[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVSD":3,"homepage-market-summary":29,"stock-historical-EVSD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVSD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Eaton Vance Short Duration Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9901,2.487324,"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},49.845,49.96,49.835,49.8653,-0.0203,-0.04,293903.37593,51.72,49.73,154968.182595416,5.8,633,{"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":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},136765,49919045.648854,-1.83,"2025-04-22",[180,183,192,203,213,224,235,245,255,266,276,285,294,303,312,320,329,339,350,359,368,376,385,393,401,410,418,426,434,444,453,461,468,475,480,488,496,503,511,520,528,536,544,553,562,570,578,584,588,595,604,610,616,622,628,634,639,647,652,659,663,667,670,673,677,684,689,694,701,706,713,719,723,727,732,737,741,746,753,758,762,765,768,772,776,780,785,788,793,797,801,805,810,814,819,823,826,829,832,838,841,845,850,854,857,860,864,867,871,876,882,888,893,898,905,908,914,919,925,930,934,938,941,948,951,954,957,961,964,969,975,978,981,984,990,995,999,1002,1007,1010,1013,1018,1023,1028,1034,1040,1047,1053,1060,1065,1070,1076,1083,1088,1092,1098,1103,1109,1113,1117,1121,1128,1134,1138,1143,1147,1150,1155,1159,1163,1167,1173,1178,1182,1187,1192,1196,1201,1206,1209,1212,1214,1218,1221,1225,1230,1234,1238,1242,1245,1248,1250,1253,1259,1266,1271,1275,1280,1283,1286,1290,1294,1298,1302,1308,1311,1315,1318,1321,1324,1326,1329,1334,1337,1340,1344,1347,1350,1353,1355,1358,1361,1363,1366,1369,1372,1375,1378,1381,1384,1387,1393,1397,1402,1407,1411,1415,1419,1423,1427,1431,1434,1438,1442,1448,1453,1457,1460,1462,1466,1469,1472,1475,1478,1482,1486,1489,1493,1497,1500,1503,1505,1508,1513,1516,1519,1523,1526,1530,1533,1540,1544,1548,1551,1555,1559,1562,1565,1569,1572,1575,1579,1583,1586,1589,1594,1599,1603,1606,1609,1612,1616,1620,1623,1627,1632,1638,1642,1645,1648,1652,1656,1659,1662,1665,1668,1672,1675,1678,1681,1685,1687,1691,1694,1700,1703,1706,1709,1712,1716,1719,1722,1725,1728,1731,1734,1737,1740,1743,1747,1750,1753,1756,1758,1761,1764,1767,1769,1773,1777,1780,1783,1786,1789,1793,1797,1800,1803,1806,1809,1813,1817,1822,1827,1832,1838,1841,1844,1848,1852,1856,1860,1866,1869,1874],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},1670,49.8726,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",49.79,49.89,0.0953,0.19,231688.52101,1187,49.833,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",49.87,50.36,49.76,49.77,-0.225,-0.45,247003.16384,923,49.8077,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":106,"volume":210,"transactions":211,"vwap":212},"2026-09-29",49.95,50.0074,49.935,49.995,0.03,273476.5557,1922,49.977,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",49.97,50.02,49.92,49.965,-0.11,-0.22,248595.653688,1950,49.9804,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",50.07,50.12,50.01,50.075,0.01,0.02,511777.297156,1691,50.0388,{"date":236,"open":227,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",50.16,50.06,50.065,-0.0712,-0.14,193928.787,739,50.0944,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",50.29,50.09,50.1362,-0.1944,-0.39,210801.869402,881,50.1625,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",50.33,50.35,50.262,50.3306,0.0456,0.09,224580.323,893,50.3103,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",50.34,50.26,50.285,0.035,0.07,154353.0787,729,50.2992,{"date":277,"open":269,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",50.2899,50.25,-0.105,-0.21,127811.0745,596,50.2748,{"date":286,"open":195,"high":195,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",50.32,50.355,0.08,0.16,197760.3295,611,50.3373,{"date":295,"open":258,"high":296,"low":297,"close":298,"change":299,"percent_change":22,"volume":300,"transactions":301,"vwap":302},"2026-09-16",50.42,50.27,50.275,-0.02,281939.47292,1290,50.3528,{"date":304,"open":305,"high":257,"low":247,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",50.3,50.295,-0.03,-0.06,386587.569064,785,50.3075,{"date":313,"open":314,"high":315,"low":297,"close":316,"change":299,"percent_change":22,"volume":317,"transactions":318,"vwap":319},"2026-09-14",50.31,50.3674,50.325,210884.11886,792,50.3395,{"date":321,"open":322,"high":323,"low":287,"close":324,"change":325,"percent_change":241,"volume":326,"transactions":327,"vwap":328},"2026-09-11",50.39,50.41,50.345,-0.07,256489.3394,531,50.3538,{"date":330,"open":331,"high":332,"low":323,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",50.44,50.46,50.415,-0.1517,-0.3,160165.7897,760,50.4343,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",50.59,50.61,50.55,50.5667,-0.0483,-0.1,178159.5978,799,50.6481,{"date":351,"open":341,"high":352,"low":353,"close":354,"change":355,"percent_change":231,"volume":356,"transactions":357,"vwap":358},"2026-09-08",50.62,50.5724,50.615,0.0098,215132.9783,746,50.598,{"date":360,"open":352,"high":361,"low":362,"close":363,"change":364,"percent_change":299,"volume":365,"transactions":366,"vwap":367},"2026-09-04",50.63,50.6,50.6052,-0.0098,106897.66677,650,50.6158,{"date":369,"open":370,"high":371,"low":342,"close":354,"change":372,"percent_change":272,"volume":373,"transactions":374,"vwap":375},"2026-09-03",50.65,50.66,0.0377,137202.9996,678,50.6443,{"date":377,"open":378,"high":341,"low":379,"close":380,"change":381,"percent_change":231,"volume":382,"transactions":383,"vwap":384},"2026-09-02",50.53,50.52,50.5773,0.0123,162534.6161,642,50.5621,{"date":386,"open":341,"high":362,"low":343,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",50.565,-0.075,-0.15,204929.7616,707,50.574,{"date":394,"open":361,"high":395,"low":362,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",50.64,-0.165,-0.32,135909.4722,764,50.7266,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":346,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",50.93,50.8,50.805,-0.2,122818.1068,574,50.8523,{"date":411,"open":403,"high":412,"low":413,"close":414,"change":299,"percent_change":22,"volume":415,"transactions":416,"vwap":417},"2026-08-27",51,50.9,50.905,240041.9523,711,50.9339,{"date":419,"open":420,"high":421,"low":413,"close":422,"change":299,"percent_change":22,"volume":423,"transactions":424,"vwap":425},"2026-08-26",50.91,50.9391,50.925,92571.8566,483,50.9149,{"date":427,"open":428,"high":429,"low":413,"close":430,"change":289,"percent_change":290,"volume":431,"transactions":432,"vwap":433},"2026-08-25",50.92,50.95,50.945,89364.748,471,50.9237,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":231,"volume":441,"transactions":442,"vwap":443},"2026-08-24",50.85,50.87,50.84,50.865,0.0107,181591.8969,462,50.8595,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":308,"volume":450,"transactions":451,"vwap":452},"2026-08-21",50.86,50.825,50.8543,-0.0307,187595.3905,560,50.842,{"date":454,"open":446,"high":455,"low":436,"close":456,"change":22,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",50.8891,50.885,-0.08,258173.7476,1079,50.8718,{"date":462,"open":413,"high":403,"low":463,"close":422,"change":464,"percent_change":289,"volume":465,"transactions":466,"vwap":467},"2026-08-19",50.88,0.04,94189.6887,514,50.9075,{"date":469,"open":470,"high":471,"low":470,"close":456,"change":231,"percent_change":464,"volume":472,"transactions":473,"vwap":474},"2026-08-18",50.83,50.89,1317557.0045,736,50.8613,{"date":476,"open":413,"high":413,"low":446,"close":439,"change":111,"percent_change":299,"volume":477,"transactions":478,"vwap":479},"2026-08-17",160754.730281,618,50.8787,{"date":481,"open":403,"high":482,"low":446,"close":483,"change":484,"percent_change":22,"volume":485,"transactions":486,"vwap":487},"2026-08-14",50.9392,50.875,-0.0202,87947.44489,437,50.8947,{"date":489,"open":446,"high":403,"low":446,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",50.8952,0.0602,0.12,103679.3207,577,50.8976,{"date":497,"open":446,"high":413,"low":498,"close":499,"change":464,"percent_change":289,"volume":500,"transactions":501,"vwap":502},"2026-08-12",50.8201,50.835,203531.2278,628,50.8618,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":464,"percent_change":289,"volume":508,"transactions":509,"vwap":510},"2026-08-11",50.82,50.7729,50.795,114194.318,410,50.7973,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":308,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",50.75,50.79,50.755,-0.12,139852.971,701,50.7709,{"date":521,"open":436,"high":446,"low":522,"close":523,"change":524,"percent_change":492,"volume":525,"transactions":526,"vwap":527},"2026-08-07",50.78,50.815,0.0598,169778.727581,535,50.8093,{"date":529,"open":530,"high":438,"low":531,"close":532,"change":533,"percent_change":219,"volume":534,"transactions":501,"vwap":535},"2026-08-06",50.77,50.735,50.7552,-0.0548,154736.153,50.7631,{"date":537,"open":514,"high":538,"low":539,"close":538,"change":540,"percent_change":262,"volume":541,"transactions":542,"vwap":543},"2026-08-05",50.81,50.76,0.045,119016.5658,584,50.7839,{"date":545,"open":539,"high":546,"low":515,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",50.798,50.765,0.0701,0.14,233099.7924,1279,50.7731,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":106,"volume":560,"transactions":466,"vwap":561},"2026-08-03",50.68,50.7,50.675,50.6949,0.0298,139587.0954,50.6924,{"date":563,"open":395,"high":438,"low":342,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",50.6651,-0.2199,-0.43,175113.1134,728,50.6401,{"date":571,"open":463,"high":572,"low":446,"close":456,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",50.899,0.05,0.1,137205.9824,822,50.8786,{"date":579,"open":404,"high":422,"low":580,"close":499,"change":271,"percent_change":272,"volume":581,"transactions":582,"vwap":583},"2026-07-29",50.74,119042.0214,768,50.7974,{"date":585,"open":404,"high":470,"low":522,"close":404,"change":106,"percent_change":492,"volume":586,"transactions":587,"vwap":405},"2026-07-28",75424.6991,540,{"date":589,"open":539,"high":539,"low":590,"close":580,"change":591,"percent_change":209,"volume":592,"transactions":593,"vwap":594},"2026-07-27",50.73,0.015,78283.5591,469,50.747,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":540,"percent_change":262,"volume":601,"transactions":602,"vwap":603},"2026-07-24",50.72,50.7486,50.705,50.725,92409.0031,465,50.7238,{"date":605,"open":606,"high":513,"low":557,"close":555,"change":346,"percent_change":406,"volume":607,"transactions":608,"vwap":609},"2026-07-23",50.69,213259.5921,778,50.6926,{"date":611,"open":514,"high":612,"low":513,"close":522,"change":299,"percent_change":22,"volume":613,"transactions":614,"vwap":615},"2026-07-22",50.8086,180929.4331,702,50.7763,{"date":617,"open":470,"high":438,"low":404,"close":404,"change":618,"percent_change":346,"volume":619,"transactions":620,"vwap":621},"2026-07-21",-0.05,117572.05678,460,50.822,{"date":623,"open":463,"high":471,"low":470,"close":436,"change":624,"percent_change":325,"volume":625,"transactions":626,"vwap":627},"2026-07-20",-0.035,118680.0589,457,50.8518,{"date":629,"open":403,"high":630,"low":463,"close":456,"change":299,"percent_change":22,"volume":631,"transactions":632,"vwap":633},"2026-07-17",50.96,178506.6185,595,50.9085,{"date":635,"open":437,"high":636,"low":437,"close":414,"change":591,"percent_change":209,"volume":637,"transactions":587,"vwap":638},"2026-07-16",50.9098,137777.3413,50.8955,{"date":640,"open":437,"high":428,"low":641,"close":471,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-15",50.8601,0.065,0.13,101799.1553,525,50.8929,{"date":648,"open":505,"high":436,"low":522,"close":447,"change":649,"percent_change":188,"volume":650,"transactions":408,"vwap":651},"2026-07-14",0.095,86573.298282,50.8068,{"date":653,"open":470,"high":470,"low":654,"close":590,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":539},"2026-07-13",50.71,-0.095,-0.19,100773.5656,763,{"date":660,"open":436,"high":446,"low":661,"close":447,"change":307,"percent_change":308,"volume":662,"transactions":9,"vwap":447},"2026-07-10",50.811,60800,{"date":664,"open":446,"high":463,"low":538,"close":665,"change":464,"percent_change":289,"volume":666,"transactions":9,"vwap":665},"2026-07-09",50.855,114300,{"date":668,"open":470,"high":470,"low":522,"close":523,"change":22,"percent_change":457,"volume":669,"transactions":9,"vwap":523},"2026-07-08",110600,{"date":671,"open":420,"high":428,"low":436,"close":665,"change":325,"percent_change":241,"volume":672,"transactions":9,"vwap":665},"2026-07-07",97100,{"date":674,"open":420,"high":403,"low":471,"close":422,"change":675,"percent_change":272,"volume":676,"transactions":9,"vwap":422},"2026-07-06",0.037,183100,{"date":678,"open":413,"high":679,"low":483,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-02",50.909,50.888,0.054,0.11,76300,{"date":685,"open":538,"high":446,"low":538,"close":686,"change":687,"percent_change":22,"volume":688,"transactions":9,"vwap":686},"2026-07-01",50.834,-0.021,342400,{"date":690,"open":463,"high":471,"low":665,"close":665,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":665},"2026-06-30",-0.25,-0.49,160500,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":231,"percent_change":464,"volume":700,"transactions":9,"vwap":699},"2026-06-29",51.09,51.116,51.07,51.105,65600,{"date":702,"open":703,"high":699,"low":703,"close":704,"change":106,"percent_change":492,"volume":705,"transactions":9,"vwap":704},"2026-06-26",51.080002,51.084999,71800,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":231,"percent_change":464,"volume":712,"transactions":9,"vwap":711},"2026-06-25",51.040001,51.055,51.02,51.025002,102700,{"date":714,"open":715,"high":710,"low":716,"close":717,"change":289,"percent_change":290,"volume":718,"transactions":9,"vwap":717},"2026-06-24",51.0099983,50.975,51.0050011,105900,{"date":720,"open":721,"high":429,"low":413,"close":422,"change":591,"percent_change":209,"volume":722,"transactions":9,"vwap":422},"2026-06-23",50.94,112200,{"date":724,"open":420,"high":428,"low":471,"close":420,"change":725,"percent_change":618,"volume":726,"transactions":9,"vwap":420},"2026-06-22",-0.025,213100,{"date":728,"open":429,"high":729,"low":403,"close":730,"change":573,"percent_change":574,"volume":731,"transactions":9,"vwap":730},"2026-06-18",50.98,50.935,91300,{"date":733,"open":729,"high":734,"low":483,"close":456,"change":241,"percent_change":735,"volume":736,"transactions":9,"vwap":456},"2026-06-17",51.049999,-0.27,155500,{"date":738,"open":710,"high":734,"low":739,"close":711,"change":209,"percent_change":106,"volume":740,"transactions":9,"vwap":711},"2026-06-16",51.00099945,118400,{"date":742,"open":412,"high":708,"low":743,"close":744,"change":209,"percent_change":106,"volume":745,"transactions":9,"vwap":744},"2026-06-15",50.99,50.995,92000,{"date":747,"open":429,"high":748,"low":749,"close":750,"change":751,"percent_change":307,"volume":752,"transactions":9,"vwap":750},"2026-06-12",50.976,50.916,50.965,-0.015,85800,{"date":754,"open":438,"high":729,"low":438,"close":729,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":729},"2026-06-11",0.135,0.27,123000,{"date":759,"open":446,"high":471,"low":438,"close":760,"change":299,"percent_change":22,"volume":761,"transactions":9,"vwap":760},"2026-06-10",50.845,178300,{"date":763,"open":437,"high":463,"low":470,"close":439,"change":464,"percent_change":289,"volume":764,"transactions":9,"vwap":439},"2026-06-09",154900,{"date":766,"open":437,"high":437,"low":538,"close":447,"change":230,"percent_change":231,"volume":767,"transactions":9,"vwap":447},"2026-06-08",123900,{"date":769,"open":436,"high":436,"low":404,"close":523,"change":516,"percent_change":770,"volume":771,"transactions":9,"vwap":523},"2026-06-05",-0.24,140900,{"date":773,"open":630,"high":774,"low":403,"close":730,"change":464,"percent_change":289,"volume":775,"transactions":9,"vwap":730},"2026-06-04",50.97,89900,{"date":777,"open":437,"high":414,"low":437,"close":778,"change":22,"percent_change":457,"volume":779,"transactions":9,"vwap":778},"2026-06-03",50.895,250000,{"date":781,"open":429,"high":782,"low":783,"close":730,"change":231,"percent_change":464,"volume":784,"transactions":9,"vwap":730},"2026-06-02",51.029999,50.915,275100,{"date":786,"open":471,"high":403,"low":446,"close":783,"change":22,"percent_change":457,"volume":787,"transactions":9,"vwap":783},"2026-06-01",94800,{"date":789,"open":630,"high":743,"low":730,"close":790,"change":389,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-29",50.955,-0.29,93700,{"date":794,"open":698,"high":795,"low":709,"close":699,"change":209,"percent_change":106,"volume":796,"transactions":9,"vwap":699},"2026-05-28",51.135,213800,{"date":798,"open":708,"high":703,"low":708,"close":799,"change":573,"percent_change":574,"volume":800,"transactions":9,"vwap":799},"2026-05-27",51.075001,324900,{"date":802,"open":734,"high":734,"low":743,"close":711,"change":803,"percent_change":682,"volume":804,"transactions":9,"vwap":711},"2026-05-26",0.057,142600,{"date":806,"open":412,"high":412,"low":414,"close":807,"change":808,"percent_change":209,"volume":809,"transactions":9,"vwap":807},"2026-05-22",50.968,0.013,72700,{"date":811,"open":437,"high":812,"low":437,"close":790,"change":230,"percent_change":231,"volume":813,"transactions":9,"vwap":790},"2026-05-21",50.966,140100,{"date":815,"open":438,"high":816,"low":499,"close":430,"change":492,"percent_change":817,"volume":818,"transactions":9,"vwap":430},"2026-05-20",50.985,0.24,115500,{"date":820,"open":436,"high":665,"low":404,"close":447,"change":457,"percent_change":821,"volume":822,"transactions":9,"vwap":447},"2026-05-19",-0.16,211100,{"date":824,"open":721,"high":630,"low":446,"close":414,"change":230,"percent_change":231,"volume":825,"transactions":9,"vwap":414},"2026-05-18",170700,{"date":827,"open":471,"high":428,"low":456,"close":778,"change":457,"percent_change":821,"volume":828,"transactions":9,"vwap":778},"2026-05-15",87200,{"date":830,"open":710,"high":708,"low":750,"close":716,"change":831,"percent_change":299,"volume":787,"transactions":9,"vwap":716},"2026-05-14",-0.012,{"date":833,"open":743,"high":412,"low":429,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-13",50.987,0.002,0,155100,{"date":839,"open":774,"high":743,"low":750,"close":816,"change":618,"percent_change":346,"volume":840,"transactions":9,"vwap":816},"2026-05-12",101100,{"date":842,"open":703,"high":703,"low":782,"close":843,"change":22,"percent_change":457,"volume":844,"transactions":9,"vwap":843},"2026-05-11",51.035,74600,{"date":846,"open":847,"high":847,"low":848,"close":799,"change":464,"percent_change":289,"volume":849,"transactions":9,"vwap":799},"2026-05-08",51.11,51.064999,108400,{"date":851,"open":852,"high":852,"low":782,"close":843,"change":751,"percent_change":307,"volume":853,"transactions":9,"vwap":843},"2026-05-07",51.13,176000,{"date":855,"open":698,"high":703,"low":708,"close":734,"change":649,"percent_change":188,"volume":856,"transactions":9,"vwap":734},"2026-05-06",150100,{"date":858,"open":403,"high":816,"low":403,"close":790,"change":209,"percent_change":106,"volume":859,"transactions":9,"vwap":790},"2026-05-05",371900,{"date":861,"open":774,"high":774,"low":862,"close":422,"change":325,"percent_change":241,"volume":863,"transactions":9,"vwap":422},"2026-05-04",50.883,86500,{"date":865,"open":412,"high":709,"low":816,"close":744,"change":209,"percent_change":106,"volume":866,"transactions":9,"vwap":744},"2026-05-01",68500,{"date":868,"open":429,"high":743,"low":430,"close":750,"change":869,"percent_change":691,"volume":870,"transactions":9,"vwap":750},"2026-04-30",-0.13,343500,{"date":872,"open":873,"high":873,"low":704,"close":874,"change":219,"percent_change":281,"volume":875,"transactions":9,"vwap":874},"2026-04-29",51.18,51.095001,240200,{"date":877,"open":878,"high":879,"low":873,"close":880,"change":22,"percent_change":457,"volume":881,"transactions":9,"vwap":880},"2026-04-28",51.2,51.21,51.205,95800,{"date":883,"open":884,"high":885,"low":879,"close":886,"change":307,"percent_change":308,"volume":887,"transactions":9,"vwap":886},"2026-04-27",51.26,51.266,51.245,102200,{"date":889,"open":878,"high":890,"low":878,"close":891,"change":272,"percent_change":549,"volume":892,"transactions":9,"vwap":891},"2026-04-24",51.28,51.275,81800,{"date":894,"open":895,"high":895,"low":896,"close":880,"change":299,"percent_change":22,"volume":897,"transactions":9,"vwap":880},"2026-04-23",51.25,51.17,116700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":836,"percent_change":836,"volume":904,"transactions":9,"vwap":903},"2026-04-22",51.27,51.305,51.215,51.225,134200,{"date":906,"open":900,"high":900,"low":880,"close":903,"change":457,"percent_change":821,"volume":907,"transactions":9,"vwap":903},"2026-04-21",105100,{"date":909,"open":910,"high":911,"low":891,"close":901,"change":912,"percent_change":111,"volume":913,"transactions":9,"vwap":901},"2026-04-20",51.3,51.31,-0.005,114100,{"date":915,"open":910,"high":916,"low":890,"close":911,"change":755,"percent_change":917,"volume":918,"transactions":9,"vwap":911},"2026-04-17",51.335,0.26,86600,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":111,"percent_change":299,"volume":924,"transactions":9,"vwap":923},"2026-04-16",51.23,51.155,51.175,110500,{"date":926,"open":879,"high":879,"low":927,"close":928,"change":299,"percent_change":22,"volume":929,"transactions":9,"vwap":928},"2026-04-15",51.15,51.185,64200,{"date":931,"open":896,"high":879,"low":932,"close":880,"change":106,"percent_change":492,"volume":933,"transactions":9,"vwap":880},"2026-04-14",51.153,58500,{"date":935,"open":698,"high":936,"low":698,"close":936,"change":573,"percent_change":574,"volume":937,"transactions":9,"vwap":936},"2026-04-13",51.145,103700,{"date":939,"open":852,"high":795,"low":696,"close":874,"change":307,"percent_change":308,"volume":940,"transactions":9,"vwap":874},"2026-04-10",124700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":209,"percent_change":106,"volume":947,"transactions":9,"vwap":946},"2026-04-09",51.099998,51.16,51.083,51.125,308400,{"date":949,"open":944,"high":944,"low":799,"close":874,"change":642,"percent_change":643,"volume":950,"transactions":9,"vwap":874},"2026-04-08",144800,{"date":952,"open":743,"high":782,"low":422,"close":782,"change":642,"percent_change":643,"volume":953,"transactions":9,"vwap":782},"2026-04-07",131200,{"date":955,"open":630,"high":744,"low":429,"close":750,"change":307,"percent_change":308,"volume":956,"transactions":9,"vwap":750},"2026-04-06",75500,{"date":958,"open":721,"high":412,"low":959,"close":744,"change":271,"percent_change":272,"volume":960,"transactions":9,"vwap":744},"2026-04-02",50.924,123800,{"date":962,"open":729,"high":729,"low":428,"close":630,"change":231,"percent_change":464,"volume":963,"transactions":9,"vwap":630},"2026-04-01",127300,{"date":965,"open":721,"high":716,"low":414,"close":721,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":721},"2026-03-31",-0.085,-0.17,223300,{"date":970,"open":971,"high":971,"low":972,"close":711,"change":262,"percent_change":973,"volume":974,"transactions":9,"vwap":711},"2026-03-30",51.060001,51.0029984,0.18,96700,{"date":976,"open":463,"high":429,"low":483,"close":730,"change":209,"percent_change":106,"volume":977,"transactions":9,"vwap":730},"2026-03-27",143400,{"date":979,"open":729,"high":710,"low":413,"close":414,"change":389,"percent_change":791,"volume":980,"transactions":9,"vwap":414},"2026-03-26",69200,{"date":982,"open":703,"high":703,"low":710,"close":709,"change":642,"percent_change":643,"volume":983,"transactions":9,"vwap":709},"2026-03-25",280700,{"date":985,"open":743,"high":986,"low":429,"close":743,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":743},"2026-03-24",51.044998,-0.092,-0.18,99700,{"date":991,"open":729,"high":847,"low":729,"close":992,"change":993,"percent_change":188,"volume":994,"transactions":9,"vwap":992},"2026-03-23",51.082001,0.097,85700,{"date":996,"open":782,"high":782,"low":997,"close":816,"change":241,"percent_change":735,"volume":998,"transactions":9,"vwap":816},"2026-03-20",50.954,122500,{"date":1000,"open":782,"high":873,"low":710,"close":946,"change":299,"percent_change":22,"volume":1001,"transactions":9,"vwap":946},"2026-03-19",126800,{"date":1003,"open":1004,"high":886,"low":1005,"close":936,"change":346,"percent_change":406,"volume":1006,"transactions":9,"vwap":936},"2026-03-18",51.22,51.14,252700,{"date":1008,"open":879,"high":895,"low":879,"close":886,"change":106,"percent_change":492,"volume":1009,"transactions":9,"vwap":886},"2026-03-17",205000,{"date":1011,"open":878,"high":878,"low":896,"close":928,"change":289,"percent_change":290,"volume":1012,"transactions":9,"vwap":928},"2026-03-16",84300,{"date":1014,"open":896,"high":1015,"low":1016,"close":699,"change":299,"percent_change":22,"volume":1017,"transactions":9,"vwap":699},"2026-03-13",51.19,51.094002,179800,{"date":1019,"open":1004,"high":921,"low":699,"close":946,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":946},"2026-03-12",-0.145,-0.28,455600,{"date":1024,"open":911,"high":911,"low":1025,"close":900,"change":1026,"percent_change":219,"volume":1027,"transactions":9,"vwap":900},"2026-03-11",51.254,-0.055,380400,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1026,"percent_change":219,"volume":1033,"transactions":9,"vwap":1032},"2026-03-10",51.42,51.32,51.325,408100,{"date":1035,"open":1036,"high":1037,"low":900,"close":1038,"change":464,"percent_change":289,"volume":1039,"transactions":9,"vwap":1038},"2026-03-09",51.33,51.395,51.38,93000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":111,"percent_change":299,"volume":1046,"transactions":9,"vwap":1045},"2026-03-06",51.29,51.4,51.285,51.34,364500,{"date":1048,"open":1045,"high":1049,"low":1050,"close":1051,"change":388,"percent_change":389,"volume":1052,"transactions":9,"vwap":1051},"2026-03-05",51.37,51.333,51.35,115600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":299,"percent_change":22,"volume":1059,"transactions":9,"vwap":1058},"2026-03-04",51.44,51.55,51.415,51.425,268600,{"date":1061,"open":1049,"high":1062,"low":1051,"close":1063,"change":111,"percent_change":299,"volume":1064,"transactions":9,"vwap":1063},"2026-03-03",51.465,51.445,139600,{"date":1066,"open":1067,"high":1067,"low":1030,"close":1068,"change":346,"percent_change":656,"volume":1069,"transactions":9,"vwap":1068},"2026-03-02",51.46,51.455,129800,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":869,"percent_change":691,"volume":1075,"transactions":9,"vwap":1074},"2026-02-27",51.54,51.565,51.555,94000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":230,"percent_change":231,"volume":1082,"transactions":9,"vwap":1081},"2026-02-26",51.67,51.69,51.665,51.685,82700,{"date":1084,"open":1085,"high":1085,"low":1078,"close":1086,"change":111,"percent_change":299,"volume":1087,"transactions":9,"vwap":1086},"2026-02-25",51.68,51.675,82200,{"date":1089,"open":1079,"high":1079,"low":1090,"close":1081,"change":111,"percent_change":299,"volume":1091,"transactions":9,"vwap":1081},"2026-02-24",51.66,264500,{"date":1093,"open":1090,"high":1094,"low":1095,"close":1096,"change":464,"percent_change":289,"volume":1097,"transactions":9,"vwap":1096},"2026-02-23",51.7,51.655,51.695,109400,{"date":1099,"open":1100,"high":1090,"low":1101,"close":1095,"change":231,"percent_change":464,"volume":1102,"transactions":9,"vwap":1095},"2026-02-20",51.65,51.63,83600,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":836,"percent_change":836,"volume":1108,"transactions":9,"vwap":1107},"2026-02-19",51.61,51.64,51.635,109100,{"date":1110,"open":1111,"high":1078,"low":1105,"close":1107,"change":230,"percent_change":231,"volume":1112,"transactions":9,"vwap":1107},"2026-02-18",51.62,116100,{"date":1114,"open":1101,"high":1106,"low":1111,"close":1115,"change":111,"percent_change":299,"volume":1116,"transactions":9,"vwap":1115},"2026-02-17",51.625,131900,{"date":1118,"open":1101,"high":1119,"low":1111,"close":1107,"change":106,"percent_change":492,"volume":1120,"transactions":9,"vwap":1107},"2026-02-13",51.638,100600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":573,"percent_change":574,"volume":1127,"transactions":9,"vwap":1126},"2026-02-12",51.53,51.58,51.52,51.575,161800,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":307,"percent_change":308,"volume":1133,"transactions":9,"vwap":1132},"2026-02-11",51.49,51.532,51.525,237000,{"date":1135,"open":1136,"high":1126,"low":1056,"close":1074,"change":464,"percent_change":289,"volume":1137,"transactions":9,"vwap":1074},"2026-02-10",51.57,81700,{"date":1139,"open":1123,"high":1123,"low":1140,"close":1141,"change":836,"percent_change":836,"volume":1142,"transactions":9,"vwap":1141},"2026-02-09",51.51,51.515,85600,{"date":1144,"open":1123,"high":1123,"low":1145,"close":1141,"change":836,"percent_change":836,"volume":1146,"transactions":9,"vwap":1141},"2026-02-06",51.494,91400,{"date":1148,"open":1130,"high":1125,"low":1062,"close":1141,"change":262,"percent_change":973,"volume":1149,"transactions":9,"vwap":1141},"2026-02-05",113300,{"date":1151,"open":1152,"high":1153,"low":1043,"close":1058,"change":111,"percent_change":299,"volume":1154,"transactions":9,"vwap":1058},"2026-02-04",51.43,51.45,74700,{"date":1156,"open":1030,"high":1055,"low":1057,"close":1157,"change":836,"percent_change":836,"volume":1158,"transactions":9,"vwap":1157},"2026-02-03",51.435,362400,{"date":1160,"open":1161,"high":1161,"low":1152,"close":1157,"change":725,"percent_change":618,"volume":1162,"transactions":9,"vwap":1157},"2026-02-02",51.48,76800,{"date":1164,"open":1130,"high":1130,"low":1157,"close":1067,"change":1165,"percent_change":335,"volume":1166,"transactions":9,"vwap":1067},"2026-01-30",-0.155,150000,{"date":1168,"open":1169,"high":1079,"low":1123,"close":1170,"change":1171,"percent_change":573,"volume":1172,"transactions":9,"vwap":1170},"2026-01-29",51.6,51.615,0.024,217600,{"date":1174,"open":1105,"high":1170,"low":1124,"close":1175,"change":1176,"percent_change":307,"volume":1177,"transactions":9,"vwap":1175},"2026-01-28",51.591,-0.014,75800,{"date":1179,"open":1124,"high":1105,"low":1136,"close":1180,"change":464,"percent_change":289,"volume":1181,"transactions":9,"vwap":1180},"2026-01-27",51.605,251600,{"date":1183,"open":1184,"high":1136,"low":1185,"close":1073,"change":209,"percent_change":106,"volume":1186,"transactions":9,"vwap":1073},"2026-01-26",51.56,51.545,84900,{"date":1188,"open":1125,"high":1072,"low":1189,"close":1190,"change":230,"percent_change":231,"volume":1191,"transactions":9,"vwap":1190},"2026-01-23",51.5,51.535,183600,{"date":1193,"open":1189,"high":1056,"low":1194,"close":1132,"change":231,"percent_change":464,"volume":1195,"transactions":9,"vwap":1132},"2026-01-22",51.483,397100,{"date":1197,"open":1130,"high":1141,"low":1198,"close":1199,"change":209,"percent_change":106,"volume":1200,"transactions":9,"vwap":1199},"2026-01-21",51.47,51.505,75700,{"date":1202,"open":1067,"high":1161,"low":1153,"close":1203,"change":1204,"percent_change":22,"volume":1205,"transactions":9,"vwap":1203},"2026-01-20",51.475,-0.019,86300,{"date":1207,"open":1189,"high":1123,"low":1161,"close":1145,"change":687,"percent_change":22,"volume":1208,"transactions":9,"vwap":1145},"2026-01-16",282600,{"date":1210,"open":1056,"high":1056,"low":1199,"close":1141,"change":307,"percent_change":308,"volume":1211,"transactions":9,"vwap":1141},"2026-01-15",295500,{"date":1213,"open":1123,"high":1184,"low":1132,"close":1185,"change":591,"percent_change":209,"volume":731,"transactions":9,"vwap":1185},"2026-01-14",{"date":1215,"open":1140,"high":1123,"low":1216,"close":1123,"change":209,"percent_change":106,"volume":1217,"transactions":9,"vwap":1123},"2026-01-13",51.493,96400,{"date":1219,"open":1130,"high":1125,"low":1198,"close":1189,"change":808,"percent_change":209,"volume":1220,"transactions":9,"vwap":1189},"2026-01-12",474600,{"date":1222,"open":1140,"high":1100,"low":1030,"close":1223,"change":1204,"percent_change":22,"volume":1224,"transactions":9,"vwap":1223},"2026-01-09",51.487,443600,{"date":1226,"open":1161,"high":1123,"low":1198,"close":1227,"change":1228,"percent_change":111,"volume":1229,"transactions":9,"vwap":1227},"2026-01-08",51.506,-0.004,495900,{"date":1231,"open":1072,"high":1072,"low":1232,"close":1140,"change":1233,"percent_change":230,"volume":787,"transactions":9,"vwap":1140},"2026-01-07",51.495,0.004,{"date":1235,"open":1189,"high":1125,"low":1062,"close":1227,"change":1236,"percent_change":836,"volume":1237,"transactions":9,"vwap":1227},"2026-01-06",0.001,204900,{"date":1239,"open":1161,"high":1140,"low":1067,"close":1199,"change":1240,"percent_change":1241,"volume":853,"transactions":9,"vwap":1199},"2026-01-05",0.075,0.15,{"date":1243,"open":1153,"high":1161,"low":1043,"close":1152,"change":1176,"percent_change":307,"volume":1244,"transactions":9,"vwap":1152},"2026-01-02",109600,{"date":1246,"open":1198,"high":1198,"low":1157,"close":1247,"change":687,"percent_change":22,"volume":1205,"transactions":9,"vwap":1247},"2025-12-31",51.444,{"date":1249,"open":1153,"high":1198,"low":1055,"close":1062,"change":231,"percent_change":464,"volume":849,"transactions":9,"vwap":1062},"2025-12-30",{"date":1251,"open":1152,"high":1067,"low":1030,"close":1063,"change":464,"percent_change":289,"volume":1252,"transactions":9,"vwap":1063},"2025-12-29",70100,{"date":1254,"open":1043,"high":1055,"low":1255,"close":1256,"change":1257,"percent_change":573,"volume":1258,"transactions":9,"vwap":1256},"2025-12-26",51.39,51.405,0.027,63700,{"date":1260,"open":1261,"high":1262,"low":1051,"close":1263,"change":1264,"percent_change":289,"volume":1265,"transactions":9,"vwap":1263},"2025-12-24",51.36,51.385,51.378,0.043,43400,{"date":1267,"open":911,"high":1051,"low":1268,"close":916,"change":691,"percent_change":1269,"volume":1270,"transactions":9,"vwap":916},"2025-12-23",51.295,-0.48,243300,{"date":1272,"open":1105,"high":1105,"low":1124,"close":1273,"change":111,"percent_change":299,"volume":1274,"transactions":9,"vwap":1273},"2025-12-22",51.585,136200,{"date":1276,"open":1277,"high":1105,"low":1126,"close":1278,"change":111,"percent_change":299,"volume":1279,"transactions":9,"vwap":1278},"2025-12-19",51.59,51.595,152900,{"date":1281,"open":1169,"high":1105,"low":1136,"close":1180,"change":272,"percent_change":549,"volume":1282,"transactions":9,"vwap":1180},"2025-12-18",77700,{"date":1284,"open":1123,"high":1056,"low":1140,"close":1190,"change":836,"percent_change":836,"volume":1285,"transactions":9,"vwap":1190},"2025-12-17",81600,{"date":1287,"open":1189,"high":1056,"low":1288,"close":1190,"change":209,"percent_change":106,"volume":1289,"transactions":9,"vwap":1190},"2025-12-16",51.492,151400,{"date":1291,"open":1125,"high":1125,"low":1161,"close":1199,"change":1292,"percent_change":289,"volume":1293,"transactions":9,"vwap":1199},"2025-12-15",0.041,226400,{"date":1295,"open":1198,"high":1130,"low":1055,"close":1296,"change":687,"percent_change":22,"volume":1297,"transactions":9,"vwap":1296},"2025-12-12",51.464,73500,{"date":1299,"open":1130,"high":1141,"low":1161,"close":1300,"change":1236,"percent_change":836,"volume":1301,"transactions":9,"vwap":1300},"2025-12-11",51.485,79400,{"date":1303,"open":1038,"high":1130,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1142,"transactions":9,"vwap":1305},"2025-12-10",51.371,51.484,0.089,0.17,{"date":1309,"open":1153,"high":1153,"low":1038,"close":1037,"change":751,"percent_change":307,"volume":1310,"transactions":9,"vwap":1037},"2025-12-09",85400,{"date":1312,"open":1152,"high":1152,"low":1038,"close":1313,"change":307,"percent_change":308,"volume":1314,"transactions":9,"vwap":1313},"2025-12-08",51.41,102600,{"date":1316,"open":1067,"high":1067,"low":1313,"close":1055,"change":299,"percent_change":22,"volume":1317,"transactions":9,"vwap":1055},"2025-12-05",128200,{"date":1319,"open":1130,"high":1130,"low":1153,"close":1067,"change":299,"percent_change":22,"volume":1320,"transactions":9,"vwap":1067},"2025-12-04",106500,{"date":1322,"open":1055,"high":1189,"low":1055,"close":1161,"change":573,"percent_change":574,"volume":1323,"transactions":9,"vwap":1161},"2025-12-03",115400,{"date":1325,"open":1030,"high":1153,"low":1313,"close":1152,"change":231,"percent_change":464,"volume":752,"transactions":9,"vwap":1152},"2025-12-02",{"date":1327,"open":1130,"high":1130,"low":1043,"close":1313,"change":1026,"percent_change":219,"volume":1328,"transactions":9,"vwap":1313},"2025-12-01",76500,{"date":1330,"open":1198,"high":1161,"low":1055,"close":1062,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1062},"2025-11-28",-0.195,-0.38,32500,{"date":1335,"open":1106,"high":1085,"low":1170,"close":1090,"change":209,"percent_change":106,"volume":1336,"transactions":9,"vwap":1090},"2025-11-26",52400,{"date":1338,"open":1277,"high":1085,"low":1124,"close":1101,"change":573,"percent_change":574,"volume":1339,"transactions":9,"vwap":1101},"2025-11-25",61900,{"date":1341,"open":1136,"high":1169,"low":1342,"close":1124,"change":231,"percent_change":464,"volume":1343,"transactions":9,"vwap":1124},"2025-11-24",51.554,37800,{"date":1345,"open":1072,"high":1136,"low":1125,"close":1184,"change":1346,"percent_change":1307,"volume":1087,"transactions":9,"vwap":1184},"2025-11-21",0.085,{"date":1348,"open":1140,"high":1123,"low":1067,"close":1203,"change":591,"percent_change":209,"volume":1349,"transactions":9,"vwap":1203},"2025-11-20",172200,{"date":1351,"open":1067,"high":1130,"low":1153,"close":1067,"change":836,"percent_change":836,"volume":1352,"transactions":9,"vwap":1067},"2025-11-19",208700,{"date":1354,"open":1067,"high":1130,"low":1030,"close":1067,"change":573,"percent_change":574,"volume":844,"transactions":9,"vwap":1067},"2025-11-18",{"date":1356,"open":1152,"high":1152,"low":1313,"close":1313,"change":836,"percent_change":836,"volume":1357,"transactions":9,"vwap":1313},"2025-11-17",86700,{"date":1359,"open":1067,"high":1067,"low":1313,"close":1313,"change":307,"percent_change":308,"volume":1360,"transactions":9,"vwap":1313},"2025-11-14",122000,{"date":1362,"open":1055,"high":1068,"low":1030,"close":1055,"change":307,"percent_change":308,"volume":1146,"transactions":9,"vwap":1055},"2025-11-13",{"date":1364,"open":1189,"high":1189,"low":1067,"close":1198,"change":299,"percent_change":22,"volume":1365,"transactions":9,"vwap":1198},"2025-11-12",79800,{"date":1367,"open":1198,"high":1189,"low":1153,"close":1130,"change":106,"percent_change":492,"volume":1368,"transactions":9,"vwap":1130},"2025-11-11",58200,{"date":1370,"open":1153,"high":1067,"low":1030,"close":1152,"change":111,"percent_change":299,"volume":1371,"transactions":9,"vwap":1152},"2025-11-10",79600,{"date":1373,"open":1313,"high":1161,"low":1313,"close":1055,"change":231,"percent_change":464,"volume":1374,"transactions":9,"vwap":1055},"2025-11-07",160800,{"date":1376,"open":1152,"high":1055,"low":1255,"close":1030,"change":272,"percent_change":549,"volume":1377,"transactions":9,"vwap":1030},"2025-11-06",173700,{"date":1379,"open":1038,"high":1038,"low":1045,"close":1051,"change":624,"percent_change":325,"volume":1380,"transactions":9,"vwap":1051},"2025-11-05",227900,{"date":1382,"open":1255,"high":1313,"low":1049,"close":1262,"change":591,"percent_change":209,"volume":1383,"transactions":9,"vwap":1262},"2025-11-04",112400,{"date":1385,"open":1049,"high":1049,"low":911,"close":1049,"change":912,"percent_change":111,"volume":1386,"transactions":9,"vwap":1049},"2025-11-03",124300,{"date":1388,"open":1043,"high":1055,"low":1261,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-10-31",51.375,-0.171,-0.33,60100,{"date":1394,"open":1056,"high":1277,"low":1140,"close":1395,"change":725,"percent_change":618,"volume":1396,"transactions":9,"vwap":1395},"2025-10-30",51.546,120900,{"date":1398,"open":1094,"high":1094,"low":1184,"close":1399,"change":1400,"percent_change":220,"volume":1401,"transactions":9,"vwap":1399},"2025-10-29",51.571,-0.113,126900,{"date":1403,"open":24,"high":24,"low":1090,"close":1404,"change":1405,"percent_change":111,"volume":1406,"transactions":9,"vwap":1404},"2025-10-28",51.684,-0.006,125900,{"date":1408,"open":1078,"high":1079,"low":1107,"close":1079,"change":1409,"percent_change":209,"volume":1410,"transactions":9,"vwap":1079},"2025-10-27",0.018,155800,{"date":1412,"open":1085,"high":1079,"low":1106,"close":1413,"change":1414,"percent_change":464,"volume":666,"transactions":9,"vwap":1413},"2025-10-24",51.672,0.022,{"date":1416,"open":1100,"high":1078,"low":1106,"close":1100,"change":1417,"percent_change":307,"volume":1418,"transactions":9,"vwap":1100},"2025-10-23",-0.016,67700,{"date":1420,"open":1078,"high":1078,"low":1111,"close":1421,"change":1236,"percent_change":836,"volume":1422,"transactions":9,"vwap":1421},"2025-10-22",51.666,56500,{"date":1424,"open":1078,"high":1425,"low":1101,"close":1080,"change":231,"percent_change":464,"volume":1426,"transactions":9,"vwap":1080},"2025-10-21",51.71,98000,{"date":1428,"open":1100,"high":1100,"low":1184,"close":1429,"change":591,"percent_change":209,"volume":1430,"transactions":9,"vwap":1429},"2025-10-20",51.645,56700,{"date":1432,"open":1100,"high":1100,"low":1277,"close":1101,"change":307,"percent_change":308,"volume":1433,"transactions":9,"vwap":1101},"2025-10-17",208300,{"date":1435,"open":1277,"high":1085,"low":1436,"close":1090,"change":1240,"percent_change":1241,"volume":1437,"transactions":9,"vwap":1090},"2025-10-16",51.573,110800,{"date":1439,"open":1105,"high":1105,"low":1136,"close":1273,"change":1440,"percent_change":-6,"volume":1441,"transactions":9,"vwap":1273},"2025-10-15",-0.001,248900,{"date":1443,"open":1123,"high":1101,"low":1444,"close":1445,"change":1446,"percent_change":272,"volume":1447,"transactions":9,"vwap":1445},"2025-10-14",51.501,51.586,0.038,104500,{"date":1449,"open":1161,"high":1074,"low":1161,"close":1450,"change":1451,"percent_change":492,"volume":1452,"transactions":9,"vwap":1450},"2025-10-13",51.548,0.062,89100,{"date":1454,"open":1161,"high":1189,"low":1153,"close":1455,"change":1456,"percent_change":262,"volume":804,"transactions":9,"vwap":1455},"2025-10-10",51.486,0.046,{"date":1458,"open":1198,"high":1198,"low":1313,"close":1055,"change":624,"percent_change":325,"volume":1459,"transactions":9,"vwap":1055},"2025-10-09",78300,{"date":1461,"open":1189,"high":1450,"low":1067,"close":1203,"change":836,"percent_change":836,"volume":994,"transactions":9,"vwap":1203},"2025-10-08",{"date":1463,"open":1198,"high":1130,"low":1464,"close":1203,"change":231,"percent_change":464,"volume":1465,"transactions":9,"vwap":1203},"2025-10-07",51.451,103900,{"date":1467,"open":1067,"high":1198,"low":1153,"close":1068,"change":299,"percent_change":22,"volume":1468,"transactions":9,"vwap":1068},"2025-10-06",77900,{"date":1470,"open":1072,"high":1072,"low":1198,"close":1203,"change":751,"percent_change":307,"volume":1471,"transactions":9,"vwap":1203},"2025-10-03",483800,{"date":1473,"open":1198,"high":1199,"low":1067,"close":1130,"change":1474,"percent_change":573,"volume":1339,"transactions":9,"vwap":1130},"2025-10-02",0.025,{"date":1476,"open":1198,"high":1198,"low":1055,"close":1062,"change":106,"percent_change":492,"volume":1477,"transactions":9,"vwap":1062},"2025-10-01",167600,{"date":1479,"open":1043,"high":1313,"low":1262,"close":1256,"change":1480,"percent_change":791,"volume":1481,"transactions":9,"vwap":1256},"2025-09-30",-0.149,88000,{"date":1483,"open":1184,"high":1136,"low":1484,"close":1342,"change":1485,"percent_change":574,"volume":1328,"transactions":9,"vwap":1342},"2025-09-29",51.537,0.049,{"date":1487,"open":1184,"high":1184,"low":1130,"close":1199,"change":111,"percent_change":299,"volume":1488,"transactions":9,"vwap":1199},"2025-09-26",103000,{"date":1490,"open":1123,"high":1184,"low":1491,"close":1141,"change":388,"percent_change":389,"volume":1492,"transactions":9,"vwap":1141},"2025-09-25",51.504,88700,{"date":1494,"open":1090,"high":1090,"low":1495,"close":1277,"change":751,"percent_change":307,"volume":1496,"transactions":9,"vwap":1277},"2025-09-24",51.581,99100,{"date":1498,"open":1169,"high":1105,"low":1277,"close":1180,"change":230,"percent_change":231,"volume":1499,"transactions":9,"vwap":1180},"2025-09-23",67500,{"date":1501,"open":1111,"high":1111,"low":1136,"close":1278,"change":591,"percent_change":209,"volume":1502,"transactions":9,"vwap":1278},"2025-09-22",58900,{"date":1504,"open":1169,"high":1106,"low":1184,"close":1124,"change":751,"percent_change":307,"volume":1459,"transactions":9,"vwap":1124},"2025-09-19",{"date":1506,"open":1277,"high":1105,"low":1136,"close":1278,"change":1507,"percent_change":22,"volume":718,"transactions":9,"vwap":1278},"2025-09-18",-0.023,{"date":1509,"open":1100,"high":1085,"low":1170,"close":1510,"change":1511,"percent_change":111,"volume":1512,"transactions":9,"vwap":1510},"2025-09-17",51.618,-0.007,280000,{"date":1514,"open":1101,"high":1101,"low":1105,"close":1115,"change":231,"percent_change":464,"volume":1515,"transactions":9,"vwap":1115},"2025-09-16",52000,{"date":1517,"open":1105,"high":1105,"low":1124,"close":1180,"change":573,"percent_change":574,"volume":1518,"transactions":9,"vwap":1180},"2025-09-15",53000,{"date":1520,"open":1136,"high":1136,"low":1521,"close":1074,"change":618,"percent_change":346,"volume":1522,"transactions":9,"vwap":1074},"2025-09-12",51.551,118100,{"date":1524,"open":1277,"high":1101,"low":1124,"close":1180,"change":271,"percent_change":272,"volume":1525,"transactions":9,"vwap":1180},"2025-09-11",378100,{"date":1527,"open":1184,"high":1445,"low":1528,"close":1136,"change":591,"percent_change":209,"volume":1529,"transactions":9,"vwap":1136},"2025-09-10",51.559,79700,{"date":1531,"open":1124,"high":1124,"low":1056,"close":1074,"change":831,"percent_change":299,"volume":1532,"transactions":9,"vwap":1074},"2025-09-09",64700,{"date":1534,"open":1535,"high":1078,"low":1536,"close":1537,"change":1538,"percent_change":230,"volume":1539,"transactions":9,"vwap":1537},"2025-09-08",51.578,51.553,51.567,0.007,207400,{"date":1541,"open":1136,"high":1124,"low":1123,"close":1184,"change":1542,"percent_change":817,"volume":1543,"transactions":9,"vwap":1184},"2025-09-05",0.125,762400,{"date":1545,"open":1546,"high":1055,"low":1043,"close":1157,"change":106,"percent_change":492,"volume":1547,"transactions":9,"vwap":1157},"2025-09-04",51.416,99400,{"date":1549,"open":1031,"high":1038,"low":1031,"close":1389,"change":272,"percent_change":549,"volume":1550,"transactions":9,"vwap":1389},"2025-09-03",73300,{"date":1552,"open":884,"high":1553,"low":884,"close":901,"change":307,"percent_change":308,"volume":1554,"transactions":9,"vwap":901},"2025-09-02",51.317,92800,{"date":1556,"open":1036,"high":1045,"low":1031,"close":916,"change":988,"percent_change":1557,"volume":1558,"transactions":9,"vwap":916},"2025-08-29",-0.35,35400,{"date":1560,"open":1125,"high":1072,"low":1189,"close":1141,"change":912,"percent_change":111,"volume":1561,"transactions":9,"vwap":1141},"2025-08-28",131000,{"date":1563,"open":1189,"high":1123,"low":1203,"close":1125,"change":271,"percent_change":272,"volume":1564,"transactions":9,"vwap":1125},"2025-08-27",34300,{"date":1566,"open":1567,"high":1189,"low":1067,"close":1300,"change":464,"percent_change":289,"volume":1568,"transactions":9,"vwap":1300},"2025-08-26",51.476,150300,{"date":1570,"open":1130,"high":1130,"low":1058,"close":1063,"change":111,"percent_change":299,"volume":1571,"transactions":9,"vwap":1063},"2025-08-25",44500,{"date":1573,"open":1051,"high":1198,"low":1051,"close":1068,"change":574,"percent_change":188,"volume":1574,"transactions":9,"vwap":1068},"2025-08-22",42600,{"date":1576,"open":1038,"high":1038,"low":1031,"close":1577,"change":307,"percent_change":308,"volume":1578,"transactions":9,"vwap":1577},"2025-08-21",51.355,102900,{"date":1580,"open":1313,"high":1313,"low":1581,"close":1262,"change":230,"percent_change":231,"volume":1582,"transactions":9,"vwap":1262},"2025-08-20",51.349,55900,{"date":1584,"open":1049,"high":1038,"low":1045,"close":1389,"change":272,"percent_change":549,"volume":1585,"transactions":9,"vwap":1389},"2025-08-19",83500,{"date":1587,"open":1049,"high":1049,"low":1042,"close":901,"change":299,"percent_change":22,"volume":1588,"transactions":9,"vwap":901},"2025-08-18",95300,{"date":1590,"open":1049,"high":1049,"low":1591,"close":1032,"change":1592,"percent_change":231,"volume":1593,"transactions":9,"vwap":1032},"2025-08-15",51.319,0.009,57000,{"date":1595,"open":1055,"high":1055,"low":1042,"close":1596,"change":1597,"percent_change":346,"volume":1598,"transactions":9,"vwap":1596},"2025-08-14",51.316,-0.049,110700,{"date":1600,"open":1043,"high":1313,"low":1051,"close":1601,"change":272,"percent_change":549,"volume":1602,"transactions":9,"vwap":1601},"2025-08-13",51.365,64900,{"date":1604,"open":884,"high":910,"low":895,"close":1268,"change":209,"percent_change":106,"volume":1605,"transactions":9,"vwap":1268},"2025-08-12",81400,{"date":1607,"open":884,"high":1042,"low":879,"close":1608,"change":464,"percent_change":289,"volume":1499,"transactions":9,"vwap":1608},"2025-08-11",51.265,{"date":1610,"open":900,"high":900,"low":903,"close":903,"change":1417,"percent_change":307,"volume":1611,"transactions":9,"vwap":903},"2025-08-08",53700,{"date":1613,"open":1261,"high":1261,"low":1004,"close":1614,"change":1228,"percent_change":111,"volume":1615,"transactions":9,"vwap":1614},"2025-08-07",51.241,68400,{"date":1617,"open":890,"high":1618,"low":1004,"close":886,"change":22,"percent_change":457,"volume":1619,"transactions":9,"vwap":886},"2025-08-06",51.309,107700,{"date":1621,"open":1042,"high":1042,"low":891,"close":1044,"change":230,"percent_change":231,"volume":1622,"transactions":9,"vwap":1044},"2025-08-05",35500,{"date":1624,"open":1261,"high":1261,"low":1625,"close":891,"change":106,"percent_change":492,"volume":1626,"transactions":9,"vwap":891},"2025-08-04",51.264,43000,{"date":1628,"open":896,"high":902,"low":852,"close":902,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":902},"2025-08-01",0.218,0.43,193500,{"date":1633,"open":1634,"high":1634,"low":743,"close":1635,"change":1636,"percent_change":1637,"volume":1459,"transactions":9,"vwap":1635},"2025-07-31",51.12,50.997,-0.238,-0.46,{"date":1639,"open":921,"high":1042,"low":921,"close":1640,"change":725,"percent_change":618,"volume":1641,"transactions":9,"vwap":1640},"2025-07-30",51.235,99800,{"date":1643,"open":1004,"high":900,"low":1004,"close":884,"change":540,"percent_change":262,"volume":1644,"transactions":9,"vwap":884},"2025-07-29",34700,{"date":1646,"open":921,"high":921,"low":1015,"close":902,"change":836,"percent_change":836,"volume":1647,"transactions":9,"vwap":902},"2025-07-28",64600,{"date":1649,"open":879,"high":902,"low":1015,"close":902,"change":1650,"percent_change":573,"volume":1651,"transactions":9,"vwap":902},"2025-07-25",0.026,41400,{"date":1653,"open":873,"high":1004,"low":927,"close":1654,"change":1655,"percent_change":618,"volume":722,"transactions":9,"vwap":1654},"2025-07-24",51.189,-0.026,{"date":1657,"open":879,"high":886,"low":878,"close":902,"change":751,"percent_change":307,"volume":1658,"transactions":9,"vwap":902},"2025-07-23",109800,{"date":1660,"open":921,"high":1661,"low":879,"close":921,"change":209,"percent_change":106,"volume":1574,"transactions":9,"vwap":921},"2025-07-22",51.238,{"date":1663,"open":1004,"high":1004,"low":1015,"close":878,"change":289,"percent_change":290,"volume":1664,"transactions":9,"vwap":878},"2025-07-21",183400,{"date":1666,"open":927,"high":927,"low":1634,"close":1634,"change":106,"percent_change":492,"volume":1667,"transactions":9,"vwap":1634},"2025-07-18",44200,{"date":1669,"open":696,"high":1670,"low":971,"close":971,"change":22,"percent_change":457,"volume":1671,"transactions":9,"vwap":971},"2025-07-17",51.106,28600,{"date":1673,"open":782,"high":847,"low":710,"close":943,"change":272,"percent_change":549,"volume":1674,"transactions":9,"vwap":943},"2025-07-16",25600,{"date":1676,"open":847,"high":847,"low":715,"close":782,"change":624,"percent_change":325,"volume":1677,"transactions":9,"vwap":782},"2025-07-15",64800,{"date":1679,"open":698,"high":698,"low":734,"close":848,"change":230,"percent_change":231,"volume":1680,"transactions":9,"vwap":848},"2025-07-14",49800,{"date":1682,"open":698,"high":698,"low":782,"close":709,"change":1683,"percent_change":869,"volume":1684,"transactions":9,"vwap":709},"2025-07-11",-0.065,38500,{"date":1686,"open":698,"high":927,"low":971,"close":1634,"change":209,"percent_change":106,"volume":1142,"transactions":9,"vwap":1634},"2025-07-10",{"date":1688,"open":734,"high":696,"low":782,"close":696,"change":574,"percent_change":1689,"volume":1690,"transactions":9,"vwap":696},"2025-07-09",0.2,31100,{"date":1692,"open":734,"high":734,"low":743,"close":743,"change":624,"percent_change":325,"volume":1693,"transactions":9,"vwap":743},"2025-07-08",35800,{"date":1695,"open":698,"high":698,"low":1696,"close":711,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":711},"2025-07-07",51.014999,-0.045,-0.09,103400,{"date":1701,"open":943,"high":852,"low":986,"close":698,"change":624,"percent_change":325,"volume":1702,"transactions":9,"vwap":698},"2025-07-03",33900,{"date":1704,"open":696,"high":847,"low":1705,"close":699,"change":836,"percent_change":836,"volume":1162,"transactions":9,"vwap":699},"2025-07-02",51.063999,{"date":1707,"open":943,"high":900,"low":708,"close":699,"change":725,"percent_change":618,"volume":1708,"transactions":9,"vwap":699},"2025-07-01",233800,{"date":1710,"open":943,"high":852,"low":698,"close":852,"change":516,"percent_change":1711,"volume":953,"transactions":9,"vwap":852},"2025-06-30",-0.23,{"date":1713,"open":895,"high":1042,"low":1714,"close":895,"change":836,"percent_change":836,"volume":1715,"transactions":9,"vwap":895},"2025-06-27",51.24,42000,{"date":1717,"open":1042,"high":1042,"low":879,"close":895,"change":272,"percent_change":549,"volume":1718,"transactions":9,"vwap":895},"2025-06-26",45500,{"date":1720,"open":944,"high":1015,"low":852,"close":873,"change":209,"percent_change":106,"volume":1721,"transactions":9,"vwap":873},"2025-06-25",46500,{"date":1723,"open":696,"high":896,"low":696,"close":927,"change":289,"percent_change":290,"volume":1724,"transactions":9,"vwap":927},"2025-06-24",41200,{"date":1726,"open":971,"high":852,"low":986,"close":698,"change":573,"percent_change":574,"volume":1727,"transactions":9,"vwap":698},"2025-06-23",109200,{"date":1729,"open":729,"high":896,"low":429,"close":710,"change":573,"percent_change":574,"volume":1730,"transactions":9,"vwap":710},"2025-06-20",45000,{"date":1732,"open":721,"high":743,"low":721,"close":774,"change":271,"percent_change":272,"volume":1733,"transactions":9,"vwap":774},"2025-06-18",31800,{"date":1735,"open":721,"high":429,"low":437,"close":730,"change":271,"percent_change":272,"volume":1736,"transactions":9,"vwap":730},"2025-06-17",28000,{"date":1738,"open":428,"high":429,"low":463,"close":413,"change":725,"percent_change":618,"volume":1739,"transactions":9,"vwap":413},"2025-06-16",41600,{"date":1741,"open":403,"high":721,"low":463,"close":422,"change":1697,"percent_change":1698,"volume":1742,"transactions":9,"vwap":422},"2025-06-13",139200,{"date":1744,"open":1745,"high":715,"low":721,"close":774,"change":573,"percent_change":574,"volume":1746,"transactions":9,"vwap":774},"2025-06-12",50.951,851500,{"date":1748,"open":463,"high":403,"low":463,"close":428,"change":574,"percent_change":1689,"volume":1749,"transactions":9,"vwap":428},"2025-06-11",42200,{"date":1751,"open":438,"high":436,"low":404,"close":505,"change":230,"percent_change":231,"volume":1752,"transactions":9,"vwap":505},"2025-06-10",30900,{"date":1754,"open":530,"high":470,"low":530,"close":538,"change":464,"percent_change":289,"volume":1755,"transactions":9,"vwap":538},"2025-06-09",19400,{"date":1757,"open":463,"high":463,"low":513,"close":530,"change":1698,"percent_change":988,"volume":1736,"transactions":9,"vwap":530},"2025-06-06",{"date":1759,"open":721,"high":721,"low":470,"close":446,"change":308,"percent_change":516,"volume":1760,"transactions":9,"vwap":446},"2025-06-05",29100,{"date":1762,"open":428,"high":428,"low":436,"close":428,"change":574,"percent_change":1689,"volume":1763,"transactions":9,"vwap":428},"2025-06-04",32800,{"date":1765,"open":437,"high":437,"low":514,"close":505,"change":573,"percent_change":574,"volume":1766,"transactions":9,"vwap":505},"2025-06-03",23100,{"date":1768,"open":538,"high":470,"low":590,"close":530,"change":325,"percent_change":241,"volume":792,"transactions":9,"vwap":530},"2025-06-02",{"date":1770,"open":471,"high":471,"low":513,"close":438,"change":1771,"percent_change":691,"volume":1772,"transactions":9,"vwap":438},"2025-05-30",-0.128,91000,{"date":1774,"open":630,"high":743,"low":420,"close":807,"change":1775,"percent_change":1307,"volume":1776,"transactions":9,"vwap":807},"2025-05-29",0.088,36800,{"date":1778,"open":428,"high":428,"low":436,"close":463,"change":299,"percent_change":22,"volume":1779,"transactions":9,"vwap":463},"2025-05-28",22400,{"date":1781,"open":437,"high":429,"low":437,"close":413,"change":573,"percent_change":574,"volume":1782,"transactions":9,"vwap":413},"2025-05-27",115000,{"date":1784,"open":403,"high":403,"low":513,"close":436,"change":111,"percent_change":299,"volume":1785,"transactions":9,"vwap":436},"2025-05-23",16000,{"date":1787,"open":438,"high":446,"low":514,"close":446,"change":574,"percent_change":1689,"volume":1788,"transactions":9,"vwap":446},"2025-05-22",31500,{"date":1790,"open":514,"high":630,"low":539,"close":539,"change":869,"percent_change":1791,"volume":1792,"transactions":9,"vwap":539},"2025-05-21",-0.26,37000,{"date":1794,"open":446,"high":414,"low":1795,"close":471,"change":209,"percent_change":106,"volume":1796,"transactions":9,"vwap":471},"2025-05-20",50.817,16200,{"date":1798,"open":513,"high":463,"low":513,"close":446,"change":230,"percent_change":231,"volume":1799,"transactions":9,"vwap":446},"2025-05-19",110900,{"date":1801,"open":420,"high":630,"low":514,"close":436,"change":272,"percent_change":549,"volume":1802,"transactions":9,"vwap":436},"2025-05-16",71700,{"date":1804,"open":539,"high":403,"low":597,"close":522,"change":492,"percent_change":817,"volume":1805,"transactions":9,"vwap":522},"2025-05-15",26900,{"date":1807,"open":513,"high":437,"low":371,"close":371,"change":1026,"percent_change":219,"volume":1808,"transactions":9,"vwap":371},"2025-05-14",23000,{"date":1810,"open":513,"high":513,"low":654,"close":1811,"change":725,"percent_change":618,"volume":1812,"transactions":9,"vwap":1811},"2025-05-13",50.715,84400,{"date":1814,"open":590,"high":539,"low":1815,"close":580,"change":111,"percent_change":299,"volume":1816,"transactions":9,"vwap":580},"2025-05-12",50.691,25900,{"date":1818,"open":1819,"high":1820,"low":597,"close":513,"change":831,"percent_change":299,"volume":1821,"transactions":9,"vwap":513},"2025-05-09",50.775,50.799,15600,{"date":1823,"open":523,"high":463,"low":342,"close":1824,"change":1825,"percent_change":869,"volume":1826,"transactions":9,"vwap":1824},"2025-05-08",50.762,-0.068,35900,{"date":1828,"open":505,"high":403,"low":1829,"close":470,"change":1830,"percent_change":492,"volume":1831,"transactions":9,"vwap":470},"2025-05-07",50.782,0.059,29700,{"date":1833,"open":539,"high":514,"low":1834,"close":1835,"change":1836,"percent_change":231,"volume":1837,"transactions":9,"vwap":1835},"2025-05-06",50.665,50.771,0.011,30100,{"date":1839,"open":513,"high":404,"low":606,"close":539,"change":299,"percent_change":22,"volume":1840,"transactions":9,"vwap":539},"2025-05-05",108500,{"date":1842,"open":538,"high":538,"low":590,"close":522,"change":836,"percent_change":836,"volume":1843,"transactions":9,"vwap":522},"2025-05-02",336300,{"date":1845,"open":1846,"high":420,"low":530,"close":522,"change":869,"percent_change":1791,"volume":1847,"transactions":9,"vwap":522},"2025-05-01",50.908,106000,{"date":1849,"open":413,"high":403,"low":1850,"close":420,"change":516,"percent_change":770,"volume":1851,"transactions":9,"vwap":420},"2025-04-30",50.861,28200,{"date":1853,"open":1854,"high":734,"low":1854,"close":782,"change":272,"percent_change":549,"volume":1855,"transactions":9,"vwap":782},"2025-04-29",51.0089989,20000,{"date":1857,"open":420,"high":743,"low":420,"close":630,"change":1858,"percent_change":290,"volume":1859,"transactions":9,"vwap":630},"2025-04-28",0.082,41900,{"date":1861,"open":1862,"high":428,"low":1819,"close":1863,"change":1864,"percent_change":682,"volume":1865,"transactions":9,"vwap":1863},"2025-04-25",50.862,50.878,0.058,366500,{"date":1867,"open":522,"high":420,"low":580,"close":505,"change":573,"percent_change":574,"volume":1868,"transactions":9,"vwap":505},"2025-04-24",286400,{"date":1870,"open":1871,"high":1872,"low":597,"close":530,"change":1405,"percent_change":111,"volume":1873,"transactions":9,"vwap":530},"2025-04-23",50.813,50.839,164000,{"date":178,"open":513,"high":447,"low":597,"close":1875,"change":1650,"percent_change":573,"volume":1876,"transactions":9,"vwap":1875},50.776,29500]