close":1088,"change":1089,"percent_change":773,"volume":697,"transactions":9,"vwap":1088},"2026-03-05",52.596,-0.181,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":412,"volume":681,"transactions":9,"vwap":1095},"2026-03-04",52.77,52.825,52.76,52.777,0.117,{"date":1098,"open":722,"high":903,"low":722,"close":903,"change":599,"percent_change":877,"volume":667,"transactions":9,"vwap":903},"2026-03-03",{"date":1100,"open":717,"high":1101,"low":717,"close":1101,"change":1102,"percent_change":802,"volume":697,"transactions":9,"vwap":1101},"2026-03-02",52.82,0.065,{"date":1104,"open":1094,"high":932,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1085,"transactions":9,"vwap":1105},"2026-02-27",52.755,-0.279,-0.53,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":338,"volume":1115,"transactions":9,"vwap":1113},"2026-02-26",53.029999,53.07,52.97,53.034,-0.026,3800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":831,"percent_change":393,"volume":1122,"transactions":9,"vwap":1121},"2026-02-25",53.049999,53.139,53,53.060001,3300,{"date":1124,"open":1118,"high":1125,"low":1126,"close":1127,"change":227,"percent_change":467,"volume":1128,"transactions":9,"vwap":1127},"2026-02-24",53.09,53.02,53.056,3600,{"date":1130,"open":1111,"high":1131,"low":1111,"close":1132,"change":1133,"percent_change":719,"volume":845,"transactions":9,"vwap":1132},"2026-02-23",53.13,53.085999,-0.064,{"date":1135,"open":1111,"high":1136,"low":1111,"close":1137,"change":1138,"percent_change":280,"volume":1122,"transactions":9,"vwap":1137},"2026-02-20",53.21,53.15,0.071,{"date":1140,"open":1111,"high":1141,"low":1142,"close":1143,"change":746,"percent_change":105,"volume":1085,"transactions":9,"vwap":1143},"2026-02-19",53.080002,53.040001,53.078999,{"date":1145,"open":1118,"high":1118,"low":1146,"close":1147,"change":1148,"percent_change":635,"volume":1149,"transactions":9,"vwap":1147},"2026-02-18",53.0099983,53.049,0.029,5000,{"date":1151,"open":1146,"high":1126,"low":1146,"close":1126,"change":386,"percent_change":387,"volume":701,"transactions":9,"vwap":1126},"2026-02-17",{"date":1153,"open":1142,"high":1154,"low":1142,"close":1155,"change":475,"percent_change":476,"volume":1156,"transactions":9,"vwap":1155},"2026-02-13",53.12,53.095001,5500,{"date":1158,"open":1159,"high":1159,"low":1120,"close":1120,"change":1160,"percent_change":371,"volume":845,"transactions":9,"vwap":1120},"2026-02-12",53.11,-0.039,{"date":1162,"open":1121,"high":1111,"low":1120,"close":1163,"change":1164,"percent_change":227,"volume":1165,"transactions":9,"vwap":1163},"2026-02-11",53.039001,-0.016,43500,{"date":1167,"open":1125,"high":1125,"low":1168,"close":1168,"change":760,"percent_change":431,"volume":734,"transactions":9,"vwap":1168},"2026-02-10",53.055,{"date":1170,"open":1171,"high":1142,"low":1171,"close":1172,"change":1173,"percent_change":105,"volume":803,"transactions":9,"vwap":1172},"2026-02-09",52.95,53.014,0.034,{"date":1175,"open":1171,"high":1110,"low":1171,"close":1176,"change":660,"percent_change":261,"volume":1128,"transactions":9,"vwap":1176},"2026-02-06",52.98,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":831,"percent_change":393,"volume":725,"transactions":9,"vwap":1180},"2026-02-05",52.865,52.87,{"date":1182,"open":1171,"high":1171,"low":1183,"close":1183,"change":855,"percent_change":887,"volume":1184,"transactions":9,"vwap":1183},"2026-02-04",52.866,2700,{"date":1186,"open":1187,"high":1120,"low":1180,"close":1188,"change":1189,"percent_change":110,"volume":681,"transactions":9,"vwap":1188},"2026-02-03",52.93,52.956,-0.004,{"date":1191,"open":1112,"high":1146,"low":1192,"close":1193,"change":1194,"percent_change":476,"volume":1195,"transactions":9,"vwap":1193},"2026-02-02",52.94,52.96,0.096,9600,{"date":1197,"open":1193,"high":1193,"low":1198,"close":1199,"change":1200,"percent_change":1040,"volume":1201,"transactions":9,"vwap":1199},"2026-01-30",52.835,52.864,-0.329,7800,{"date":1203,"open":1204,"high":1205,"low":1121,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-29",53.19,53.193,-0.267,-0.5,7500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1053,"volume":861,"transactions":9,"vwap":1212},"2026-01-28",53.26,53.46,53.2,0.206,{"date":1216,"open":1211,"high":1211,"low":1217,"close":1218,"change":1219,"percent_change":288,"volume":856,"transactions":9,"vwap":1218},"2026-01-27",53.23,53.254,0.039,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":393,"volume":667,"transactions":9,"vwap":1224},"2026-01-26",53.27,53.207,53.215,0.005,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1136,"change":607,"percent_change":371,"volume":172,"transactions":9,"vwap":1136},"2026-01-23",53.24,53.172,{"date":1231,"open":1232,"high":1233,"low":1136,"close":1234,"change":105,"percent_change":660,"volume":690,"transactions":9,"vwap":1234},"2026-01-22",53.25,53.285,53.245,{"date":1236,"open":1137,"high":1237,"low":1238,"close":1239,"change":660,"percent_change":261,"volume":832,"transactions":9,"vwap":1239},"2026-01-21",53.235,53.14,53.185,{"date":1241,"open":1118,"high":1238,"low":1118,"close":1242,"change":1243,"percent_change":330,"volume":674,"transactions":9,"vwap":1242},"2026-01-20",53.075001,-0.111,{"date":1245,"open":1213,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":746,"volume":714,"transactions":9,"vwap":1247},"2026-01-16",53.29,53.186,0.016,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":105,"percent_change":660,"volume":756,"transactions":9,"vwap":1252},"2026-01-15",53.16,53.17,{"date":1254,"open":1131,"high":1252,"low":1255,"close":1159,"change":251,"percent_change":305,"volume":1256,"transactions":9,"vwap":1159},"2026-01-14",53.099998,10000,{"date":1258,"open":1259,"high":1259,"low":1131,"close":1131,"change":1260,"percent_change":-6,"volume":674,"transactions":9,"vwap":1131},"2026-01-13",53.18,-0.001,{"date":1262,"open":1238,"high":1137,"low":1121,"close":1263,"change":401,"percent_change":110,"volume":1264,"transactions":9,"vwap":1263},"2026-01-12",53.131,37400,{"date":1266,"open":1154,"high":1238,"low":1154,"close":1267,"change":990,"percent_change":635,"volume":172,"transactions":9,"vwap":1267},"2026-01-09",53.136,{"date":1269,"open":1118,"high":1238,"low":1118,"close":1159,"change":1270,"percent_change":635,"volume":861,"transactions":9,"vwap":1159},"2026-01-08",0.025,{"date":1272,"open":1255,"high":1255,"low":1273,"close":1274,"change":1275,"percent_change":615,"volume":725,"transactions":9,"vwap":1274},"2026-01-07",53.081001,53.084999,-0.045,{"date":1277,"open":1131,"high":1259,"low":1131,"close":1131,"change":1225,"percent_change":393,"volume":991,"transactions":9,"vwap":1131},"2026-01-06",{"date":1279,"open":1121,"high":1280,"low":1121,"close":1281,"change":1282,"percent_change":412,"volume":1283,"transactions":9,"vwap":1281},"2026-01-05",53.35,53.125,0.118,17600,{"date":1285,"open":1255,"high":1255,"low":1286,"close":1286,"change":831,"percent_change":393,"volume":1287,"transactions":9,"vwap":1286},"2026-01-02",53.007,3200,{"date":1289,"open":1110,"high":1159,"low":1290,"close":1290,"change":1291,"percent_change":305,"volume":729,"transactions":9,"vwap":1290},"2025-12-31",53.0029984,-0.021,{"date":1293,"open":1294,"high":1121,"low":1294,"close":1295,"change":1296,"percent_change":493,"volume":1297,"transactions":9,"vwap":1295},"2025-12-30",52.99,53.023998,0.022,4000,{"date":1299,"open":1176,"high":1126,"low":1112,"close":1300,"change":1301,"percent_change":394,"volume":729,"transactions":9,"vwap":1300},"2025-12-29",53.0019989,0.012,{"date":1303,"open":1146,"high":1110,"low":1294,"close":1294,"change":1291,"percent_change":305,"volume":681,"transactions":9,"vwap":1294},"2025-12-26",{"date":1305,"open":1180,"high":1121,"low":1180,"close":1306,"change":1307,"percent_change":21,"volume":845,"transactions":9,"vwap":1306},"2025-12-24",53.011002,0.086,{"date":1309,"open":1310,"high":1192,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2025-12-23",52.86,52.925,-0.565,-1.06,5700,{"date":1316,"open":1317,"high":1317,"low":1318,"close":106,"change":393,"percent_change":394,"volume":714,"transactions":9,"vwap":106},"2025-12-22",53.51,53.45,{"date":1320,"open":1321,"high":1322,"low":1212,"close":1323,"change":1324,"percent_change":305,"volume":1122,"transactions":9,"vwap":1323},"2025-12-19",53.52,53.54,53.48,-0.019,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":120,"volume":814,"transactions":9,"vwap":1329},"2025-12-18",53.435,53.5,53.499,0.134,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":615,"volume":709,"transactions":9,"vwap":1334},"2025-12-17",53.339,53.365,53.325,-0.043,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":493,"percent_change":288,"volume":1342,"transactions":9,"vwap":1340},"2025-12-16",53.37,53.408,53.355,6000,{"date":1344,"open":1280,"high":1345,"low":1346,"close":1345,"change":659,"percent_change":636,"volume":734,"transactions":9,"vwap":1345},"2025-12-15",53.368,53.315,{"date":1348,"open":1339,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":387,"volume":714,"transactions":9,"vwap":1351},"2025-12-12",53.39,53.3,53.313,-0.077,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1349,"change":401,"percent_change":110,"volume":1358,"transactions":9,"vwap":1349},"2025-12-11",53.4,53.41,53.36,5100,{"date":1360,"open":1232,"high":1361,"low":1232,"close":1361,"change":1362,"percent_change":954,"volume":697,"transactions":9,"vwap":1361},"2025-12-10",53.395,0.155,{"date":1364,"open":1246,"high":1246,"low":1228,"close":1228,"change":1365,"percent_change":314,"volume":734,"transactions":9,"vwap":1228},"2025-12-09",-0.051,{"date":1367,"open":1357,"high":1357,"low":1211,"close":1368,"change":1369,"percent_change":330,"volume":871,"transactions":9,"vwap":1368},"2025-12-08",53.291,-0.112,{"date":1371,"open":1334,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":288,"volume":1376,"transactions":9,"vwap":1374},"2025-12-05",53.43,53.32,53.403,0.038,14700,{"date":1378,"open":1350,"high":1379,"low":1350,"close":1334,"change":607,"percent_change":371,"volume":1380,"transactions":9,"vwap":1334},"2025-12-04",53.38,221500,{"date":1382,"open":1280,"high":1383,"low":1280,"close":1355,"change":187,"percent_change":512,"volume":172,"transactions":9,"vwap":1355},"2025-12-03",53.42,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":288,"percent_change":280,"volume":783,"transactions":9,"vwap":1386},"2025-12-02",53.31,{"date":1388,"open":1204,"high":1389,"low":1204,"close":1228,"change":1390,"percent_change":719,"volume":1391,"transactions":9,"vwap":1228},"2025-12-01",53.33,-0.066,8000,{"date":1393,"open":1351,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":803,"transactions":9,"vwap":1395},"2025-11-28",53.345,53.306,-0.274,-0.51,{"date":1399,"open":1317,"high":1400,"low":1317,"close":1400,"change":1102,"percent_change":802,"volume":667,"transactions":9,"vwap":1400},"2025-11-26",53.58,{"date":1402,"open":1389,"high":1321,"low":1389,"close":1403,"change":1404,"percent_change":1405,"volume":845,"transactions":9,"vwap":1403},"2025-11-25",53.515,0.227,0.43,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1282,"percent_change":412,"volume":882,"transactions":9,"vwap":1410},"2025-11-24",53.28,53.34,53.288,{"date":1412,"open":1154,"high":1252,"low":1154,"close":1252,"change":1057,"percent_change":818,"volume":840,"transactions":9,"vwap":1252},"2025-11-21",{"date":1414,"open":1204,"high":1415,"low":1416,"close":1416,"change":684,"percent_change":394,"volume":706,"transactions":9,"vwap":1416},"2025-11-20",53.238,53.026001,{"date":1418,"open":1110,"high":1159,"low":1146,"close":1419,"change":1420,"percent_change":187,"volume":832,"transactions":9,"vwap":1419},"2025-11-19",53.016998,0.048,{"date":1422,"open":1192,"high":1126,"low":1192,"close":1423,"change":1424,"percent_change":677,"volume":661,"transactions":9,"vwap":1423},"2025-11-18",52.969,0.001,{"date":1426,"open":1142,"high":1142,"low":1171,"close":1427,"change":1428,"percent_change":387,"volume":832,"transactions":9,"vwap":1427},"2025-11-17",52.968,-0.072,{"date":1430,"open":1125,"high":1125,"low":1142,"close":1142,"change":1301,"percent_change":394,"volume":678,"transactions":9,"vwap":1142},"2025-11-14",{"date":1432,"open":1433,"high":1433,"low":1294,"close":1434,"change":865,"percent_change":593,"volume":820,"transactions":9,"vwap":1434},"2025-11-13",53.041,53.028,{"date":1436,"open":1437,"high":1211,"low":1438,"close":1213,"change":1439,"percent_change":297,"volume":845,"transactions":9,"vwap":1213},"2025-11-12",53.234,53.181,-0.067,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":660,"volume":761,"transactions":9,"vwap":1443},"2025-11-11",53.232,53.267,0.057,{"date":1446,"open":1110,"high":1447,"low":1110,"close":1136,"change":448,"percent_change":1405,"volume":1448,"transactions":9,"vwap":1136},"2025-11-10",53.22,8900,{"date":1450,"open":1176,"high":1176,"low":1176,"close":1176,"change":401,"percent_change":110,"volume":761,"transactions":9,"vwap":1176},"2025-11-07",{"date":1452,"open":1110,"high":1142,"low":1193,"close":1453,"change":1454,"percent_change":393,"volume":701,"transactions":9,"vwap":1453},"2025-11-06",52.985,0.003,{"date":1456,"open":1120,"high":1125,"low":1457,"close":1457,"change":765,"percent_change":288,"volume":729,"transactions":9,"vwap":1457},"2025-11-05",52.982,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":467,"volume":783,"transactions":9,"vwap":1460},"2025-11-04",52.945,-0.031,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":781,"percent_change":379,"volume":678,"transactions":9,"vwap":1465},"2025-11-03",53.035,52.976,{"date":1467,"open":1251,"high":1251,"low":1255,"close":1255,"change":877,"percent_change":1468,"volume":729,"transactions":9,"vwap":1255},"2025-10-31",-0.56,{"date":1470,"open":1372,"high":1471,"low":1355,"close":1355,"change":1275,"percent_change":615,"volume":725,"transactions":9,"vwap":1355},"2025-10-30",53.44,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-10-29",53.62,53.445,-0.165,-0.31,7900,{"date":1480,"open":23,"high":23,"low":1481,"close":1481,"change":401,"percent_change":110,"volume":820,"transactions":9,"vwap":1481},"2025-10-28",53.61,{"date":1483,"open":1400,"high":23,"low":1400,"close":1484,"change":802,"percent_change":412,"volume":1391,"transactions":9,"vwap":1484},"2025-10-27",53.615,{"date":1486,"open":1328,"high":1328,"low":106,"close":1487,"change":1362,"percent_change":954,"volume":1149,"transactions":9,"vwap":1487},"2025-10-24",53.495,{"date":1489,"open":1409,"high":1409,"low":1409,"close":1409,"change":659,"percent_change":636,"volume":783,"transactions":9,"vwap":1409},"2025-10-23",{"date":1491,"open":1349,"high":1349,"low":1137,"close":1233,"change":1492,"percent_change":314,"volume":1493,"transactions":9,"vwap":1233},"2025-10-22",-0.055,12200,{"date":1495,"open":1409,"high":1409,"low":1409,"close":1409,"change":1275,"percent_change":615,"volume":783,"transactions":9,"vwap":1409},"2025-10-21",{"date":1497,"open":1373,"high":1356,"low":1373,"close":1498,"change":1362,"percent_change":954,"volume":654,"transactions":9,"vwap":1498},"2025-10-20",53.385,{"date":1500,"open":1217,"high":1217,"low":1217,"close":1217,"change":493,"percent_change":431,"volume":783,"transactions":9,"vwap":1217},"2025-10-17",{"date":1502,"open":1373,"high":1373,"low":1204,"close":1204,"change":1072,"percent_change":566,"volume":667,"transactions":9,"vwap":1204},"2025-10-16",{"date":1504,"open":1211,"high":1346,"low":1211,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-10-15",53.307,0.181,0.34,11600,{"date":1510,"open":1111,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":512,"volume":827,"transactions":9,"vwap":1513},"2025-10-14",53.149,52.9,53.126,0.091,{"date":1516,"open":1464,"high":1464,"low":1464,"close":1464,"change":1517,"percent_change":750,"volume":783,"transactions":9,"vwap":1464},"2025-10-13",0.253,{"date":1519,"open":932,"high":1520,"low":1521,"close":1520,"change":1522,"percent_change":1523,"volume":820,"transactions":9,"vwap":1520},"2025-10-10",52.782,52.72,-0.238,-0.45,{"date":1525,"open":1252,"high":1252,"low":1126,"close":1126,"change":850,"percent_change":235,"volume":803,"transactions":9,"vwap":1126},"2025-10-09",{"date":1527,"open":1408,"high":1408,"low":1252,"close":1252,"change":615,"percent_change":850,"volume":756,"transactions":9,"vwap":1252},"2025-10-08",{"date":1529,"open":1530,"high":1531,"low":1232,"close":1232,"change":1077,"percent_change":615,"volume":661,"transactions":9,"vwap":1232},"2025-10-07",53.286,53.289,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":677,"volume":761,"transactions":9,"vwap":1534},"2025-10-06",53.292,0.002,{"date":1537,"open":1368,"high":1373,"low":1246,"close":1246,"change":227,"percent_change":467,"volume":756,"transactions":9,"vwap":1246},"2025-10-03",{"date":1539,"open":1540,"high":1373,"low":1540,"close":1373,"change":1541,"percent_change":394,"volume":761,"transactions":9,"vwap":1373},"2025-10-02",53.281,0.013,{"date":1543,"open":1408,"high":1505,"low":1408,"close":1505,"change":807,"percent_change":289,"volume":734,"transactions":9,"vwap":1505},"2025-10-01",{"date":1545,"open":1546,"high":1547,"low":1546,"close":1237,"change":593,"percent_change":549,"volume":747,"transactions":9,"vwap":1237},"2025-09-30",53.219,53.258,{"date":1549,"open":1321,"high":1550,"low":1321,"close":1550,"change":636,"percent_change":985,"volume":761,"transactions":9,"vwap":1550},"2025-09-29",53.555,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":969,"percent_change":288,"volume":761,"transactions":9,"vwap":1553},"2025-09-26",53.455,{"date":1555,"open":1356,"high":1372,"low":1356,"close":1383,"change":855,"percent_change":887,"volume":654,"transactions":9,"vwap":1383},"2025-09-25",{"date":1557,"open":1558,"high":1558,"low":1317,"close":1317,"change":371,"percent_change":297,"volume":783,"transactions":9,"vwap":1317},"2025-09-24",53.53,{"date":1560,"open":1561,"high":1561,"low":1400,"close":1400,"change":401,"percent_change":110,"volume":803,"transactions":9,"vwap":1400},"2025-09-23",53.6,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1567,"percent_change":288,"volume":871,"transactions":9,"vwap":1565},"2025-09-22",53.57,53.585,53.56,0.036,{"date":1569,"open":1558,"high":1570,"low":1558,"close":1570,"change":1571,"percent_change":251,"volume":756,"transactions":9,"vwap":1570},"2025-09-19",53.549,-0.011,{"date":1573,"open":1550,"high":1566,"low":1550,"close":1566,"change":187,"percent_change":512,"volume":725,"transactions":9,"vwap":1566},"2025-09-18",{"date":1575,"open":1321,"high":1558,"low":1576,"close":1576,"change":1577,"percent_change":599,"volume":701,"transactions":9,"vwap":1576},"2025-09-17",53.47,-0.088,{"date":1579,"open":1566,"high":1564,"low":1580,"close":1580,"change":1581,"percent_change":393,"volume":678,"transactions":9,"vwap":1580},"2025-09-16",53.558,0.008,{"date":1583,"open":106,"high":1584,"low":1409,"close":1584,"change":1102,"percent_change":802,"volume":1585,"transactions":9,"vwap":1584},"2025-09-15",53.55,2400,{"date":1587,"open":1588,"high":1321,"low":1589,"close":1590,"change":227,"percent_change":467,"volume":667,"transactions":9,"vwap":1590},"2025-09-12",53.483,53.469,53.485,{"date":1592,"open":1403,"high":1403,"low":1403,"close":1403,"change":187,"percent_change":512,"volume":783,"transactions":9,"vwap":1403},"2025-09-11",{"date":1594,"open":1318,"high":1318,"low":1595,"close":1595,"change":105,"percent_change":660,"volume":701,"transactions":9,"vwap":1595},"2025-09-10",53.425,{"date":1597,"open":1355,"high":1328,"low":1334,"close":1334,"change":1492,"percent_change":314,"volume":803,"transactions":9,"vwap":1334},"2025-09-09",{"date":1599,"open":1383,"high":1383,"low":1383,"close":1383,"change":881,"percent_change":393,"volume":783,"transactions":9,"vwap":1383},"2025-09-08",{"date":1601,"open":1383,"high":1212,"low":1602,"close":1603,"change":1604,"percent_change":476,"volume":747,"transactions":9,"vwap":1603},"2025-09-05",53.409,53.414,0.094,{"date":1606,"open":1211,"high":1373,"low":1211,"close":1373,"change":411,"percent_change":412,"volume":701,"transactions":9,"vwap":1373},"2025-09-04",{"date":1608,"open":1546,"high":1546,"low":1609,"close":1609,"change":1610,"percent_change":818,"volume":654,"transactions":9,"vwap":1609},"2025-09-03",53.205,0.145,{"date":1612,"open":1142,"high":1121,"low":1110,"close":1121,"change":719,"percent_change":379,"volume":832,"transactions":9,"vwap":1121},"2025-09-02",{"date":1614,"open":1615,"high":1136,"low":1251,"close":1259,"change":1616,"percent_change":1617,"volume":667,"transactions":9,"vwap":1259},"2025-08-29",53.188,-0.335,-0.63,{"date":1619,"open":106,"high":1403,"low":106,"close":1403,"change":493,"percent_change":288,"volume":820,"transactions":9,"vwap":1403},"2025-08-28",{"date":1621,"open":1471,"high":1622,"low":1471,"close":1622,"change":394,"percent_change":493,"volume":1623,"transactions":9,"vwap":1622},"2025-08-27",53.475,22000,{"date":1625,"open":1355,"high":1323,"low":1355,"close":1553,"change":1626,"percent_change":636,"volume":725,"transactions":9,"vwap":1553},"2025-08-26",0.051,{"date":1628,"open":1212,"high":1576,"low":1629,"close":1629,"change":1630,"percent_change":467,"volume":832,"transactions":9,"vwap":1629},"2025-08-25",53.404,-0.032,{"date":1632,"open":1471,"high":1471,"low":1633,"close":1633,"change":1634,"percent_change":135,"volume":783,"transactions":9,"vwap":1633},"2025-08-22",53.436,0.353,{"date":1636,"open":1242,"high":1131,"low":1242,"close":1637,"change":1428,"percent_change":387,"volume":820,"transactions":9,"vwap":1637},"2025-08-21",53.083,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":371,"volume":783,"transactions":9,"vwap":1640},"2025-08-20",53.155,-0.036,{"date":1643,"open":1259,"high":1213,"low":1259,"close":1644,"change":881,"percent_change":393,"volume":803,"transactions":9,"vwap":1644},"2025-08-19",53.191,{"date":1646,"open":1204,"high":1373,"low":1137,"close":1239,"change":305,"percent_change":615,"volume":1342,"transactions":9,"vwap":1239},"2025-08-18",{"date":1648,"open":1159,"high":1649,"low":1159,"close":1650,"change":635,"percent_change":187,"volume":1651,"transactions":9,"vwap":1650},"2025-08-15",53.318,53.225,16500,{"date":1653,"open":1119,"high":1246,"low":1654,"close":1655,"change":1656,"percent_change":666,"volume":1657,"transactions":9,"vwap":1655},"2025-08-14",53.124,53.175,-0.096,3100,{"date":1659,"open":1222,"high":1357,"low":1222,"close":1660,"change":1282,"percent_change":412,"volume":172,"transactions":9,"vwap":1660},"2025-08-13",53.271,{"date":1662,"open":1111,"high":1663,"low":1111,"close":1663,"change":807,"percent_change":289,"volume":678,"transactions":9,"vwap":1663},"2025-08-12",53.153,{"date":1665,"open":1125,"high":1447,"low":1118,"close":1273,"change":1666,"percent_change":394,"volume":840,"transactions":9,"vwap":1273},"2025-08-11",0.011,{"date":1668,"open":1111,"high":1111,"low":1111,"close":1111,"change":314,"percent_change":503,"volume":783,"transactions":9,"vwap":1111},"2025-08-08",{"date":1670,"open":1671,"high":1252,"low":1141,"close":1252,"change":1102,"percent_change":802,"volume":674,"transactions":9,"vwap":1252},"2025-08-07",53.104,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":659,"percent_change":636,"volume":761,"transactions":9,"vwap":1674},"2025-08-06",53.105,{"date":1676,"open":1118,"high":1118,"low":1118,"close":1118,"change":1248,"percent_change":746,"volume":761,"transactions":9,"vwap":1118},"2025-08-05",{"date":1678,"open":1113,"high":1113,"low":1113,"close":1113,"change":1679,"percent_change":1680,"volume":783,"transactions":9,"vwap":1113},"2025-08-04",0.164,0.31,{"date":1682,"open":1180,"high":1180,"low":1180,"close":1180,"change":1683,"percent_change":105,"volume":734,"transactions":9,"vwap":1180},"2025-08-01",0.031,{"date":1685,"open":972,"high":972,"low":1686,"close":1686,"change":894,"percent_change":1687,"volume":734,"transactions":9,"vwap":1686},"2025-07-31",52.839,-0.55,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":755,"percent_change":599,"volume":761,"transactions":9,"vwap":1691},"2025-07-30",53.163,53.129,{"date":1693,"open":1228,"high":1694,"low":1224,"close":1224,"change":227,"percent_change":467,"volume":725,"transactions":9,"vwap":1224},"2025-07-29",53.268,{"date":1696,"open":1217,"high":1232,"low":1697,"close":1234,"change":1698,"percent_change":746,"volume":701,"transactions":9,"vwap":1234},"2025-07-28",53.199,0.015,{"date":1700,"open":1655,"high":1217,"low":1655,"close":1217,"change":493,"percent_change":431,"volume":678,"transactions":9,"vwap":1217},"2025-07-25",{"date":1702,"open":1217,"high":1222,"low":1204,"close":1204,"change":607,"percent_change":371,"volume":756,"transactions":9,"vwap":1204},"2025-07-24",{"date":1704,"open":1136,"high":1650,"low":1136,"close":1650,"change":394,"percent_change":493,"volume":756,"transactions":9,"vwap":1650},"2025-07-23",{"date":1706,"open":1136,"high":1323,"low":1707,"close":1609,"change":1708,"percent_change":802,"volume":1709,"transactions":9,"vwap":1609},"2025-07-22",53.194,0.063,7600,{"date":1711,"open":1213,"high":1213,"low":1154,"close":1712,"change":1713,"percent_change":476,"volume":172,"transactions":9,"vwap":1712},"2025-07-21",53.142,0.097,{"date":1715,"open":1126,"high":1716,"low":1126,"close":1716,"change":1102,"percent_change":802,"volume":756,"transactions":9,"vwap":1716},"2025-07-18",53.044998,{"date":1718,"open":1146,"high":1146,"low":1176,"close":1176,"change":1719,"percent_change":187,"volume":820,"transactions":9,"vwap":1176},"2025-07-17",0.047,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1058,"volume":783,"transactions":9,"vwap":1722},"2025-07-16",52.933,0.147,{"date":1725,"open":1512,"high":1726,"low":1092,"close":1727,"change":1728,"percent_change":866,"volume":709,"transactions":9,"vwap":1727},"2025-07-15",52.907,52.786,-0.175,{"date":1730,"open":1193,"high":1731,"low":933,"close":1731,"change":1732,"percent_change":187,"volume":725,"transactions":9,"vwap":1731},"2025-07-14",52.961,0.046,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":826,"percent_change":207,"volume":783,"transactions":9,"vwap":1735},"2025-07-11",52.915,{"date":1737,"open":1126,"high":1126,"low":1126,"close":1126,"change":227,"percent_change":467,"volume":783,"transactions":9,"vwap":1126},"2025-07-10",{"date":1739,"open":1740,"high":1118,"low":1740,"close":1118,"change":1741,"percent_change":740,"volume":761,"transactions":9,"vwap":1118},"2025-07-09",53.0050011,0.105,{"date":1743,"open":1171,"high":1120,"low":1744,"close":1460,"change":1492,"percent_change":314,"volume":820,"transactions":9,"vwap":1460},"2025-07-08",52.91,{"date":1746,"open":1252,"high":1252,"low":1120,"close":1120,"change":666,"percent_change":773,"volume":756,"transactions":9,"vwap":1120},"2025-07-07",{"date":1748,"open":1136,"high":1217,"low":1259,"close":1259,"change":1749,"percent_change":635,"volume":756,"transactions":9,"vwap":1259},"2025-07-03",0.028,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1444,"percent_change":660,"volume":783,"transactions":9,"vwap":1753},"2025-07-02",53.135,53.152,{"date":1755,"open":1155,"high":1155,"low":1155,"close":1155,"change":607,"percent_change":371,"volume":761,"transactions":9,"vwap":1155},"2025-07-01",{"date":1757,"open":1131,"high":1131,"low":1131,"close":1131,"change":893,"percent_change":894,"volume":761,"transactions":9,"vwap":1131},"2025-06-30",{"date":1759,"open":1389,"high":1389,"low":1760,"close":1760,"change":849,"percent_change":850,"volume":761,"transactions":9,"vwap":1760},"2025-06-27",53.284,{"date":1762,"open":1558,"high":1558,"low":1763,"close":1334,"change":1764,"percent_change":1765,"volume":1184,"transactions":9,"vwap":1334},"2025-06-26",53.301,0.173,0.33,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":813,"percent_change":393,"volume":783,"transactions":9,"vwap":1768},"2025-06-25",53.192,{"date":1770,"open":1752,"high":1204,"low":1752,"close":1239,"change":1771,"percent_change":1772,"volume":661,"transactions":9,"vwap":1239},"2025-06-24",0.138,0.26,{"date":1774,"open":1126,"high":1111,"low":1744,"close":1775,"change":958,"percent_change":740,"volume":667,"transactions":9,"vwap":1775},"2025-06-23",53.047001,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":860,"volume":783,"transactions":9,"vwap":1778},"2025-06-20",52.943,0.128,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":574,"percent_change":289,"volume":803,"transactions":9,"vwap":1783},"2025-06-18",52.83,52.815,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":467,"percent_change":329,"volume":783,"transactions":9,"vwap":1786},"2025-06-17",52.74,{"date":1788,"open":1789,"high":1101,"low":1789,"close":933,"change":1790,"percent_change":448,"volume":654,"transactions":9,"vwap":933},"2025-06-16",52.75,0.121,{"date":1792,"open":1789,"high":1101,"low":903,"close":1793,"change":1794,"percent_change":379,"volume":172,"transactions":9,"vwap":1793},"2025-06-13",52.679,-0.121,{"date":1796,"open":933,"high":933,"low":933,"close":933,"change":1270,"percent_change":635,"volume":783,"transactions":9,"vwap":933},"2025-06-12",{"date":1798,"open":933,"high":933,"low":1799,"close":1799,"change":1173,"percent_change":105,"volume":678,"transactions":9,"vwap":1799},"2025-06-11",52.775,{"date":1801,"open":1521,"high":1802,"low":1521,"close":1802,"change":760,"percent_change":431,"volume":734,"transactions":9,"vwap":1802},"2025-06-10",52.741,{"date":1804,"open":938,"high":938,"low":938,"close":938,"change":1805,"percent_change":289,"volume":783,"transactions":9,"vwap":938},"2025-06-09",0.076,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1571,"percent_change":251,"volume":783,"transactions":9,"vwap":1808},"2025-06-06",52.624,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":598,"percent_change":599,"volume":783,"transactions":9,"vwap":1811},"2025-06-05",52.635,{"date":1813,"open":1814,"high":1521,"low":694,"close":1521,"change":280,"percent_change":120,"volume":681,"transactions":9,"vwap":1521},"2025-06-04",52.69,{"date":1816,"open":717,"high":1817,"low":713,"close":1817,"change":984,"percent_change":985,"volume":734,"transactions":9,"vwap":1817},"2025-06-03",52.59,{"date":1819,"open":713,"high":1820,"low":713,"close":1821,"change":1822,"percent_change":338,"volume":678,"transactions":9,"vwap":1821},"2025-06-02",52.506,52.491,-0.027,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":783,"transactions":9,"vwap":1825},"2025-05-30",52.518,-0.224,-0.42,{"date":1829,"open":932,"high":932,"low":1830,"close":1831,"change":1832,"percent_change":635,"volume":1085,"transactions":9,"vwap":1831},"2025-05-29",52.65,52.742,0.027,{"date":1834,"open":1814,"high":1835,"low":1814,"close":1835,"change":227,"percent_change":467,"volume":678,"transactions":9,"vwap":1835},"2025-05-28",52.715,{"date":1837,"open":1838,"high":1094,"low":1839,"close":1839,"change":1840,"percent_change":135,"volume":840,"transactions":9,"vwap":1839},"2025-05-27",52.759,52.745,0.347,{"date":1842,"open":705,"high":927,"low":1843,"close":1843,"change":1844,"percent_change":314,"volume":697,"transactions":9,"vwap":1843},"2025-05-23",52.398,-0.053,{"date":1846,"open":844,"high":694,"low":844,"close":1847,"change":1626,"percent_change":636,"volume":803,"transactions":9,"vwap":1847},"2025-05-22",52.451,{"date":1849,"open":916,"high":916,"low":844,"close":844,"change":1850,"percent_change":1397,"volume":172,"transactions":9,"vwap":844},"2025-05-21",-0.271,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":338,"volume":783,"transactions":9,"vwap":1853},"2025-05-20",52.671,-0.024,{"date":1856,"open":921,"high":1857,"low":921,"close":1857,"change":1291,"percent_change":305,"volume":803,"transactions":9,"vwap":1857},"2025-05-19",52.695,{"date":1859,"open":1075,"high":1860,"low":1075,"close":1860,"change":1861,"percent_change":643,"volume":725,"transactions":9,"vwap":1860},"2025-05-16",52.716,0.081,{"date":1863,"open":1864,"high":1811,"low":905,"close":1811,"change":288,"percent_change":280,"volume":734,"transactions":9,"vwap":1811},"2025-05-15",52.628,{"date":1866,"open":1521,"high":1867,"low":968,"close":968,"change":1029,"percent_change":566,"volume":678,"transactions":9,"vwap":968},"2025-05-14",52.81,{"date":1869,"open":1870,"high":1521,"low":1871,"close":1871,"change":807,"percent_change":289,"volume":654,"transactions":9,"vwap":1871},"2025-05-13",52.687,52.683,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":761,"transactions":9,"vwap":1874},"2025-05-12",52.611,0.356,0.68,{"date":1878,"open":657,"high":657,"low":385,"close":385,"change":1879,"percent_change":635,"volume":756,"transactions":9,"vwap":385},"2025-05-09",0.024,{"date":1881,"open":428,"high":385,"low":1882,"close":1882,"change":338,"percent_change":314,"volume":678,"transactions":9,"vwap":1882},"2025-05-08",52.231,{"date":1884,"open":606,"high":642,"low":606,"close":688,"change":1885,"percent_change":660,"volume":1115,"transactions":9,"vwap":688},"2025-05-07",0.058,{"date":1887,"open":428,"high":428,"low":484,"close":1888,"change":1889,"percent_change":329,"volume":725,"transactions":9,"vwap":1888},"2025-05-06",52.223,-0.056,{"date":1891,"open":1892,"high":351,"low":1892,"close":843,"change":607,"percent_change":371,"volume":803,"transactions":9,"vwap":843},"2025-05-05",52.256,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":512,"volume":783,"transactions":9,"vwap":1895},"2025-05-02",52.314,0.089,{"date":1898,"open":606,"high":407,"low":1899,"close":1899,"change":1900,"percent_change":985,"volume":820,"transactions":9,"vwap":1899},"2025-05-01",52.225,0.101,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":783,"transactions":9,"vwap":1903},"2025-04-30",52.124,-0.501,-0.95,{"date":1907,"open":795,"high":928,"low":864,"close":928,"change":431,"percent_change":643,"volume":654,"transactions":9,"vwap":928},"2025-04-29",{"date":1909,"open":890,"high":1910,"low":1825,"close":1911,"change":110,"percent_change":251,"volume":172,"transactions":9,"vwap":1911},"2025-04-28",52.569,52.545,{"date":1913,"open":696,"high":1914,"low":696,"close":1914,"change":261,"percent_change":125,"volume":756,"transactions":9,"vwap":1914},"2025-04-25",52.555,{"date":1916,"open":671,"high":408,"low":671,"close":962,"change":1917,"percent_change":1918,"volume":756,"transactions":9,"vwap":962},"2025-04-24",0.233,0.45,{"date":1920,"open":712,"high":712,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":678,"transactions":9,"vwap":1921},"2025-04-23",52.112,0.242,0.47,{"date":177,"open":988,"high":328,"low":1004,"close":328,"change":746,"percent_change":105,"volume":820,"transactions":9,"vwap":328}]