[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVLN":3,"homepage-market-summary":29,"stock-historical-EVLN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVLN","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 Floating-Rate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.5818,3.182292,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},48.35,48.47,48.16,48.37,-0.02,-0.04,78650.0766,49.8,48.080002,97490.757044332,15.7,665,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},50.28,93721,34208189.261083,-1.31,"2025-04-22",[181,184,192,203,213,222,232,240,250,261,269,277,284,289,297,304,310,318,324,330,337,344,353,358,365,373,380,390,398,404,410,415,421,428,435,442,450,459,466,475,482,490,497,504,513,522,531,539,547,553,557,563,568,575,581,587,592,599,607,614,621,628,633,638,642,647,652,658,661,664,669,673,677,682,685,688,692,695,699,702,706,709,712,718,721,724,727,730,736,740,743,747,751,754,757,760,764,767,771,776,780,785,790,793,797,800,806,812,818,823,827,831,834,837,841,844,847,852,856,860,865,870,874,879,884,890,894,899,906,912,916,920,924,929,935,942,946,948,952,957,964,967,971,976,979,984,987,990,995,999,1004,1011,1013,1017,1021,1024,1027,1030,1034,1037,1043,1047,1051,1055,1059,1064,1069,1075,1082,1088,1095,1101,1107,1111,1117,1122,1127,1131,1135,1140,1145,1149,1155,1160,1165,1169,1176,1182,1185,1190,1195,1200,1203,1208,1211,1217,1224,1229,1233,1238,1241,1244,1247,1252,1257,1263,1268,1270,1273,1276,1279,1283,1286,1292,1295,1300,1305,1310,1314,1317,1320,1322,1325,1329,1334,1337,1340,1343,1347,1350,1353,1357,1360,1367,1372,1377,1380,1383,1386,1388,1390,1393,1396,1399,1403,1406,1410,1415,1419,1422,1426,1430,1433,1436,1443,1449,1454,1461,1466,1470,1475,1478,1481,1484,1488,1492,1497,1501,1505,1509,1513,1518,1525,1529,1534,1538,1544,1550,1555,1559,1561,1564,1567,1571,1574,1577,1581,1587,1590,1594,1596,1600,1604,1608,1612,1616,1619,1625,1630,1635,1641,1646,1652,1656,1660,1664,1668,1672,1676,1681,1686,1690,1695,1697,1700,1704,1708,1711,1716,1720,1722,1724,1726,1729,1733,1736,1739,1742,1745,1750,1755,1758,1763,1767,1770,1773,1776,1780,1783,1787,1790,1794,1797,1800,1803,1806,1809,1812,1815,1817,1820,1824,1827,1830,1835,1839,1845,1849,1854,1859,1865,1871,1877,1883,1889],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},529,48.3659,{"date":185,"open":18,"high":18,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",48.34,-0.075,-0.15,455066.6232,257,48.3558,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",48.41,48.5,48.39,48.445,-0.285,-0.58,50615.9942,346,48.4774,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",48.76,48.68,48.73,0.01,0.02,31173.1591,178,48.7161,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":111,"volume":219,"transactions":220,"vwap":221},"2026-09-28",48.74,48.69,48.72,-0.005,13122.110883,168,48.7184,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":208,"volume":229,"transactions":230,"vwap":231},"2026-09-25",48.78,48.82,48.7108,48.725,0.005,72030.369935,222,48.7758,{"date":233,"open":234,"high":235,"low":206,"close":217,"change":188,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",48.8,48.8431,-0.31,73946.7028,255,48.7709,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",48.98,48.6,48.87,-0.1,-0.2,56596.118,226,48.874,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",48.89,48.99,48.85,48.97,0.09,0.18,38486.644,261,48.8924,{"date":262,"open":252,"high":263,"low":264,"close":265,"change":208,"percent_change":209,"volume":266,"transactions":267,"vwap":268},"2026-09-21",48.9,48.84,48.88,74418.345946,206,48.8725,{"date":270,"open":271,"high":272,"low":271,"close":244,"change":209,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",48.83,48.8899,0.04,51507.5695,142,48.8549,{"date":278,"open":244,"high":265,"low":279,"close":254,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",48.81,0,54779.1125,267,48.8357,{"date":285,"open":265,"high":265,"low":279,"close":254,"change":111,"percent_change":21,"volume":286,"transactions":287,"vwap":288},"2026-09-16",425637.7514,126,48.8595,{"date":290,"open":234,"high":137,"low":291,"close":137,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",48.77,0.065,0.13,72148.5994,265,48.8274,{"date":298,"open":225,"high":271,"low":299,"close":300,"change":218,"percent_change":111,"volume":301,"transactions":302,"vwap":303},"2026-09-14",48.4808,48.795,36330.0868,198,48.779,{"date":305,"open":291,"high":225,"low":205,"close":234,"change":306,"percent_change":-6,"volume":307,"transactions":308,"vwap":309},"2026-09-11",-0.0005,27181.2338,177,48.7821,{"date":311,"open":312,"high":264,"low":291,"close":313,"change":314,"percent_change":208,"volume":315,"transactions":316,"vwap":317},"2026-09-10",48.79,48.8005,0.0055,149238.631653,353,48.8065,{"date":319,"open":264,"high":254,"low":300,"close":300,"change":22,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",-0.08,51577.1928,523,48.8356,{"date":325,"open":312,"high":326,"low":205,"close":326,"change":280,"percent_change":280,"volume":327,"transactions":328,"vwap":329},"2026-09-08",48.835,38385.6384,311,48.8343,{"date":331,"open":264,"high":264,"low":312,"close":326,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",0.05,0.1,19118.7623,159,48.8248,{"date":338,"open":312,"high":234,"low":207,"close":339,"change":340,"percent_change":106,"volume":341,"transactions":342,"vwap":343},"2026-09-03",48.785,0.03,42185.2653,259,48.791,{"date":345,"open":234,"high":234,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",48.71,48.755,-0.035,-0.07,33122.139851,228,48.7541,{"date":354,"open":207,"high":234,"low":207,"close":312,"change":332,"percent_change":333,"volume":355,"transactions":356,"vwap":357},"2026-09-01",39232.5271,208,48.7621,{"date":359,"open":205,"high":225,"low":207,"close":215,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-31",-0.27,-0.55,31113.965604,241,48.7542,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":208,"percent_change":209,"volume":370,"transactions":371,"vwap":372},"2026-08-28",49.03,48.9801,49.01,14265.1261,125,49.0074,{"date":374,"open":375,"high":375,"low":255,"close":376,"change":21,"percent_change":22,"volume":377,"transactions":378,"vwap":379},"2026-08-27",49.04,49,23596.3651,111,48.986,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":333,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-26",48.93,49.035,48.9001,49.02,0.2,228803.079492,835,48.9846,{"date":391,"open":392,"high":393,"low":252,"close":394,"change":209,"percent_change":273,"volume":395,"transactions":396,"vwap":397},"2026-08-25",48.91,48.935,48.92,29251.8579,184,48.9185,{"date":399,"open":400,"high":400,"low":244,"close":263,"change":111,"percent_change":21,"volume":401,"transactions":402,"vwap":403},"2026-08-24",48.9155,19988.8129,165,48.8997,{"date":405,"open":244,"high":406,"low":244,"close":392,"change":209,"percent_change":273,"volume":407,"transactions":408,"vwap":409},"2026-08-21",48.914,42051.7399,122,48.8755,{"date":411,"open":252,"high":252,"low":206,"close":252,"change":208,"percent_change":209,"volume":412,"transactions":413,"vwap":414},"2026-08-20",46132.812897,277,48.8251,{"date":416,"open":137,"high":265,"low":417,"close":265,"change":332,"percent_change":333,"volume":418,"transactions":419,"vwap":420},"2026-08-19",48.8001,124581.6999,863,48.8364,{"date":422,"open":224,"high":382,"low":224,"close":271,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-18",0.0351,0.07,1738917.2939,254,48.8893,{"date":429,"open":312,"high":254,"low":205,"close":430,"change":431,"percent_change":22,"volume":432,"transactions":433,"vwap":434},"2026-08-17",48.7949,-0.0201,98962.8129,411,48.7863,{"date":436,"open":225,"high":264,"low":224,"close":437,"change":273,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-14",48.815,0.08,290487.1884,153,48.8258,{"date":443,"open":279,"high":444,"low":205,"close":445,"change":446,"percent_change":209,"volume":447,"transactions":448,"vwap":449},"2026-08-13",48.8299,48.775,0.009,106829.7164,179,48.8051,{"date":451,"open":452,"high":279,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-12",48.75,48.766,-0.044,-0.09,55004.8454,293,48.7803,{"date":460,"open":205,"high":225,"low":217,"close":279,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-11",0.069,0.14,163462.3144,388,48.7612,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":21,"volume":473,"transactions":474,"vwap":452},"2026-08-10",48.7438,48.765,48.7001,48.741,-0.009,88710.18889,521,{"date":476,"open":477,"high":452,"low":477,"close":452,"change":478,"percent_change":151,"volume":479,"transactions":480,"vwap":481},"2026-08-07",48.57,0.17,378476.2432,750,48.6637,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":340,"percent_change":106,"volume":487,"transactions":488,"vwap":489},"2026-08-06",48.61,48.5401,48.58,95275.442552,244,48.603,{"date":491,"open":492,"high":493,"low":195,"close":492,"change":340,"percent_change":106,"volume":494,"transactions":495,"vwap":496},"2026-08-05",48.55,48.56,34466.3956,172,48.5457,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":273,"percent_change":438,"volume":501,"transactions":502,"vwap":503},"2026-08-04",48.45,48.52,33358.4146,258,48.5063,{"date":505,"open":506,"high":507,"low":508,"close":507,"change":293,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-03",48.425,48.48,48.4,0.27,42753.08316,328,48.4399,{"date":514,"open":194,"high":515,"low":516,"close":17,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-31",48.42,48.29,-0.29,-0.6,113743.0858,333,48.3381,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":438,"volume":528,"transactions":529,"vwap":530},"2026-07-30",48.66,48.62,48.64,0.0399,65387.519457,286,48.6351,{"date":532,"open":533,"high":346,"low":243,"close":534,"change":535,"percent_change":188,"volume":536,"transactions":537,"vwap":538},"2026-07-29",48.67,48.6001,-0.0749,69214.8788,348,48.6656,{"date":540,"open":541,"high":206,"low":541,"close":542,"change":543,"percent_change":340,"volume":544,"transactions":545,"vwap":546},"2026-07-28",48.65,48.675,0.015,57780.1768,243,48.6678,{"date":548,"open":541,"high":216,"low":549,"close":524,"change":208,"percent_change":209,"volume":550,"transactions":551,"vwap":552},"2026-07-27",48.645,22782.46043,175,48.6653,{"date":554,"open":216,"high":346,"low":526,"close":541,"change":111,"percent_change":21,"volume":555,"transactions":248,"vwap":556},"2026-07-24",41860.9258,48.6671,{"date":558,"open":217,"high":224,"low":486,"close":524,"change":349,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-23",-0.14,75195.048145,350,48.7253,{"date":564,"open":217,"high":205,"low":217,"close":207,"change":280,"percent_change":280,"volume":565,"transactions":566,"vwap":567},"2026-07-22",75537.7928,223,48.738,{"date":569,"open":207,"high":570,"low":571,"close":207,"change":22,"percent_change":320,"volume":572,"transactions":573,"vwap":574},"2026-07-21",48.7953,48.7144,48604.1836,323,48.7413,{"date":576,"open":452,"high":225,"low":577,"close":291,"change":332,"percent_change":333,"volume":578,"transactions":579,"vwap":580},"2026-07-20",48.7,674080.539288,535,48.8122,{"date":582,"open":583,"high":583,"low":216,"close":217,"change":111,"percent_change":21,"volume":584,"transactions":585,"vwap":586},"2026-07-17",48.7907,76252.5144,239,48.7138,{"date":588,"open":234,"high":234,"low":207,"close":207,"change":280,"percent_change":280,"volume":589,"transactions":590,"vwap":591},"2026-07-16",73770.5114,406,48.7483,{"date":593,"open":346,"high":224,"low":206,"close":207,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-15",0.0555,0.11,32477.5681,278,48.7367,{"date":600,"open":533,"high":216,"low":601,"close":602,"change":603,"percent_change":595,"volume":604,"transactions":605,"vwap":606},"2026-07-14",48.6101,48.6745,0.0545,19090.8738,218,48.6525,{"date":608,"open":526,"high":609,"low":493,"close":525,"change":610,"percent_change":455,"volume":611,"transactions":612,"vwap":613},"2026-07-13",48.7099,-0.045,65871.1278,308,48.6286,{"date":615,"open":616,"high":452,"low":526,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-10",48.715,48.665,-0.025,-0.05,73400,{"date":622,"open":216,"high":623,"low":624,"close":216,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":216},"2026-07-09",48.745,48.651,-0.028,-0.06,71500,{"date":629,"open":217,"high":217,"low":533,"close":630,"change":631,"percent_change":273,"volume":632,"transactions":9,"vwap":630},"2026-07-08",48.718,0.019,22300,{"date":634,"open":346,"high":346,"low":524,"close":635,"change":636,"percent_change":424,"volume":637,"transactions":9,"vwap":635},"2026-07-07",48.699,0.034,15100,{"date":639,"open":533,"high":206,"low":486,"close":617,"change":106,"percent_change":640,"volume":641,"transactions":9,"vwap":617},"2026-07-06",0.12,38000,{"date":643,"open":526,"high":526,"low":477,"close":644,"change":645,"percent_change":595,"volume":646,"transactions":9,"vwap":644},"2026-07-02",48.605,0.054,31200,{"date":648,"open":507,"high":486,"low":507,"close":649,"change":650,"percent_change":256,"volume":651,"transactions":9,"vwap":649},"2026-07-01",48.551,0.046,72200,{"date":653,"open":196,"high":500,"low":196,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-30",48.505,-0.275,-0.56,57000,{"date":659,"open":224,"high":312,"low":217,"close":224,"change":424,"percent_change":462,"volume":660,"transactions":9,"vwap":224},"2026-06-29",52600,{"date":662,"open":524,"high":291,"low":524,"close":346,"change":280,"percent_change":280,"volume":663,"transactions":9,"vwap":346},"2026-06-26",16800,{"date":665,"open":205,"high":312,"low":346,"close":346,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":346},"2026-06-25",-0.11,-0.23,25000,{"date":670,"open":254,"high":254,"low":224,"close":225,"change":671,"percent_change":626,"volume":672,"transactions":9,"vwap":225},"2026-06-24",-0.03,17600,{"date":674,"open":279,"high":254,"low":291,"close":254,"change":675,"percent_change":280,"volume":676,"transactions":9,"vwap":254},"2026-06-23",0.001,36300,{"date":678,"open":263,"high":263,"low":225,"close":679,"change":680,"percent_change":245,"volume":681,"transactions":9,"vwap":679},"2026-06-22",48.849,-0.051,54000,{"date":683,"open":263,"high":263,"low":264,"close":263,"change":332,"percent_change":333,"volume":684,"transactions":9,"vwap":263},"2026-06-18",13900,{"date":686,"open":137,"high":244,"low":279,"close":254,"change":543,"percent_change":340,"volume":687,"transactions":9,"vwap":254},"2026-06-17",21500,{"date":689,"open":452,"high":137,"low":452,"close":326,"change":690,"percent_change":595,"volume":691,"transactions":9,"vwap":326},"2026-06-16",0.055,13000,{"date":693,"open":452,"high":437,"low":452,"close":224,"change":280,"percent_change":280,"volume":694,"transactions":9,"vwap":224},"2026-06-15",34300,{"date":696,"open":291,"high":279,"low":697,"close":224,"change":332,"percent_change":333,"volume":698,"transactions":9,"vwap":224},"2026-06-12",48.716,32600,{"date":700,"open":452,"high":452,"low":206,"close":207,"change":228,"percent_change":208,"volume":701,"transactions":9,"vwap":207},"2026-06-11",82700,{"date":703,"open":215,"high":215,"low":217,"close":227,"change":704,"percent_change":671,"volume":705,"transactions":9,"vwap":227},"2026-06-10",-0.015,8800,{"date":707,"open":224,"high":224,"low":708,"close":215,"change":21,"percent_change":22,"volume":641,"transactions":9,"vwap":215},"2026-06-09",48.727,{"date":710,"open":217,"high":205,"low":577,"close":205,"change":332,"percent_change":333,"volume":711,"transactions":9,"vwap":205},"2026-06-08",23400,{"date":713,"open":215,"high":714,"low":346,"close":346,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":346},"2026-06-05",48.805,-0.12,-0.25,40300,{"date":719,"open":279,"high":271,"low":291,"close":271,"change":273,"percent_change":438,"volume":720,"transactions":9,"vwap":271},"2026-06-04",67700,{"date":722,"open":225,"high":271,"low":291,"close":312,"change":21,"percent_change":22,"volume":723,"transactions":9,"vwap":312},"2026-06-03",46700,{"date":725,"open":312,"high":264,"low":217,"close":279,"change":106,"percent_change":640,"volume":726,"transactions":9,"vwap":279},"2026-06-02",91100,{"date":728,"open":577,"high":452,"low":206,"close":452,"change":690,"percent_change":595,"volume":729,"transactions":9,"vwap":452},"2026-06-01",78400,{"date":731,"open":234,"high":234,"low":477,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-29",48.695,-0.305,-0.62,29700,{"date":737,"open":738,"high":738,"low":255,"close":376,"change":280,"percent_change":280,"volume":739,"transactions":9,"vwap":376},"2026-05-28",49.029999,23100,{"date":741,"open":742,"high":742,"low":253,"close":376,"change":208,"percent_change":209,"volume":672,"transactions":9,"vwap":376},"2026-05-27",49.0099983,{"date":744,"open":745,"high":745,"low":382,"close":253,"change":340,"percent_change":106,"volume":746,"transactions":9,"vwap":253},"2026-05-26",49.040001,18500,{"date":748,"open":749,"high":742,"low":392,"close":749,"change":280,"percent_change":280,"volume":750,"transactions":9,"vwap":749},"2026-05-22",48.96,35500,{"date":752,"open":382,"high":253,"low":394,"close":749,"change":280,"percent_change":280,"volume":753,"transactions":9,"vwap":749},"2026-05-21",82600,{"date":755,"open":242,"high":242,"low":394,"close":749,"change":106,"percent_change":640,"volume":756,"transactions":9,"vwap":749},"2026-05-20",34500,{"date":758,"open":242,"high":242,"low":263,"close":263,"change":619,"percent_change":245,"volume":759,"transactions":9,"vwap":263},"2026-05-19",33400,{"date":761,"open":253,"high":253,"low":265,"close":762,"change":332,"percent_change":333,"volume":763,"transactions":9,"vwap":762},"2026-05-18",48.95,41600,{"date":765,"open":376,"high":376,"low":263,"close":263,"change":22,"percent_change":320,"volume":766,"transactions":9,"vwap":263},"2026-05-15",85500,{"date":768,"open":742,"high":742,"low":392,"close":769,"change":209,"percent_change":273,"volume":770,"transactions":9,"vwap":769},"2026-05-14",48.94,234400,{"date":772,"open":773,"high":774,"low":392,"close":394,"change":209,"percent_change":273,"volume":775,"transactions":9,"vwap":394},"2026-05-13",48.925,48.975,11900,{"date":777,"open":263,"high":376,"low":234,"close":263,"change":320,"percent_change":778,"volume":779,"transactions":9,"vwap":263},"2026-05-12",-0.16,28800,{"date":781,"open":265,"high":253,"low":265,"close":242,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":242},"2026-05-11",0.075,0.15,177200,{"date":786,"open":252,"high":382,"low":137,"close":787,"change":788,"percent_change":424,"volume":789,"transactions":9,"vwap":787},"2026-05-08",48.905,0.035,72000,{"date":791,"open":787,"high":762,"low":264,"close":244,"change":619,"percent_change":245,"volume":792,"transactions":9,"vwap":244},"2026-05-07",345200,{"date":794,"open":271,"high":394,"low":207,"close":394,"change":595,"percent_change":795,"volume":796,"transactions":9,"vwap":394},"2026-05-06",0.23,187000,{"date":798,"open":224,"high":279,"low":541,"close":279,"change":782,"percent_change":783,"volume":799,"transactions":9,"vwap":279},"2026-05-05",409800,{"date":801,"open":802,"high":205,"low":803,"close":804,"change":690,"percent_change":595,"volume":805,"transactions":9,"vwap":804},"2026-05-04",48.719,48.681,48.735,230700,{"date":807,"open":541,"high":279,"low":808,"close":206,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":206},"2026-05-01",48.585,0.105,0.22,25300,{"date":813,"open":814,"high":224,"low":814,"close":815,"change":816,"percent_change":817,"volume":698,"transactions":9,"vwap":815},"2026-04-30",48.54,48.575,-0.22,-0.45,{"date":819,"open":820,"high":821,"low":312,"close":300,"change":626,"percent_change":715,"volume":822,"transactions":9,"vwap":300},"2026-04-29",48.853,48.878,44400,{"date":824,"open":264,"high":392,"low":279,"close":825,"change":21,"percent_change":22,"volume":826,"transactions":9,"vwap":825},"2026-04-28",48.855,13400,{"date":828,"open":264,"high":392,"low":215,"close":829,"change":618,"percent_change":619,"volume":830,"transactions":9,"vwap":829},"2026-04-27",48.875,90000,{"date":832,"open":244,"high":263,"low":264,"close":263,"change":340,"percent_change":106,"volume":833,"transactions":9,"vwap":263},"2026-04-24",16600,{"date":835,"open":271,"high":829,"low":279,"close":244,"change":209,"percent_change":273,"volume":836,"transactions":9,"vwap":244},"2026-04-23",28100,{"date":838,"open":339,"high":137,"low":224,"close":254,"change":839,"percent_change":478,"volume":840,"transactions":9,"vwap":254},"2026-04-22",0.085,39800,{"date":842,"open":216,"high":312,"low":216,"close":469,"change":782,"percent_change":783,"volume":843,"transactions":9,"vwap":469},"2026-04-21",30100,{"date":845,"open":346,"high":207,"low":524,"close":216,"change":209,"percent_change":273,"volume":846,"transactions":9,"vwap":216},"2026-04-20",27800,{"date":848,"open":814,"high":849,"low":814,"close":533,"change":462,"percent_change":850,"volume":851,"transactions":9,"vwap":533},"2026-04-17",48.705,0.29,124800,{"date":853,"open":507,"high":854,"low":499,"close":854,"change":640,"percent_change":121,"volume":855,"transactions":9,"vwap":854},"2026-04-16",48.53,42100,{"date":857,"open":18,"high":18,"low":858,"close":194,"change":22,"percent_change":320,"volume":859,"transactions":9,"vwap":194},"2026-04-15",48.36,49000,{"date":861,"open":862,"high":863,"low":196,"close":499,"change":595,"percent_change":795,"volume":864,"transactions":9,"vwap":499},"2026-04-14",48.43,48.46,27500,{"date":866,"open":867,"high":867,"low":868,"close":186,"change":671,"percent_change":626,"volume":869,"transactions":9,"vwap":186},"2026-04-13",48.38,48.3,26000,{"date":871,"open":858,"high":872,"low":17,"close":20,"change":111,"percent_change":21,"volume":873,"transactions":9,"vwap":20},"2026-04-10",48.419,117300,{"date":875,"open":507,"high":507,"low":876,"close":867,"change":320,"percent_change":877,"volume":878,"transactions":9,"vwap":867},"2026-04-09",48.335,-0.17,33500,{"date":880,"open":18,"high":881,"low":196,"close":863,"change":257,"percent_change":882,"volume":883,"transactions":9,"vwap":863},"2026-04-08",48.51,0.37,86200,{"date":885,"open":516,"high":886,"low":887,"close":888,"change":22,"percent_change":320,"volume":889,"transactions":9,"vwap":888},"2026-04-07",48.389,48.27,48.28,17000,{"date":891,"open":508,"high":863,"low":868,"close":892,"change":21,"percent_change":22,"volume":893,"transactions":9,"vwap":892},"2026-04-06",48.32,31500,{"date":895,"open":896,"high":17,"low":896,"close":186,"change":245,"percent_change":897,"volume":898,"transactions":9,"vwap":186},"2026-04-02",48.099998,-0.21,236300,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-01",48.2,48.44,0.26,0.54,12500,{"date":907,"open":896,"high":908,"low":896,"close":909,"change":246,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-03-31",48.19,48.18,-0.41,40900,{"date":913,"open":867,"high":515,"low":914,"close":867,"change":209,"percent_change":273,"volume":915,"transactions":9,"vwap":867},"2026-03-30",48.375,26300,{"date":917,"open":508,"high":499,"low":858,"close":858,"change":455,"percent_change":918,"volume":919,"transactions":9,"vwap":858},"2026-03-27",-0.19,30700,{"date":921,"open":500,"high":484,"low":902,"close":499,"change":922,"percent_change":559,"volume":923,"transactions":9,"vwap":499},"2026-03-26",-0.066,54600,{"date":925,"open":195,"high":492,"low":507,"close":926,"change":927,"percent_change":595,"volume":928,"transactions":9,"vwap":926},"2026-03-25",48.516,0.051,24500,{"date":930,"open":931,"high":654,"low":499,"close":932,"change":933,"percent_change":595,"volume":934,"transactions":9,"vwap":932},"2026-03-24",48.49,48.465,0.052,36600,{"date":936,"open":507,"high":937,"low":938,"close":939,"change":940,"percent_change":349,"volume":941,"transactions":9,"vwap":939},"2026-03-23",48.513,48.365,48.413,-0.032,43000,{"date":943,"open":944,"high":18,"low":902,"close":197,"change":292,"percent_change":293,"volume":945,"transactions":9,"vwap":197},"2026-03-20",48.455,7500,{"date":947,"open":867,"high":515,"low":867,"close":867,"change":626,"percent_change":715,"volume":915,"transactions":9,"vwap":867},"2026-03-19",{"date":949,"open":863,"high":881,"low":950,"close":902,"change":610,"percent_change":455,"volume":951,"transactions":9,"vwap":902},"2026-03-18",48.415,19300,{"date":953,"open":197,"high":954,"low":902,"close":955,"change":438,"percent_change":478,"volume":956,"transactions":9,"vwap":955},"2026-03-17",48.525,48.485,127800,{"date":958,"open":959,"high":960,"low":20,"close":961,"change":962,"percent_change":256,"volume":963,"transactions":9,"vwap":961},"2026-03-16",48.414,48.439,48.405,0.045,69700,{"date":965,"open":194,"high":197,"low":17,"close":858,"change":22,"percent_change":320,"volume":966,"transactions":9,"vwap":858},"2026-03-13",35300,{"date":968,"open":499,"high":969,"low":508,"close":508,"change":610,"percent_change":455,"volume":970,"transactions":9,"vwap":508},"2026-03-12",48.469,45200,{"date":972,"open":973,"high":863,"low":973,"close":197,"change":974,"percent_change":666,"volume":975,"transactions":9,"vwap":197},"2026-03-11",48.33,-0.055,37100,{"date":977,"open":194,"high":477,"low":194,"close":195,"change":293,"percent_change":509,"volume":978,"transactions":9,"vwap":195},"2026-03-10",135400,{"date":980,"open":981,"high":902,"low":982,"close":20,"change":209,"percent_change":273,"volume":983,"transactions":9,"vwap":20},"2026-03-09",48.22,48.14,110000,{"date":985,"open":196,"high":863,"low":888,"close":17,"change":666,"percent_change":667,"volume":986,"transactions":9,"vwap":17},"2026-03-06",14800,{"date":988,"open":492,"high":493,"low":863,"close":863,"change":619,"percent_change":245,"volume":989,"transactions":9,"vwap":863},"2026-03-05",33100,{"date":991,"open":186,"high":500,"low":888,"close":881,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":881},"2026-03-04",0.275,0.57,66200,{"date":996,"open":896,"high":892,"low":896,"close":997,"change":280,"percent_change":280,"volume":998,"transactions":9,"vwap":997},"2026-03-03",48.235,32100,{"date":1000,"open":1001,"high":1002,"low":25,"close":997,"change":618,"percent_change":619,"volume":1003,"transactions":9,"vwap":997},"2026-03-02",48.12,48.25,41700,{"date":1005,"open":194,"high":902,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-02-27",48.225,48.26,-0.38,-0.78,89000,{"date":1012,"open":577,"high":224,"low":526,"close":526,"change":619,"percent_change":245,"volume":919,"transactions":9,"vwap":526},"2026-02-26",{"date":1014,"open":243,"high":394,"low":243,"close":216,"change":333,"percent_change":1015,"volume":1016,"transactions":9,"vwap":216},"2026-02-25",0.21,27200,{"date":1018,"open":215,"high":215,"low":1019,"close":1019,"change":245,"percent_change":897,"volume":1020,"transactions":9,"vwap":1019},"2026-02-24",48.59,37200,{"date":1022,"open":392,"high":392,"low":216,"close":216,"change":246,"percent_change":910,"volume":1023,"transactions":9,"vwap":216},"2026-02-23",62500,{"date":1025,"open":762,"high":253,"low":244,"close":252,"change":22,"percent_change":320,"volume":1026,"transactions":9,"vwap":252},"2026-02-20",147400,{"date":1028,"open":253,"high":376,"low":382,"close":382,"change":671,"percent_change":626,"volume":1029,"transactions":9,"vwap":382},"2026-02-19",38400,{"date":1031,"open":253,"high":1032,"low":382,"close":749,"change":209,"percent_change":273,"volume":1033,"transactions":9,"vwap":749},"2026-02-18",49.07,105900,{"date":1035,"open":265,"high":749,"low":265,"close":769,"change":1036,"percent_change":333,"volume":1029,"transactions":9,"vwap":769},"2026-02-17",0.047,{"date":1038,"open":1039,"high":253,"low":252,"close":1040,"change":1041,"percent_change":778,"volume":1042,"transactions":9,"vwap":1040},"2026-02-13",48.987,48.893,-0.077,92700,{"date":1044,"open":1032,"high":1045,"low":255,"close":255,"change":619,"percent_change":245,"volume":1046,"transactions":9,"vwap":255},"2026-02-12",49.080002,181000,{"date":1048,"open":1049,"high":1049,"low":742,"close":385,"change":111,"percent_change":21,"volume":1050,"transactions":9,"vwap":385},"2026-02-11",49.09,42000,{"date":1052,"open":1053,"high":1053,"low":738,"close":738,"change":626,"percent_change":715,"volume":1054,"transactions":9,"vwap":738},"2026-02-10",49.14,78200,{"date":1056,"open":1057,"high":1053,"low":1045,"close":1049,"change":340,"percent_change":106,"volume":1058,"transactions":9,"vwap":1049},"2026-02-09",49.099998,53300,{"date":1060,"open":1049,"high":1061,"low":1062,"close":1062,"change":280,"percent_change":280,"volume":1063,"transactions":9,"vwap":1062},"2026-02-06",49.15,49.060001,91500,{"date":1065,"open":1066,"high":1066,"low":745,"close":1062,"change":455,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1062},"2026-02-05",49.16,-0.18,46100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1061,"change":245,"percent_change":246,"volume":1074,"transactions":9,"vwap":1061},"2026-02-04",49.18,49.19,49.11,271800,{"date":1076,"open":1077,"high":1078,"low":1066,"close":1079,"change":438,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-02-03",49.24,49.26,49.25,0.16,80000,{"date":1083,"open":1073,"high":1084,"low":1073,"close":1085,"change":1086,"percent_change":121,"volume":1087,"transactions":9,"vwap":1085},"2026-02-02",49.21,49.17,0.123,59900,{"date":1089,"open":745,"high":1090,"low":385,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-01-30",49.13,49.047001,-0.403,-0.81,118200,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":245,"percent_change":246,"volume":1100,"transactions":9,"vwap":1099},"2026-01-29",49.48,49.4,49.45,282100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1103,"change":208,"percent_change":209,"volume":1106,"transactions":9,"vwap":1103},"2026-01-28",49.55,49.59,49.521,164500,{"date":1108,"open":1104,"high":1104,"low":1109,"close":1109,"change":626,"percent_change":715,"volume":1110,"transactions":9,"vwap":1109},"2026-01-27",49.54,44600,{"date":1112,"open":1113,"high":1114,"low":1109,"close":1115,"change":671,"percent_change":626,"volume":1116,"transactions":9,"vwap":1115},"2026-01-26",49.561,49.61,49.6,70400,{"date":1118,"open":1119,"high":1119,"low":1114,"close":1120,"change":111,"percent_change":21,"volume":1121,"transactions":9,"vwap":1120},"2026-01-23",49.65,49.63,42800,{"date":1123,"open":1114,"high":1124,"low":1104,"close":1125,"change":340,"percent_change":106,"volume":1126,"transactions":9,"vwap":1125},"2026-01-22",49.66,49.64,31600,{"date":1128,"open":1114,"high":1119,"low":1129,"close":1114,"change":111,"percent_change":21,"volume":1130,"transactions":9,"vwap":1114},"2026-01-21",49.57,59500,{"date":1132,"open":1119,"high":1119,"low":1133,"close":1134,"change":111,"percent_change":21,"volume":676,"transactions":9,"vwap":1134},"2026-01-20",49.588,49.62,{"date":1136,"open":1134,"high":1120,"low":1137,"close":1120,"change":1138,"percent_change":333,"volume":1139,"transactions":9,"vwap":1120},"2026-01-16",49.58,0.049,128800,{"date":1141,"open":1115,"high":1115,"low":1129,"close":1142,"change":1143,"percent_change":340,"volume":1144,"transactions":9,"vwap":1142},"2026-01-15",49.581,0.016,37600,{"date":1146,"open":1104,"high":1104,"low":1103,"close":1147,"change":21,"percent_change":22,"volume":1148,"transactions":9,"vwap":1147},"2026-01-14",49.565,69600,{"date":1150,"open":1151,"high":1104,"low":1103,"close":1152,"change":1153,"percent_change":106,"volume":1154,"transactions":9,"vwap":1152},"2026-01-13",49.56,49.585,0.031,46600,{"date":1156,"open":1109,"high":1137,"low":1109,"close":1157,"change":1158,"percent_change":340,"volume":1159,"transactions":9,"vwap":1157},"2026-01-12",49.554,0.014,27300,{"date":1161,"open":1162,"high":1137,"low":1163,"close":1109,"change":111,"percent_change":21,"volume":1164,"transactions":9,"vwap":1109},"2026-01-09",49.52,49.51,248500,{"date":1166,"open":1163,"high":1103,"low":1163,"close":1103,"change":1167,"percent_change":106,"volume":1168,"transactions":9,"vwap":1103},"2026-01-08",0.032,72100,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":273,"volume":1175,"transactions":9,"vwap":1173},"2026-01-07",49.47,49.53,49.518,0.018,28400,{"date":1177,"open":1162,"high":1178,"low":1179,"close":1180,"change":111,"percent_change":21,"volume":1181,"transactions":9,"vwap":1180},"2026-01-06",49.532,49.44,49.5,113500,{"date":1183,"open":1163,"high":1162,"low":1097,"close":1163,"change":424,"percent_change":462,"volume":1184,"transactions":9,"vwap":1163},"2026-01-05",74700,{"date":1186,"open":1187,"high":1163,"low":1188,"close":1179,"change":940,"percent_change":626,"volume":1189,"transactions":9,"vwap":1179},"2026-01-02",49.49,49.42,161500,{"date":1191,"open":1097,"high":1097,"low":1179,"close":1192,"change":1193,"percent_change":280,"volume":1194,"transactions":9,"vwap":1192},"2025-12-31",49.472,0.002,33900,{"date":1196,"open":1097,"high":1197,"low":1198,"close":1171,"change":280,"percent_change":280,"volume":1199,"transactions":9,"vwap":1171},"2025-12-30",49.484,49.41,106700,{"date":1201,"open":1162,"high":1172,"low":1099,"close":1171,"change":21,"percent_change":22,"volume":1202,"transactions":9,"vwap":1171},"2025-12-29",123700,{"date":1204,"open":1179,"high":1205,"low":1206,"close":1187,"change":332,"percent_change":333,"volume":1207,"transactions":9,"vwap":1187},"2025-12-26",49.519,49.385,55800,{"date":1209,"open":1099,"high":1097,"low":1179,"close":1179,"change":671,"percent_change":626,"volume":1210,"transactions":9,"vwap":1179},"2025-12-24",34700,{"date":1212,"open":1213,"high":1187,"low":1213,"close":1171,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1171},"2025-12-23",49.46,-0.24,-0.48,43400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":273,"percent_change":438,"volume":1223,"transactions":9,"vwap":1222},"2025-12-22",49.69,49.755,49.67,49.71,105800,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1221,"change":626,"percent_change":715,"volume":1228,"transactions":9,"vwap":1221},"2025-12-19",49.73,49.664,45100,{"date":1230,"open":1222,"high":1226,"low":1231,"close":1226,"change":424,"percent_change":462,"volume":1232,"transactions":9,"vwap":1226},"2025-12-18",49.681,78300,{"date":1234,"open":1235,"high":1236,"low":1119,"close":1124,"change":671,"percent_change":626,"volume":1237,"transactions":9,"vwap":1124},"2025-12-17",49.662,49.7,50700,{"date":1239,"open":1119,"high":1222,"low":1119,"close":1219,"change":340,"percent_change":106,"volume":1240,"transactions":9,"vwap":1219},"2025-12-16",56800,{"date":1242,"open":1124,"high":1221,"low":1120,"close":1124,"change":280,"percent_change":280,"volume":1243,"transactions":9,"vwap":1124},"2025-12-15",43200,{"date":1245,"open":1219,"high":1236,"low":1125,"close":1124,"change":208,"percent_change":209,"volume":1246,"transactions":9,"vwap":1124},"2025-12-12",45600,{"date":1248,"open":1125,"high":1249,"low":1120,"close":1119,"change":1250,"percent_change":22,"volume":1251,"transactions":9,"vwap":1119},"2025-12-11",49.68,-0.021,51600,{"date":1253,"open":1120,"high":1254,"low":1114,"close":1254,"change":1255,"percent_change":332,"volume":1256,"transactions":9,"vwap":1254},"2025-12-10",49.671,0.026,111100,{"date":1258,"open":1125,"high":1249,"low":1259,"close":1260,"change":1261,"percent_change":111,"volume":1262,"transactions":9,"vwap":1260},"2025-12-09",49.635,49.645,-0.003,41100,{"date":1264,"open":1120,"high":1119,"low":1104,"close":1265,"change":1266,"percent_change":462,"volume":1267,"transactions":9,"vwap":1265},"2025-12-08",49.648,0.068,29100,{"date":1269,"open":1115,"high":1125,"low":1137,"close":1137,"change":626,"percent_change":715,"volume":1175,"transactions":9,"vwap":1137},"2025-12-05",{"date":1271,"open":1114,"high":1125,"low":1129,"close":1125,"change":690,"percent_change":595,"volume":1272,"transactions":9,"vwap":1125},"2025-12-04",148400,{"date":1274,"open":1104,"high":1104,"low":1109,"close":1152,"change":543,"percent_change":340,"volume":1275,"transactions":9,"vwap":1152},"2025-12-03",79400,{"date":1277,"open":1103,"high":1129,"low":1172,"close":1129,"change":273,"percent_change":438,"volume":1278,"transactions":9,"vwap":1129},"2025-12-02",53500,{"date":1280,"open":1187,"high":1281,"low":1187,"close":1172,"change":340,"percent_change":106,"volume":1282,"transactions":9,"vwap":1172},"2025-12-01",49.553,92400,{"date":1284,"open":1187,"high":1163,"low":1099,"close":1180,"change":1214,"percent_change":1215,"volume":1285,"transactions":9,"vwap":1180},"2025-11-28",15300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1288,"change":111,"percent_change":21,"volume":1291,"transactions":9,"vwap":1288},"2025-11-26",49.74,49.75,49.72,11300,{"date":1293,"open":1226,"high":1294,"low":1219,"close":1289,"change":690,"percent_change":595,"volume":893,"transactions":9,"vwap":1289},"2025-11-25",49.76,{"date":1296,"open":1249,"high":1290,"low":1249,"close":1297,"change":1298,"percent_change":340,"volume":1299,"transactions":9,"vwap":1297},"2025-11-24",49.695,0.017,54200,{"date":1301,"open":1219,"high":1219,"low":1119,"close":1302,"change":1303,"percent_change":111,"volume":1304,"transactions":9,"vwap":1302},"2025-11-21",49.678,-0.007,151200,{"date":1306,"open":1219,"high":1236,"low":1124,"close":1307,"change":1308,"percent_change":-6,"volume":1309,"transactions":9,"vwap":1307},"2025-11-20",49.685,-0.002,39200,{"date":1311,"open":1119,"high":1219,"low":1119,"close":1312,"change":1261,"percent_change":111,"volume":1313,"transactions":9,"vwap":1312},"2025-11-19",49.687,49700,{"date":1315,"open":1249,"high":1219,"low":1125,"close":1219,"change":209,"percent_change":273,"volume":1316,"transactions":9,"vwap":1219},"2025-11-18",57900,{"date":1318,"open":1221,"high":1249,"low":1119,"close":1221,"change":208,"percent_change":209,"volume":1319,"transactions":9,"vwap":1221},"2025-11-17",50800,{"date":1321,"open":1119,"high":1222,"low":1125,"close":1124,"change":209,"percent_change":273,"volume":1050,"transactions":9,"vwap":1124},"2025-11-14",{"date":1323,"open":1125,"high":1124,"low":1120,"close":1125,"change":280,"percent_change":280,"volume":1324,"transactions":9,"vwap":1125},"2025-11-13",408900,{"date":1326,"open":1115,"high":1119,"low":1115,"close":1125,"change":1327,"percent_change":209,"volume":1328,"transactions":9,"vwap":1125},"2025-11-12",0.011,4155000,{"date":1330,"open":1163,"high":1120,"low":1163,"close":1331,"change":1332,"percent_change":438,"volume":1333,"transactions":9,"vwap":1331},"2025-11-11",49.629,0.039,25200,{"date":1335,"open":1151,"high":1114,"low":1151,"close":1104,"change":106,"percent_change":640,"volume":1336,"transactions":9,"vwap":1104},"2025-11-10",429700,{"date":1338,"open":1137,"high":1137,"low":1172,"close":1172,"change":21,"percent_change":22,"volume":1339,"transactions":9,"vwap":1172},"2025-11-07",40700,{"date":1341,"open":1104,"high":1104,"low":1187,"close":1103,"change":21,"percent_change":22,"volume":1342,"transactions":9,"vwap":1103},"2025-11-06",47400,{"date":1344,"open":1187,"high":1137,"low":1345,"close":1129,"change":106,"percent_change":640,"volume":1346,"transactions":9,"vwap":1129},"2025-11-05",49.475,45900,{"date":1348,"open":1163,"high":1109,"low":1349,"close":1163,"change":21,"percent_change":22,"volume":1068,"transactions":9,"vwap":1163},"2025-11-04",49.495,{"date":1351,"open":1172,"high":1109,"low":1180,"close":1172,"change":106,"percent_change":640,"volume":1352,"transactions":9,"vwap":1172},"2025-11-03",40000,{"date":1354,"open":1172,"high":1172,"low":1355,"close":1171,"change":1214,"percent_change":1215,"volume":1356,"transactions":9,"vwap":1171},"2025-10-31",49.43,61900,{"date":1358,"open":24,"high":24,"low":1236,"close":1222,"change":22,"percent_change":320,"volume":1359,"transactions":9,"vwap":1222},"2025-10-30",77600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1289,"change":1365,"percent_change":671,"volume":1366,"transactions":9,"vwap":1289},"2025-10-29",49.735,49.79,49.727,-0.013,39600,{"date":1368,"open":1226,"high":1363,"low":1226,"close":1369,"change":1370,"percent_change":595,"volume":1371,"transactions":9,"vwap":1369},"2025-10-28",49.763,0.053,22000,{"date":1373,"open":1374,"high":1375,"low":1221,"close":1222,"change":208,"percent_change":209,"volume":1376,"transactions":9,"vwap":1222},"2025-10-27",49.753,49.77,56400,{"date":1378,"open":1219,"high":1222,"low":1379,"close":1236,"change":106,"percent_change":640,"volume":811,"transactions":9,"vwap":1236},"2025-10-24",49.665,{"date":1381,"open":1124,"high":1124,"low":1114,"close":1125,"change":273,"percent_change":438,"volume":1382,"transactions":9,"vwap":1125},"2025-10-23",32800,{"date":1384,"open":1119,"high":1249,"low":1129,"close":1115,"change":22,"percent_change":320,"volume":1385,"transactions":9,"vwap":1115},"2025-10-22",24600,{"date":1387,"open":1119,"high":1119,"low":1151,"close":1125,"change":332,"percent_change":333,"volume":998,"transactions":9,"vwap":1125},"2025-10-21",{"date":1389,"open":1129,"high":1104,"low":1103,"close":1104,"change":438,"percent_change":1080,"volume":739,"transactions":9,"vwap":1104},"2025-10-20",{"date":1391,"open":1171,"high":1163,"low":1213,"close":1163,"change":209,"percent_change":273,"volume":1392,"transactions":9,"vwap":1163},"2025-10-17",19200,{"date":1394,"open":1187,"high":1163,"low":1179,"close":1187,"change":340,"percent_change":106,"volume":1395,"transactions":9,"vwap":1187},"2025-10-16",16400,{"date":1397,"open":1213,"high":1180,"low":1198,"close":1213,"change":209,"percent_change":273,"volume":1398,"transactions":9,"vwap":1213},"2025-10-15",94700,{"date":1400,"open":1213,"high":1401,"low":1098,"close":1179,"change":349,"percent_change":559,"volume":1402,"transactions":9,"vwap":1179},"2025-10-14",49.474,111400,{"date":1404,"open":1172,"high":1172,"low":1213,"close":1163,"change":332,"percent_change":333,"volume":1405,"transactions":9,"vwap":1163},"2025-10-13",89200,{"date":1407,"open":1408,"high":1409,"low":1179,"close":1213,"change":187,"percent_change":188,"volume":859,"transactions":9,"vwap":1213},"2025-10-10",49.514,49.535,{"date":1411,"open":1134,"high":1134,"low":1162,"close":1409,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1409},"2025-10-09",-0.065,-0.13,96800,{"date":1416,"open":1124,"high":1124,"low":1417,"close":1115,"change":21,"percent_change":22,"volume":1418,"transactions":9,"vwap":1115},"2025-10-08",49.569,89700,{"date":1420,"open":1115,"high":1119,"low":1115,"close":1134,"change":218,"percent_change":111,"volume":1421,"transactions":9,"vwap":1134},"2025-10-07",70900,{"date":1423,"open":1119,"high":1124,"low":1134,"close":1424,"change":208,"percent_change":209,"volume":1425,"transactions":9,"vwap":1424},"2025-10-06",49.625,40500,{"date":1427,"open":1114,"high":1428,"low":1114,"close":1429,"change":218,"percent_change":111,"volume":859,"transactions":9,"vwap":1429},"2025-10-03",49.636,49.615,{"date":1431,"open":1134,"high":1125,"low":1104,"close":1134,"change":208,"percent_change":209,"volume":1432,"transactions":9,"vwap":1134},"2025-10-02",76100,{"date":1434,"open":1120,"high":1221,"low":1115,"close":1114,"change":626,"percent_change":715,"volume":1435,"transactions":9,"vwap":1114},"2025-10-01",112200,{"date":1437,"open":1124,"high":1438,"low":1439,"close":1221,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1221},"2025-09-30",49.679,49.655,-0.265,-0.53,19700,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":228,"percent_change":208,"volume":1448,"transactions":9,"vwap":1447},"2025-09-29",49.99,49.92,49.935,63600,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":21,"percent_change":22,"volume":766,"transactions":9,"vwap":1453},"2025-09-26",49.96,49.9,49.93,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1250,"percent_change":22,"volume":1460,"transactions":9,"vwap":1459},"2025-09-25",49.97,50.0050011,49.94,49.95,80800,{"date":1462,"open":1456,"high":1463,"low":1456,"close":1464,"change":1327,"percent_change":209,"volume":1465,"transactions":9,"vwap":1464},"2025-09-24",49.98,49.971,23300,{"date":1467,"open":1456,"high":1468,"low":1459,"close":1451,"change":675,"percent_change":280,"volume":1469,"transactions":9,"vwap":1451},"2025-09-23",49.989,322500,{"date":1471,"open":1445,"high":1445,"low":1458,"close":1472,"change":1473,"percent_change":-6,"volume":1474,"transactions":9,"vwap":1472},"2025-09-22",49.959,-0.001,47800,{"date":1476,"open":1445,"high":1445,"low":1458,"close":1451,"change":340,"percent_change":106,"volume":1477,"transactions":9,"vwap":1451},"2025-09-19",81500,{"date":1479,"open":1456,"high":1456,"low":1446,"close":1453,"change":111,"percent_change":21,"volume":1480,"transactions":9,"vwap":1453},"2025-09-18",86600,{"date":1482,"open":1483,"high":1483,"low":1458,"close":1458,"change":218,"percent_change":111,"volume":1087,"transactions":9,"vwap":1458},"2025-09-17",50,{"date":1485,"open":1459,"high":1463,"low":1453,"close":1486,"change":704,"percent_change":671,"volume":1487,"transactions":9,"vwap":1486},"2025-09-16",49.945,85400,{"date":1489,"open":1458,"high":1451,"low":1490,"close":1451,"change":962,"percent_change":256,"volume":1491,"transactions":9,"vwap":1451},"2025-09-15",49.91,103400,{"date":1493,"open":1458,"high":1494,"low":1452,"close":1495,"change":704,"percent_change":671,"volume":1496,"transactions":9,"vwap":1495},"2025-09-12",49.942,49.915,45400,{"date":1498,"open":1447,"high":1499,"low":1446,"close":1453,"change":209,"percent_change":273,"volume":1500,"transactions":9,"vwap":1453},"2025-09-11",49.946,54100,{"date":1502,"open":1503,"high":1451,"low":1504,"close":1490,"change":280,"percent_change":280,"volume":830,"transactions":9,"vwap":1490},"2025-09-10",49.925,49.881,{"date":1506,"open":1463,"high":1463,"low":1507,"close":1490,"change":340,"percent_change":106,"volume":1508,"transactions":9,"vwap":1490},"2025-09-09",49.89,67400,{"date":1510,"open":1511,"high":1446,"low":1511,"close":1511,"change":349,"percent_change":559,"volume":1512,"transactions":9,"vwap":1511},"2025-09-08",49.88,109700,{"date":1514,"open":1511,"high":1459,"low":1375,"close":1459,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1459},"2025-09-05",0.122,0.24,884500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1308,"percent_change":-6,"volume":1524,"transactions":9,"vwap":1523},"2025-09-04",49.85,49.87,49.811,49.828,62600,{"date":1526,"open":1520,"high":1520,"low":1363,"close":1527,"change":209,"percent_change":273,"volume":1528,"transactions":9,"vwap":1527},"2025-09-03",49.83,59600,{"date":1530,"open":24,"high":1531,"low":1289,"close":1532,"change":111,"percent_change":21,"volume":1533,"transactions":9,"vwap":1532},"2025-09-02",49.82,49.81,83500,{"date":1535,"open":1363,"high":1531,"low":1536,"close":1531,"change":517,"percent_change":199,"volume":1537,"transactions":9,"vwap":1531},"2025-08-29",49.769,34800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":690,"percent_change":595,"volume":843,"transactions":9,"vwap":1543},"2025-08-28",50.07,50.12,50.051998,50.11,{"date":1545,"open":1546,"high":1540,"low":1547,"close":1548,"change":610,"percent_change":455,"volume":1549,"transactions":9,"vwap":1548},"2025-08-27",50.060001,50.029999,50.055,77400,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":256,"percent_change":257,"volume":1554,"transactions":9,"vwap":1553},"2025-08-26",50.02,50.099998,52200,{"date":1556,"open":1451,"high":1552,"low":1451,"close":1557,"change":273,"percent_change":438,"volume":1558,"transactions":9,"vwap":1557},"2025-08-25",50.0099983,21000,{"date":1560,"open":1459,"high":1483,"low":1453,"close":1456,"change":962,"percent_change":256,"volume":1159,"transactions":9,"vwap":1456},"2025-08-22",{"date":1562,"open":1490,"high":1456,"low":1490,"close":1503,"change":704,"percent_change":671,"volume":1563,"transactions":9,"vwap":1503},"2025-08-21",41000,{"date":1565,"open":1463,"high":1463,"low":1458,"close":1458,"change":1566,"percent_change":619,"volume":1309,"transactions":9,"vwap":1458},"2025-08-20",-0.026,{"date":1568,"open":1456,"high":1456,"low":1453,"close":1569,"change":1570,"percent_change":595,"volume":1382,"transactions":9,"vwap":1569},"2025-08-19",49.966,0.056,{"date":1572,"open":1446,"high":1459,"low":1490,"close":1490,"change":21,"percent_change":22,"volume":1573,"transactions":9,"vwap":1490},"2025-08-18",48600,{"date":1575,"open":1459,"high":1459,"low":1452,"close":1453,"change":111,"percent_change":21,"volume":1576,"transactions":9,"vwap":1453},"2025-08-15",43300,{"date":1578,"open":1458,"high":1458,"low":1490,"close":1458,"change":1579,"percent_change":332,"volume":1580,"transactions":9,"vwap":1458},"2025-08-14",0.024,129000,{"date":1582,"open":1458,"high":1463,"low":1583,"close":1584,"change":1585,"percent_change":349,"volume":1586,"transactions":9,"vwap":1584},"2025-08-13",49.865,49.916,-0.034,173000,{"date":1588,"open":1453,"high":1483,"low":1490,"close":1459,"change":424,"percent_change":462,"volume":1589,"transactions":9,"vwap":1459},"2025-08-12",390000,{"date":1591,"open":1452,"high":1446,"low":1592,"close":1511,"change":348,"percent_change":349,"volume":1593,"transactions":9,"vwap":1511},"2025-08-11",49.86,246200,{"date":1595,"open":1446,"high":1446,"low":1452,"close":1495,"change":280,"percent_change":280,"volume":1442,"transactions":9,"vwap":1495},"2025-08-08",{"date":1597,"open":1459,"high":1459,"low":1598,"close":1495,"change":280,"percent_change":280,"volume":1599,"transactions":9,"vwap":1495},"2025-08-07",49.882,222900,{"date":1601,"open":1592,"high":1446,"low":1602,"close":1495,"change":424,"percent_change":462,"volume":1603,"transactions":9,"vwap":1495},"2025-08-06",49.84,60100,{"date":1605,"open":1527,"high":1511,"low":1363,"close":1606,"change":543,"percent_change":340,"volume":1607,"transactions":9,"vwap":1606},"2025-08-05",49.845,134400,{"date":1609,"open":1527,"high":1520,"low":1363,"close":1527,"change":1610,"percent_change":332,"volume":1611,"transactions":9,"vwap":1527},"2025-08-04",0.025,47500,{"date":1613,"open":1521,"high":1511,"low":1375,"close":1614,"change":974,"percent_change":666,"volume":1615,"transactions":9,"vwap":1614},"2025-08-01",49.805,42600,{"date":1617,"open":1446,"high":1618,"low":1532,"close":1592,"change":236,"percent_change":734,"volume":1448,"transactions":9,"vwap":1592},"2025-07-31",49.928,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1623,"change":111,"percent_change":21,"volume":1624,"transactions":9,"vwap":1623},"2025-07-30",50.19,50.216,50.17,31700,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":619,"percent_change":245,"volume":1629,"transactions":9,"vwap":1628},"2025-07-29",50.26,50.18,93100,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1632,"change":228,"percent_change":208,"volume":1634,"transactions":9,"vwap":1632},"2025-07-28",50.23,50.24,38500,{"date":1636,"open":1637,"high":1633,"low":1638,"close":1639,"change":218,"percent_change":111,"volume":1640,"transactions":9,"vwap":1639},"2025-07-25",50.22,50.21,50.225,100800,{"date":1642,"open":1638,"high":1643,"low":1644,"close":1632,"change":1193,"percent_change":280,"volume":1645,"transactions":9,"vwap":1632},"2025-07-24",50.239,50.195,36800,{"date":1647,"open":1648,"high":1632,"low":1649,"close":1650,"change":1308,"percent_change":-6,"volume":1651,"transactions":9,"vwap":1650},"2025-07-23",50.206,50.2,50.228,39300,{"date":1653,"open":1637,"high":1654,"low":1655,"close":1632,"change":218,"percent_change":111,"volume":1003,"transactions":9,"vwap":1632},"2025-07-22",50.249,50.201,{"date":1657,"open":1628,"high":1627,"low":1628,"close":1658,"change":610,"percent_change":455,"volume":1659,"transactions":9,"vwap":1658},"2025-07-21",50.235,83200,{"date":1661,"open":1637,"high":175,"low":1662,"close":175,"change":332,"percent_change":333,"volume":1663,"transactions":9,"vwap":175},"2025-07-18",50.14,102200,{"date":1665,"open":1553,"high":1632,"low":1553,"close":1632,"change":1666,"percent_change":293,"volume":1667,"transactions":9,"vwap":1632},"2025-07-17",0.064,249600,{"date":1669,"open":1662,"high":1623,"low":1541,"close":1670,"change":1143,"percent_change":340,"volume":1671,"transactions":9,"vwap":1670},"2025-07-16",50.166,70500,{"date":1673,"open":1540,"high":1674,"low":1552,"close":1674,"change":640,"percent_change":1516,"volume":1675,"transactions":9,"vwap":1674},"2025-07-15",50.15,35600,{"date":1677,"open":1678,"high":1679,"low":1547,"close":1547,"change":626,"percent_change":715,"volume":1680,"transactions":9,"vwap":1547},"2025-07-14",50.09,50.101,23500,{"date":1682,"open":1540,"high":1683,"low":1684,"close":1678,"change":106,"percent_change":640,"volume":1685,"transactions":9,"vwap":1678},"2025-07-11",50.13,50.040001,103100,{"date":1687,"open":1463,"high":1547,"low":1688,"close":1547,"change":1266,"percent_change":462,"volume":1689,"transactions":9,"vwap":1547},"2025-07-10",49.922,263700,{"date":1691,"open":1483,"high":1692,"low":1521,"close":1693,"change":1694,"percent_change":778,"volume":1573,"transactions":9,"vwap":1693},"2025-07-09",50.049999,49.962,-0.078,{"date":1696,"open":1547,"high":1684,"low":1453,"close":1684,"change":332,"percent_change":333,"volume":1232,"transactions":9,"vwap":1684},"2025-07-08",{"date":1698,"open":1445,"high":1483,"low":1446,"close":1445,"change":543,"percent_change":340,"volume":1699,"transactions":9,"vwap":1445},"2025-07-07",65500,{"date":1701,"open":1453,"high":1445,"low":1453,"close":1702,"change":218,"percent_change":111,"volume":1703,"transactions":9,"vwap":1702},"2025-07-03",49.975,14700,{"date":1705,"open":1706,"high":1463,"low":1452,"close":1463,"change":209,"percent_change":273,"volume":1707,"transactions":9,"vwap":1463},"2025-07-02",49.901,53400,{"date":1709,"open":1520,"high":1451,"low":1520,"close":1451,"change":333,"percent_change":386,"volume":1710,"transactions":9,"vwap":1451},"2025-07-01",27000,{"date":1712,"open":1452,"high":1453,"low":1602,"close":1592,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1592},"2025-06-30",-0.32,-0.64,59000,{"date":1717,"open":1718,"high":1621,"low":1718,"close":1628,"change":106,"percent_change":640,"volume":1719,"transactions":9,"vwap":1628},"2025-06-27",50.080002,75000,{"date":1721,"open":1683,"high":1683,"low":1540,"close":1541,"change":208,"percent_change":209,"volume":1346,"transactions":9,"vwap":1541},"2025-06-26",{"date":1723,"open":1546,"high":1543,"low":1547,"close":1543,"change":332,"percent_change":333,"volume":726,"transactions":9,"vwap":1543},"2025-06-25",{"date":1725,"open":1552,"high":1546,"low":1463,"close":1546,"change":424,"percent_change":462,"volume":1524,"transactions":9,"vwap":1546},"2025-06-24",{"date":1727,"open":1728,"high":1445,"low":1728,"close":1445,"change":208,"percent_change":209,"volume":746,"transactions":9,"vwap":1445},"2025-06-23",49.934,{"date":1730,"open":1731,"high":1463,"low":1732,"close":1463,"change":424,"percent_change":462,"volume":1715,"transactions":9,"vwap":1463},"2025-06-20",49.78,49.762,{"date":1734,"open":1451,"high":1456,"low":1507,"close":1490,"change":21,"percent_change":22,"volume":1735,"transactions":9,"vwap":1490},"2025-06-18",196500,{"date":1737,"open":1451,"high":1463,"low":1507,"close":1453,"change":22,"percent_change":320,"volume":1738,"transactions":9,"vwap":1453},"2025-06-17",106400,{"date":1740,"open":1521,"high":1456,"low":1592,"close":1456,"change":595,"percent_change":810,"volume":1741,"transactions":9,"vwap":1456},"2025-06-16",107900,{"date":1743,"open":1592,"high":1744,"low":1527,"close":1592,"change":280,"percent_change":280,"volume":759,"transactions":9,"vwap":1592},"2025-06-13",49.869,{"date":1746,"open":1511,"high":1747,"low":1602,"close":1592,"change":1748,"percent_change":671,"volume":1749,"transactions":9,"vwap":1592},"2025-06-12",49.919,-0.014,59400,{"date":1751,"open":1521,"high":1446,"low":1527,"close":1752,"change":1753,"percent_change":671,"volume":1754,"transactions":9,"vwap":1752},"2025-06-11",49.874,-0.016,58000,{"date":1756,"open":1446,"high":1446,"low":1527,"close":1507,"change":21,"percent_change":22,"volume":1757,"transactions":9,"vwap":1507},"2025-06-10",67800,{"date":1759,"open":1532,"high":1490,"low":1532,"close":1490,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1490},"2025-06-09",0.094,0.19,52100,{"date":1764,"open":1527,"high":1511,"low":1532,"close":1765,"change":650,"percent_change":256,"volume":1766,"transactions":9,"vwap":1765},"2025-06-06",49.816,43800,{"date":1768,"open":1527,"high":1769,"low":1375,"close":1375,"change":626,"percent_change":715,"volume":1175,"transactions":9,"vwap":1375},"2025-06-05",49.831,{"date":1771,"open":1294,"high":1527,"low":1289,"close":1527,"change":208,"percent_change":209,"volume":1772,"transactions":9,"vwap":1527},"2025-06-04",76600,{"date":1774,"open":1294,"high":1531,"low":1294,"close":1531,"change":293,"percent_change":903,"volume":1775,"transactions":9,"vwap":1531},"2025-06-03",18400,{"date":1777,"open":1375,"high":1778,"low":1119,"close":1219,"change":349,"percent_change":559,"volume":1779,"transactions":9,"vwap":1219},"2025-06-02",49.775,55900,{"date":1781,"open":1375,"high":1375,"low":1221,"close":1294,"change":1713,"percent_change":1714,"volume":1782,"transactions":9,"vwap":1294},"2025-05-30",47300,{"date":1784,"open":1557,"high":1678,"low":1785,"close":1718,"change":595,"percent_change":810,"volume":1786,"transactions":9,"vwap":1718},"2025-05-29",49.973,159600,{"date":1788,"open":1453,"high":1552,"low":1521,"close":1456,"change":273,"percent_change":438,"volume":1789,"transactions":9,"vwap":1456},"2025-05-28",44900,{"date":1791,"open":1446,"high":1792,"low":1511,"close":1453,"change":208,"percent_change":209,"volume":1793,"transactions":9,"vwap":1453},"2025-05-27",49.958,229400,{"date":1795,"open":1452,"high":1446,"low":1375,"close":1446,"change":438,"percent_change":1080,"volume":1796,"transactions":9,"vwap":1446},"2025-05-23",169600,{"date":1798,"open":1452,"high":1458,"low":1602,"close":1602,"change":21,"percent_change":22,"volume":1799,"transactions":9,"vwap":1602},"2025-05-22",54300,{"date":1801,"open":1511,"high":1511,"low":1602,"close":1592,"change":21,"percent_change":22,"volume":1802,"transactions":9,"vwap":1592},"2025-05-21",80200,{"date":1804,"open":1507,"high":1456,"low":1511,"close":1511,"change":349,"percent_change":559,"volume":1805,"transactions":9,"vwap":1511},"2025-05-20",83800,{"date":1807,"open":1520,"high":1459,"low":1520,"close":1459,"change":106,"percent_change":640,"volume":1808,"transactions":9,"vwap":1459},"2025-05-19",39000,{"date":1810,"open":1452,"high":1811,"low":1521,"close":1507,"change":209,"percent_change":273,"volume":1558,"transactions":9,"vwap":1507},"2025-05-16",49.926,{"date":1813,"open":1507,"high":1452,"low":1527,"close":1521,"change":438,"percent_change":1080,"volume":1814,"transactions":9,"vwap":1521},"2025-05-15",124100,{"date":1816,"open":1532,"high":1521,"low":1363,"close":1363,"change":671,"percent_change":626,"volume":1814,"transactions":9,"vwap":1363},"2025-05-14",{"date":1818,"open":1602,"high":1511,"low":24,"close":1531,"change":208,"percent_change":209,"volume":1819,"transactions":9,"vwap":1531},"2025-05-13",39700,{"date":1821,"open":1114,"high":1532,"low":1114,"close":1532,"change":795,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1532},"2025-05-12",0.46,48400,{"date":1825,"open":1151,"high":1125,"low":1162,"close":1137,"change":111,"percent_change":21,"volume":1826,"transactions":9,"vwap":1137},"2025-05-09",190100,{"date":1828,"open":1163,"high":1104,"low":1097,"close":1104,"change":595,"percent_change":810,"volume":1829,"transactions":9,"vwap":1104},"2025-05-08",143600,{"date":1831,"open":1097,"high":1832,"low":1099,"close":1097,"change":1833,"percent_change":257,"volume":1834,"transactions":9,"vwap":1097},"2025-05-07",49.499,0.089,104100,{"date":1836,"open":1198,"high":1187,"low":1837,"close":1837,"change":1327,"percent_change":209,"volume":1838,"transactions":9,"vwap":1837},"2025-05-06",49.391,55200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":280,"percent_change":280,"volume":1651,"transactions":9,"vwap":1844},"2025-05-05",49.35,49.387,49.34,49.38,{"date":1846,"open":1098,"high":1188,"low":1847,"close":1844,"change":332,"percent_change":333,"volume":1848,"transactions":9,"vwap":1844},"2025-05-02",49.354,121600,{"date":1850,"open":1072,"high":1851,"low":1852,"close":1851,"change":293,"percent_change":903,"volume":1853,"transactions":9,"vwap":1851},"2025-05-01",49.33,49.187,55000,{"date":1855,"open":1856,"high":1079,"low":1053,"close":1856,"change":517,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-04-30",49.2,-0.59,41500,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1187,"change":1863,"percent_change":1864,"volume":1267,"transactions":9,"vwap":1187},"2025-04-29",49.39,49.506,0.179,0.36,{"date":1866,"open":1213,"high":1213,"low":1867,"close":1868,"change":1869,"percent_change":559,"volume":1870,"transactions":9,"vwap":1868},"2025-04-28",49.31,49.311,-0.069,31100,{"date":1872,"open":1873,"high":1179,"low":1874,"close":1844,"change":1875,"percent_change":1761,"volume":1876,"transactions":9,"vwap":1844},"2025-04-25",49.427,49.301,0.095,37800,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":438,"percent_change":1080,"volume":1882,"transactions":9,"vwap":1881},"2025-04-24",49.22,49.32,49.285,32000,{"date":1884,"open":1057,"high":1079,"low":1057,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-04-23",49.205,0.215,0.44,25100,{"date":179,"open":252,"high":1890,"low":252,"close":253,"change":333,"percent_change":386,"volume":1891,"transactions":9,"vwap":253},49.015999,17300]