[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVYM":3,"homepage-market-summary":29,"stock-historical-EVYM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVYM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Eaton Vance High Income Municipal ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3228,2.491404,"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},46.8061,47.35,46.57,46.8688,-0.0627,-0.13,9240.359,51.225,46.48,6534.090543964,6.9,402,{"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},7515,2743022.635991,-1.98,"2025-04-22",[180,183,193,203,213,223,233,244,254,263,272,281,290,301,311,321,330,341,350,360,369,378,388,398,408,417,426,435,445,454,464,473,483,491,498,507,516,523,531,539,547,558,566,575,581,588,598,608,617,627,636,643,651,660,670,679,690,701,709,718,726,733,741,748,755,764,770,777,782,789,796,803,811,817,822,827,832,838,844,851,857,862,868,875,881,884,890,896,902,906,912,918,924,931,938,942,948,955,960,966,973,982,987,993,996,1000,1007,1010,1014,1020,1025,1031,1036,1040,1045,1049,1053,1057,1061,1065,1070,1075,1079,1083,1088,1094,1099,1103,1109,1116,1121,1127,1135,1140,1147,1152,1158,1162,1165,1167,1170,1174,1177,1182,1188,1191,1196,1200,1203,1208,1213,1217,1222,1225,1228,1232,1235,1239,1243,1246,1248,1253,1257,1260,1264,1269,1273,1280,1284,1290,1294,1299,1305,1309,1312,1317,1323,1327,1331,1335,1339,1344,1347,1352,1355,1360,1367,1372,1377,1379,1382,1386,1389,1394,1396,1402,1405,1407,1412,1416,1420,1422,1427,1431,1435,1439,1444,1447,1449,1453,1457,1462,1467,1470,1474,1476,1480,1486,1491,1495,1500,1503,1505,1508,1510,1515,1517,1521,1525,1527,1530,1532,1534,1536,1540,1542,1544,1546,1549,1552,1557,1560,1564,1569,1572,1576,1580,1586,1592,1596,1599,1603,1607,1611,1615,1619,1623,1626,1631,1635,1638,1641,1647,1652,1658,1661,1666,1672,1680,1687,1695,1702,1709,1716,1721,1728,1733,1737,1742,1748,1753,1757,1762,1768,1771,1773,1776,1781,1785,1790,1792,1797,1804,1809,1813,1818,1825,1831,1835,1839,1843,1849,1854,1858,1864,1869,1873,1879,1882,1887,1892,1897,1902,1906,1912,1919,1924,1930,1936,1941,1944,1949,1952,1955,1960,1966,1969,1973,1977,1981,1988,1992,1995,1998,2004,2009,2013,2016,2021,2025,2030,2035,2041,2046,2053,2056,2059,2066,2071,2076,2079,2084,2087,2092,2097,2103,2107,2112,2117,2120,2125,2129,2134,2140,2145],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},117,47.0271,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",47.06,47.11,46.845,0.0188,0.04,6824.7603,87,46.9934,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",47.09,46.77,46.85,0.1572,0.34,7131.8093,50,46.8565,{"date":204,"open":205,"high":206,"low":25,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",46.9,46.94,46.6928,-0.2777,-0.59,35636.3383,100,46.7267,{"date":214,"open":215,"high":216,"low":205,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",46.99,47.18,46.9705,-0.3895,-0.82,29467.784767,147,47.0235,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",47.23,47.61,47.36,-0.2722,-0.57,15083.2143,89,47.3427,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",47.69,47.74,47.56,47.6322,-0.2128,-0.44,10073.1723,97,47.6208,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",48.25,47.77,47.845,-0.4699,-0.97,5842.1923,53,48.1093,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",48.4,48.3149,-0.1322,-0.27,6838.2133,79,48.3511,{"date":264,"open":256,"high":265,"low":256,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",48.49,48.4471,-0.0664,-0.14,19358.2563,106,48.4649,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",48.39,48.5135,0.0092,0.02,1608.1723,28,48.3963,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",48.485,48.5043,0.2734,0.57,1263.1723,42,48.4806,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",48.46,48.4601,47.95,48.2309,-0.0241,-0.05,22918.1923,164,48.231,{"date":302,"open":303,"high":292,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",48.45,48.235,48.255,-0.1935,-0.4,4083.2543,37,48.4181,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",48.52,48.69,48.4485,-0.1196,-0.25,2888.3313,54,48.5986,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",48.535,48.5681,0.2862,0.59,609.4203,27,48.5371,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",48.55,48.63,47.97,48.2819,-0.6031,-1.23,20214.4893,146,48.3773,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",49.234,48.885,-0.2103,-0.43,2397.5217,46,49.0646,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",49.1321,49.16,49.0953,-0.0994,-0.2,4080.1926,58,49.1488,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":358,"vwap":368},"2026-09-04",49.295,49.3001,49.1947,0.0985,0.2,2436.649,49.293,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",49.37,49.0962,-0.0338,-0.07,9360.43,55,49.3481,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",49.195,49.045,49.13,0.0471,0.1,10747.467,68,49.1018,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":191,"vwap":397},"2026-09-01",49.36,49.4,48.98,49.0829,-0.3022,-0.61,17297.896,49.0569,{"date":399,"open":400,"high":401,"low":371,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",49.44,49.49,49.3851,-0.3399,-0.68,10315.447,102,49.4312,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",49.77,49.725,-0.0609,-0.12,1051.298,33,49.7576,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",49.95,49.7859,-0.0456,-0.09,1401.39,41,49.8873,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":386,"vwap":434},"2026-08-26",49.87,49.825,49.8315,-0.187,-0.37,1974.39,49.8662,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",49.61,50.03,50.0185,0.1835,0.37,9495.39,95,49.9568,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":348,"vwap":453},"2026-08-24",49.885,49.79,49.835,0.0074,0.01,8034.761,49.8361,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",49.851,49.91,49.8276,-0.0545,-0.11,2910.609,51,49.8646,{"date":465,"open":466,"high":457,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",49.89,49.8821,-0.0829,-0.17,1397.9872,31,49.9007,{"date":474,"open":475,"high":476,"low":466,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",49.98,50.17,49.965,0.08,0.16,7862.0391,110,49.998,{"date":484,"open":485,"high":485,"low":486,"close":447,"change":487,"percent_change":488,"volume":489,"transactions":415,"vwap":490},"2026-08-18",50.1,49.8599,-0.1302,-0.26,3067.1786,49.8695,{"date":492,"open":457,"high":493,"low":457,"close":494,"change":495,"percent_change":259,"volume":496,"transactions":462,"vwap":497},"2026-08-17",50.11,50.0152,-0.1361,10410.5286,50.0206,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":443,"vwap":506},"2026-08-14",50.285,50.36,50.1513,-0.1837,-0.36,2982.4386,50.2503,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":146,"volume":514,"transactions":481,"vwap":515},"2026-08-13",50.14,50.35,50.02,50.335,0.1905,3821.1146,50.1968,{"date":517,"open":518,"high":518,"low":509,"close":519,"change":520,"percent_change":451,"volume":521,"transactions":252,"vwap":522},"2026-08-12",50.23,50.1445,0.0045,7041.0866,50.1668,{"date":524,"open":509,"high":525,"low":526,"close":509,"change":527,"percent_change":374,"volume":528,"transactions":529,"vwap":530},"2026-08-11",50.22,50.1327,-0.0345,2377.599751,86,50.1607,{"date":532,"open":525,"high":525,"low":533,"close":534,"change":535,"percent_change":469,"volume":536,"transactions":537,"vwap":538},"2026-08-10",50.145,50.1745,-0.0839,3035.1646,48,50.1763,{"date":540,"open":201,"high":510,"low":201,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",50.2584,0.2234,0.45,6500.4956,76,50.233,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",50.01,50.18,50.005,50.035,-0.0498,-0.1,9318.1146,77,50.0772,{"date":559,"open":201,"high":560,"low":201,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":279,"vwap":565},"2026-08-05",50.09,50.0848,0.0158,0.03,4002.0671,50.0578,{"date":567,"open":419,"high":568,"low":419,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",50.21,50.069,0.139,0.28,9042.1886,84,50.0721,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":384,"percent_change":366,"volume":579,"transactions":201,"vwap":580},"2026-08-03",49.8,49.93,2600.4256,49.8626,{"date":582,"open":466,"high":466,"low":411,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":348,"vwap":587},"2026-07-31",49.83,-0.29,-0.58,1652.134281,49.8359,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":259,"volume":595,"transactions":596,"vwap":597},"2026-07-30",49.99,50.215,49.96,50.12,-0.135,3934.2296,63,50.0853,{"date":599,"open":600,"high":510,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",50.28,50.245,50.255,-0.195,-0.39,7136.5487,129,50.2987,{"date":609,"open":518,"high":610,"low":568,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",50.485,50.45,0.145,0.29,16585.3447,196,50.3674,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",50.16,50.33,50.305,0.1678,0.33,2987.6337,40,50.2205,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":571,"volume":633,"transactions":634,"vwap":635},"2026-07-24",50.225,50.3,50.1372,0.1397,7119.4107,121,50.2596,{"date":637,"open":590,"high":438,"low":578,"close":638,"change":639,"percent_change":585,"volume":640,"transactions":641,"vwap":642},"2026-07-23",49.9975,-0.2908,7915.1307,45,49.9673,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":504,"volume":648,"transactions":649,"vwap":650},"2026-07-22",50.53,50.2883,-0.1817,1790.1547,30,50.355,{"date":652,"open":653,"high":654,"low":655,"close":653,"change":656,"percent_change":657,"volume":658,"transactions":242,"vwap":659},"2026-07-21",50.47,50.48,50.3941,-0.0734,-0.15,9450.1847,50.4469,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",50.51,50.58,50.5434,-0.1416,-0.28,3212.2557,38,50.5397,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-17",50.615,50.685,0.0747,0.15,390.3097,21,50.619,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",50.62,50.63,50.535,50.6103,-0.1146,-0.23,4275.5607,39,50.5782,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",50.78,50.8,50.67,50.7249,-0.0801,-0.16,3113.1537,36,50.7533,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":462,"vwap":708},"2026-07-14",50.77,50.805,0.117,0.23,2270.1307,50.7991,{"date":710,"open":703,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-13",50.87,50.688,-0.032,-0.06,9047.450992,49,50.766,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":413,"volume":725,"transactions":9,"vwap":723},"2026-07-10",50.71,50.76,50.65,50.72,-0.062,4100,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":111,"volume":732,"transactions":9,"vwap":730},"2026-07-09",50.88,50.9,50.782,-0.007,10100,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",50.81,50.731,50.789,-0.096,-0.19,5000,{"date":742,"open":743,"high":743,"low":728,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",50.98,50.885,-0.112,-0.22,8000,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":22,"volume":754,"transactions":9,"vwap":752},"2026-07-06",51.099998,50.96,50.997,-0.065,5500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",51.11,51.12,51.0099983,51.062,0.028,0.05,8700,{"date":765,"open":711,"high":766,"low":711,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",51.034,0.085,0.17,3700,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",51.080002,50.949,-0.276,-0.54,18100,{"date":778,"open":779,"high":24,"low":779,"close":24,"change":780,"percent_change":623,"volume":781,"transactions":9,"vwap":24},"2026-06-29",50.94,0.168,3200,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",50.886,51.056999,0.097,0.19,500,{"date":790,"open":791,"high":791,"low":792,"close":751,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":751},"2026-06-25",50.99,50.82,-0.021,-0.04,4700,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":441,"volume":802,"transactions":9,"vwap":800},"2026-06-24",51.07,50.85,50.981,0.186,2900,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",50.75,50.89,50.795,0.067,0.13,5700,{"date":812,"open":813,"high":813,"low":723,"close":814,"change":815,"percent_change":584,"volume":816,"transactions":9,"vwap":814},"2026-06-22",50.86,50.728,-0.147,4400,{"date":818,"open":819,"high":779,"low":799,"close":820,"change":706,"percent_change":543,"volume":821,"transactions":9,"vwap":820},"2026-06-18",50.91,50.875,4800,{"date":823,"open":792,"high":799,"low":824,"close":824,"change":825,"percent_change":504,"volume":826,"transactions":9,"vwap":824},"2026-06-17",50.645,-0.183,4600,{"date":828,"open":807,"high":806,"low":721,"close":829,"change":830,"percent_change":121,"volume":831,"transactions":9,"vwap":829},"2026-06-16",50.828,0.128,8400,{"date":833,"open":834,"high":693,"low":834,"close":835,"change":836,"percent_change":106,"volume":837,"transactions":9,"vwap":835},"2026-06-15",50.46,50.7,0.032,12200,{"date":839,"open":663,"high":835,"low":663,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-12",50.668,0.045,0.09,5400,{"date":845,"open":645,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":795,"transactions":9,"vwap":848},"2026-06-11",50.68,50.5,50.623,0.122,0.24,{"date":852,"open":853,"high":853,"low":834,"close":854,"change":855,"percent_change":259,"volume":856,"transactions":9,"vwap":854},"2026-06-10",50.55,50.501,-0.139,7000,{"date":858,"open":694,"high":694,"low":681,"close":859,"change":860,"percent_change":675,"volume":861,"transactions":9,"vwap":859},"2026-06-09",50.64,0.075,8100,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":563,"percent_change":106,"volume":867,"transactions":9,"vwap":866},"2026-06-08",50.555,50.595,50.565,300,{"date":869,"open":870,"high":871,"low":872,"close":683,"change":873,"percent_change":746,"volume":874,"transactions":9,"vwap":683},"2026-06-05",50.54,50.59,50.52,-0.113,6200,{"date":876,"open":630,"high":877,"low":630,"close":878,"change":879,"percent_change":880,"volume":795,"transactions":9,"vwap":878},"2026-06-04",50.73,50.648,0.113,0.22,{"date":882,"open":723,"high":723,"low":662,"close":683,"change":883,"percent_change":657,"volume":781,"transactions":9,"vwap":683},"2026-06-03",-0.075,{"date":885,"open":859,"high":859,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-02",50.61,0.062,0.12,1100,{"date":891,"open":662,"high":892,"low":893,"close":892,"change":894,"percent_change":479,"volume":895,"transactions":9,"vwap":892},"2026-06-01",50.548,50.39,0.082,1200,{"date":897,"open":853,"high":864,"low":898,"close":899,"change":900,"percent_change":901,"volume":754,"transactions":9,"vwap":899},"2026-05-29",50.465,50.466,-0.159,-0.31,{"date":903,"open":871,"high":694,"low":871,"close":904,"change":478,"percent_change":479,"volume":905,"transactions":9,"vwap":904},"2026-05-28",50.625,9000,{"date":907,"open":654,"high":908,"low":654,"close":909,"change":910,"percent_change":199,"volume":911,"transactions":9,"vwap":909},"2026-05-27",50.575,50.545,0.173,2800,{"date":913,"open":611,"high":611,"low":914,"close":915,"change":916,"percent_change":199,"volume":917,"transactions":9,"vwap":915},"2026-05-26",50.342,50.372,0.172,5800,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":121,"volume":923,"transactions":9,"vwap":921},"2026-05-22",50.34,50.2,0.124,7300,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":366,"volume":930,"transactions":9,"vwap":927},"2026-05-21",49.915,50.076,49.905,0.101,11000,{"date":932,"open":511,"high":511,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-20",49.94,49.975,0.057,0.11,2200,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":745,"percent_change":746,"volume":173,"transactions":9,"vwap":941},"2026-05-19",49.765,49.918,{"date":943,"open":201,"high":944,"low":201,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-18",50.029999,-0.012,-0.02,4000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":825,"percent_change":504,"volume":954,"transactions":9,"vwap":953},"2026-05-15",49.9,50.055,49.82,50.042,6100,{"date":956,"open":957,"high":958,"low":525,"close":629,"change":959,"percent_change":657,"volume":923,"transactions":9,"vwap":629},"2026-05-14",50.25,50.26,-0.076,{"date":961,"open":630,"high":962,"low":963,"close":962,"change":964,"percent_change":374,"volume":965,"transactions":9,"vwap":962},"2026-05-13",50.301,50.295,-0.035,2100,{"date":967,"open":510,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-12",50.4,50.336,-0.104,-0.21,1700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-11",50.57,50.74,50.42,50.44,-0.015,-0.03,16600,{"date":983,"open":984,"high":898,"low":984,"close":984,"change":985,"percent_change":809,"volume":986,"transactions":9,"vwap":984},"2026-05-08",50.455,0.068,800,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":460,"volume":992,"transactions":9,"vwap":990},"2026-05-07",50.49,50.387,-0.053,1800,{"date":994,"open":995,"high":662,"low":977,"close":978,"change":787,"percent_change":146,"volume":725,"transactions":9,"vwap":978},"2026-05-06",50.499,{"date":997,"open":998,"high":998,"low":957,"close":957,"change":786,"percent_change":787,"volume":999,"transactions":9,"vwap":957},"2026-05-05",50.38,6900,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":460,"volume":1006,"transactions":9,"vwap":1004},"2026-05-04",50.099998,50.32,50.153,-0.057,5900,{"date":1008,"open":630,"high":620,"low":568,"close":568,"change":979,"percent_change":980,"volume":1009,"transactions":9,"vwap":568},"2026-05-01",2600,{"date":1011,"open":1012,"high":1013,"low":568,"close":629,"change":460,"percent_change":746,"volume":795,"transactions":9,"vwap":629},"2026-04-30",50.29,50.31,{"date":1015,"open":834,"high":653,"low":1016,"close":512,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":512},"2026-04-29",50.325,-0.168,-0.33,9800,{"date":1021,"open":805,"high":805,"low":653,"close":1022,"change":1023,"percent_change":666,"volume":1024,"transactions":9,"vwap":1022},"2026-04-28",50.503,-0.142,3400,{"date":1026,"open":1027,"high":1028,"low":886,"close":824,"change":1029,"percent_change":189,"volume":1030,"transactions":9,"vwap":824},"2026-04-27",50.635,50.669,0.022,1400,{"date":1032,"open":835,"high":835,"low":1033,"close":848,"change":1034,"percent_change":563,"volume":1035,"transactions":9,"vwap":848},"2026-04-24",50.6,0.013,3500,{"date":1037,"open":663,"high":886,"low":663,"close":886,"change":1038,"percent_change":1039,"volume":986,"transactions":9,"vwap":886},"2026-04-23",0.035,0.07,{"date":1041,"open":1033,"high":1033,"low":1042,"close":908,"change":1043,"percent_change":451,"volume":1044,"transactions":9,"vwap":908},"2026-04-22",50.56,0.005,8500,{"date":1046,"open":672,"high":672,"low":975,"close":975,"change":1047,"percent_change":111,"volume":1048,"transactions":9,"vwap":975},"2026-04-21",-0.005,1500,{"date":1050,"open":1033,"high":682,"low":683,"close":908,"change":1051,"percent_change":384,"volume":1052,"transactions":9,"vwap":908},"2026-04-20",0.053,12300,{"date":1054,"open":853,"high":663,"low":654,"close":1055,"change":1056,"percent_change":126,"volume":992,"transactions":9,"vwap":1055},"2026-04-17",50.522,0.203,{"date":1058,"open":510,"high":501,"low":1013,"close":1059,"change":1060,"percent_change":479,"volume":732,"transactions":9,"vwap":1059},"2026-04-16",50.319,0.079,{"date":1062,"open":600,"high":600,"low":1063,"close":1063,"change":1064,"percent_change":422,"volume":867,"transactions":9,"vwap":1063},"2026-04-15",50.24,-0.045,{"date":1066,"open":500,"high":1012,"low":1067,"close":500,"change":1068,"percent_change":554,"volume":1069,"transactions":9,"vwap":500},"2026-04-14",50.19,-0.048,12000,{"date":1071,"open":511,"high":501,"low":511,"close":1072,"change":1073,"percent_change":1074,"volume":816,"transactions":9,"vwap":1072},"2026-04-13",50.333,0.133,0.26,{"date":1076,"open":1063,"high":958,"low":1067,"close":921,"change":1077,"percent_change":469,"volume":1078,"transactions":9,"vwap":921},"2026-04-10",-0.085,3100,{"date":1080,"open":1063,"high":500,"low":1063,"close":500,"change":1073,"percent_change":1081,"volume":1082,"transactions":9,"vwap":500},"2026-04-09",0.27,2300,{"date":1084,"open":610,"high":610,"low":533,"close":1085,"change":1086,"percent_change":809,"volume":1087,"transactions":9,"vwap":1085},"2026-04-08",50.152,0.065,3900,{"date":1089,"open":1090,"high":493,"low":1091,"close":1092,"change":1093,"percent_change":842,"volume":740,"transactions":9,"vwap":1092},"2026-04-07",50.07,50.0099983,50.087002,0.047,{"date":1095,"open":1091,"high":1096,"low":1091,"close":1097,"change":1098,"percent_change":384,"volume":947,"transactions":9,"vwap":1097},"2026-04-06",50.080002,50.040001,0.048,{"date":1100,"open":926,"high":944,"low":926,"close":1101,"change":1051,"percent_change":936,"volume":1102,"transactions":9,"vwap":1101},"2026-04-02",49.992,3800,{"date":1104,"open":950,"high":1090,"low":950,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-01",49.939,0.306,0.62,15100,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":946,"volume":1115,"transactions":9,"vwap":1113},"2026-03-31",49.76,49.6,49.633,-0.008,12100,{"date":1117,"open":1118,"high":448,"low":1119,"close":1119,"change":675,"percent_change":1120,"volume":992,"transactions":9,"vwap":1119},"2026-03-30",49.67,49.641,0.3,{"date":1122,"open":1123,"high":1124,"low":390,"close":1125,"change":991,"percent_change":460,"volume":1126,"transactions":9,"vwap":1125},"2026-03-27",49.5,49.64,49.491,5600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":504,"volume":1134,"transactions":9,"vwap":1132},"2026-03-26",49.68,49.745,49.51,49.544,-0.181,3000,{"date":1136,"open":466,"high":466,"low":1137,"close":411,"change":1081,"percent_change":1138,"volume":1139,"transactions":9,"vwap":411},"2026-03-25",49.72,0.55,4900,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":604,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-24",49.66,49.45,49.455,-0.78,10500,{"date":1148,"open":1149,"high":457,"low":1111,"close":1150,"change":1151,"percent_change":441,"volume":821,"transactions":9,"vwap":1150},"2026-03-23",49.88,49.845,0.183,{"date":1153,"open":577,"high":577,"low":1142,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-20",49.662,-0.507,-1.01,4500,{"date":1159,"open":600,"high":1012,"low":509,"close":1160,"change":1161,"percent_change":697,"volume":1009,"transactions":9,"vwap":1160},"2026-03-19",50.169,-0.079,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":713,"percent_change":714,"volume":211,"transactions":9,"vwap":1164},"2026-03-18",50.248,{"date":1166,"open":600,"high":600,"low":600,"close":600,"change":277,"percent_change":189,"volume":211,"transactions":9,"vwap":600},"2026-03-17",{"date":1168,"open":550,"high":1013,"low":550,"close":958,"change":1169,"percent_change":936,"volume":895,"transactions":9,"vwap":958},"2026-03-16",0.054,{"date":1171,"open":921,"high":1063,"low":476,"close":1172,"change":1173,"percent_change":787,"volume":917,"transactions":9,"vwap":1172},"2026-03-13",50.206,0.096,{"date":1175,"open":1176,"high":1176,"low":560,"close":493,"change":855,"percent_change":666,"volume":911,"transactions":9,"vwap":493},"2026-03-12",50.27,{"date":1178,"open":1179,"high":1176,"low":518,"close":1180,"change":1181,"percent_change":657,"volume":802,"transactions":9,"vwap":1180},"2026-03-11",50.269,50.249,-0.074,{"date":1183,"open":977,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":666,"volume":1187,"transactions":9,"vwap":1185},"2026-03-10",50.437,50.323,-0.143,1600,{"date":1189,"open":977,"high":899,"low":977,"close":899,"change":1190,"percent_change":451,"volume":889,"transactions":9,"vwap":899},"2026-03-09",0.003,{"date":1192,"open":1193,"high":653,"low":1193,"close":1194,"change":1195,"percent_change":563,"volume":1009,"transactions":9,"vwap":1194},"2026-03-06",50.37,50.463,0.015,{"date":1197,"open":978,"high":611,"low":600,"close":1198,"change":1199,"percent_change":22,"volume":1187,"transactions":9,"vwap":1198},"2026-03-05",50.448,-0.068,{"date":1201,"open":870,"high":853,"low":847,"close":1202,"change":860,"percent_change":675,"volume":1134,"transactions":9,"vwap":1202},"2026-03-04",50.516,{"date":1204,"open":1042,"high":663,"low":1193,"close":1205,"change":1206,"percent_change":1207,"volume":947,"transactions":9,"vwap":1205},"2026-03-03",50.441,-0.265,-0.52,{"date":1209,"open":1210,"high":1210,"low":681,"close":1211,"change":900,"percent_change":901,"volume":1212,"transactions":9,"vwap":1211},"2026-03-02",50.83,50.706,25800,{"date":1214,"open":728,"high":806,"low":1215,"close":1215,"change":413,"percent_change":1216,"volume":1035,"transactions":9,"vwap":1215},"2026-02-27",50.865,-0.24,{"date":1218,"open":1219,"high":759,"low":1220,"close":1221,"change":767,"percent_change":768,"volume":911,"transactions":9,"vwap":1221},"2026-02-26",50.995,50.982,50.985,{"date":1223,"open":1224,"high":779,"low":729,"close":729,"change":277,"percent_change":189,"volume":1078,"transactions":9,"vwap":729},"2026-02-25",50.93,{"date":1226,"open":729,"high":729,"low":728,"close":728,"change":842,"percent_change":1227,"volume":788,"transactions":9,"vwap":728},"2026-02-24",0.18,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1039,"percent_change":1231,"volume":867,"transactions":9,"vwap":1230},"2026-02-23",50.79,0.14,{"date":1233,"open":735,"high":735,"low":886,"close":723,"change":1047,"percent_change":111,"volume":1234,"transactions":9,"vwap":723},"2026-02-20",13900,{"date":1236,"open":721,"high":703,"low":1237,"close":1238,"change":106,"percent_change":888,"volume":816,"transactions":9,"vwap":1238},"2026-02-19",50.696,50.725,{"date":1240,"open":510,"high":1241,"low":510,"close":1242,"change":713,"percent_change":714,"volume":781,"transactions":9,"vwap":1242},"2026-02-18",50.69,50.665,{"date":1244,"open":846,"high":723,"low":846,"close":1245,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":1245},"2026-02-17",50.697,{"date":1247,"open":859,"high":720,"low":1027,"close":1027,"change":762,"percent_change":384,"volume":1157,"transactions":9,"vwap":1027},"2026-02-13",{"date":1249,"open":989,"high":1250,"low":989,"close":1251,"change":1231,"percent_change":571,"volume":1252,"transactions":9,"vwap":1251},"2026-02-12",50.605,50.585,11500,{"date":1254,"open":654,"high":654,"low":893,"close":1255,"change":1256,"percent_change":888,"volume":1078,"transactions":9,"vwap":1255},"2026-02-11",50.445,0.058,{"date":1258,"open":600,"high":870,"low":600,"close":990,"change":1259,"percent_change":297,"volume":954,"transactions":9,"vwap":990},"2026-02-10",-0.023,{"date":1261,"open":968,"high":1262,"low":998,"close":1262,"change":1263,"percent_change":151,"volume":1030,"transactions":9,"vwap":1262},"2026-02-09",50.41,0.175,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":111,"percent_change":946,"volume":911,"transactions":9,"vwap":1268},"2026-02-06",50.251,50.263,50.235,{"date":1270,"open":600,"high":600,"low":1271,"close":601,"change":1039,"percent_change":1231,"volume":1272,"transactions":9,"vwap":601},"2026-02-05",50.202,9600,{"date":1274,"open":1002,"high":1275,"low":1002,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-04",50.205,50.175,0.105,0.21,2000,{"date":1281,"open":509,"high":619,"low":951,"close":1090,"change":1282,"percent_change":697,"volume":1283,"transactions":9,"vwap":1090},"2026-02-03",-0.08,1300,{"date":1285,"open":1286,"high":550,"low":1286,"close":1287,"change":1288,"percent_change":151,"volume":1289,"transactions":9,"vwap":1287},"2026-02-02",50.13,50.15,0.177,1900,{"date":1291,"open":951,"high":951,"low":1292,"close":1292,"change":1293,"percent_change":504,"volume":1283,"transactions":9,"vwap":1292},"2026-01-30",49.973,-0.182,{"date":1295,"open":476,"high":525,"low":593,"close":1296,"change":1297,"percent_change":268,"volume":1298,"transactions":9,"vwap":1296},"2026-01-29",50.155,-0.072,10800,{"date":1300,"open":525,"high":958,"low":509,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-28",50.227,0.002,0,9100,{"date":1306,"open":629,"high":629,"low":525,"close":629,"change":1307,"percent_change":563,"volume":1308,"transactions":9,"vwap":629},"2026-01-27",0.016,600,{"date":1310,"open":1275,"high":518,"low":619,"close":1311,"change":1277,"percent_change":1278,"volume":923,"transactions":9,"vwap":1311},"2026-01-26",50.209,{"date":1313,"open":1314,"high":509,"low":1314,"close":1315,"change":985,"percent_change":1231,"volume":1316,"transactions":9,"vwap":1315},"2026-01-23",50.098999,50.104,2500,{"date":1318,"open":552,"high":1319,"low":592,"close":1320,"change":1321,"percent_change":374,"volume":1322,"transactions":9,"vwap":1320},"2026-01-22",50.057999,50.035999,-0.033,3300,{"date":1324,"open":590,"high":493,"low":592,"close":569,"change":1325,"percent_change":1326,"volume":826,"transactions":9,"vwap":569},"2026-01-21",0.154,0.31,{"date":1328,"open":921,"high":921,"low":1329,"close":926,"change":584,"percent_change":585,"volume":1330,"transactions":9,"vwap":926},"2026-01-20",49.86,7400,{"date":1332,"open":568,"high":1063,"low":921,"close":1275,"change":1333,"percent_change":794,"volume":1334,"transactions":9,"vwap":1275},"2026-01-16",-0.018,6300,{"date":1336,"open":600,"high":1012,"low":1337,"close":1337,"change":1338,"percent_change":1282,"volume":992,"transactions":9,"vwap":1337},"2026-01-15",50.223,-0.042,{"date":1340,"open":600,"high":600,"low":1063,"close":1341,"change":1342,"percent_change":936,"volume":1343,"transactions":9,"vwap":1341},"2026-01-14",50.265,0.055,9900,{"date":1345,"open":475,"high":525,"low":475,"close":568,"change":1346,"percent_change":478,"volume":856,"transactions":9,"vwap":568},"2026-01-13",0.039,{"date":1348,"open":1349,"high":525,"low":1349,"close":1350,"change":1351,"percent_change":554,"volume":763,"transactions":9,"vwap":1350},"2026-01-12",50.075001,50.171,-0.049,{"date":1353,"open":525,"high":629,"low":1354,"close":525,"change":563,"percent_change":106,"volume":1035,"transactions":9,"vwap":525},"2026-01-09",50.195,{"date":1356,"open":1357,"high":568,"low":1357,"close":1067,"change":1358,"percent_change":277,"volume":1359,"transactions":9,"vwap":1067},"2026-01-08",50.088001,0.008,11100,{"date":1361,"open":921,"high":957,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-07",50.137,50.182,0.193,0.39,9500,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":451,"percent_change":277,"volume":1371,"transactions":9,"vwap":1370},"2026-01-06",49.971,49.989,700,{"date":1373,"open":592,"high":511,"low":428,"close":1374,"change":1375,"percent_change":189,"volume":1376,"transactions":9,"vwap":1374},"2026-01-05",49.979,0.019,18700,{"date":1378,"open":933,"high":592,"low":457,"close":592,"change":563,"percent_change":106,"volume":1289,"transactions":9,"vwap":592},"2026-01-02",{"date":1380,"open":578,"high":1381,"low":950,"close":578,"change":277,"percent_change":189,"volume":1322,"transactions":9,"vwap":578},"2025-12-31",49.957,{"date":1383,"open":1384,"high":933,"low":1384,"close":457,"change":1086,"percent_change":809,"volume":1385,"transactions":9,"vwap":457},"2025-12-30",49.85,7200,{"date":1387,"open":1388,"high":428,"low":448,"close":1150,"change":1375,"percent_change":189,"volume":1334,"transactions":9,"vwap":1150},"2025-12-29",49.84,{"date":1390,"open":1329,"high":1329,"low":448,"close":1391,"change":1392,"percent_change":762,"volume":1393,"transactions":9,"vwap":1391},"2025-12-26",49.826,0.026,23100,{"date":1395,"open":1111,"high":577,"low":1111,"close":577,"change":1195,"percent_change":563,"volume":1024,"transactions":9,"vwap":577},"2025-12-24",{"date":1397,"open":448,"high":952,"low":1398,"close":1399,"change":1400,"percent_change":504,"volume":1401,"transactions":9,"vwap":1399},"2025-12-23",49.78,49.785,-0.18,4300,{"date":1403,"open":511,"high":944,"low":477,"close":477,"change":964,"percent_change":374,"volume":1404,"transactions":9,"vwap":477},"2025-12-22",11800,{"date":1406,"open":201,"high":1097,"low":201,"close":201,"change":1093,"percent_change":842,"volume":937,"transactions":9,"vwap":201},"2025-12-19",{"date":1408,"open":201,"high":1091,"low":1409,"close":1409,"change":1410,"percent_change":762,"volume":1411,"transactions":9,"vwap":1409},"2025-12-18",49.953,0.024,7800,{"date":1413,"open":1414,"high":1414,"low":447,"close":1415,"change":1333,"percent_change":794,"volume":874,"transactions":9,"vwap":1415},"2025-12-17",49.97,49.929,{"date":1417,"open":457,"high":592,"low":457,"close":1418,"change":1419,"percent_change":366,"volume":802,"transactions":9,"vwap":1418},"2025-12-16",49.947,0.102,{"date":1421,"open":1149,"high":1149,"low":1150,"close":1150,"change":563,"percent_change":106,"volume":1126,"transactions":9,"vwap":1150},"2025-12-15",{"date":1423,"open":428,"high":466,"low":1424,"close":1424,"change":1425,"percent_change":356,"volume":1426,"transactions":9,"vwap":1424},"2025-12-12",49.815,-0.099,3600,{"date":1428,"open":1414,"high":1414,"low":466,"close":1429,"change":1346,"percent_change":478,"volume":1430,"transactions":9,"vwap":1429},"2025-12-11",49.914,9400,{"date":1432,"open":1388,"high":1433,"low":1434,"close":1433,"change":879,"percent_change":706,"volume":843,"transactions":9,"vwap":1433},"2025-12-10",49.875,49.81,{"date":1436,"open":1414,"high":1414,"low":1437,"close":1437,"change":1438,"percent_change":739,"volume":1359,"transactions":9,"vwap":1437},"2025-12-09",49.762,-0.093,{"date":1440,"open":1149,"high":1441,"low":1442,"close":1442,"change":563,"percent_change":106,"volume":1443,"transactions":9,"vwap":1442},"2025-12-08",49.92,49.855,5100,{"date":1445,"open":1329,"high":428,"low":1424,"close":429,"change":111,"percent_change":946,"volume":1446,"transactions":9,"vwap":429},"2025-12-05",2700,{"date":1448,"open":952,"high":578,"low":952,"close":449,"change":1195,"percent_change":563,"volume":1048,"transactions":9,"vwap":449},"2025-12-04",{"date":1450,"open":1149,"high":1149,"low":952,"close":952,"change":1451,"percent_change":384,"volume":1452,"transactions":9,"vwap":952},"2025-12-03",0.052,6400,{"date":1454,"open":578,"high":578,"low":1111,"close":1455,"change":1023,"percent_change":666,"volume":1456,"transactions":9,"vwap":1455},"2025-12-02",49.768,16200,{"date":1458,"open":1329,"high":933,"low":1459,"close":457,"change":1460,"percent_change":469,"volume":1461,"transactions":9,"vwap":457},"2025-12-01",49.853,-0.084,11400,{"date":1463,"open":1118,"high":593,"low":1118,"close":1464,"change":1465,"percent_change":1018,"volume":1466,"transactions":9,"vwap":1464},"2025-11-28",49.994,-0.166,25500,{"date":1468,"open":957,"high":957,"low":509,"close":619,"change":1038,"percent_change":1039,"volume":1469,"transactions":9,"vwap":619},"2025-11-26",82200,{"date":1471,"open":1286,"high":476,"low":1002,"close":1472,"change":841,"percent_change":842,"volume":1473,"transactions":9,"vwap":1472},"2025-11-25",50.125,11700,{"date":1475,"open":493,"high":593,"low":1090,"close":1096,"change":841,"percent_change":842,"volume":831,"transactions":9,"vwap":1096},"2025-11-24",{"date":1477,"open":1090,"high":1096,"low":944,"close":552,"change":1478,"percent_change":422,"volume":1479,"transactions":9,"vwap":552},"2025-11-21",-0.047,11200,{"date":1481,"open":509,"high":509,"low":1482,"close":1483,"change":1484,"percent_change":1039,"volume":1485,"transactions":9,"vwap":1483},"2025-11-20",50.060001,50.082001,0.037,9700,{"date":1487,"open":593,"high":593,"low":944,"close":1488,"change":1489,"percent_change":460,"volume":1490,"transactions":9,"vwap":1488},"2025-11-19",50.044998,-0.056,8600,{"date":1492,"open":1287,"high":1287,"low":1097,"close":1493,"change":768,"percent_change":199,"volume":1494,"transactions":9,"vwap":1493},"2025-11-18",50.101,19600,{"date":1496,"open":1497,"high":951,"low":1498,"close":1498,"change":1499,"percent_change":384,"volume":763,"transactions":9,"vwap":1498},"2025-11-17",50.0079994,49.931,0.051,{"date":1501,"open":590,"high":590,"low":1149,"close":1149,"change":1077,"percent_change":469,"volume":1502,"transactions":9,"vwap":1149},"2025-11-14",13100,{"date":1504,"open":477,"high":477,"low":477,"close":477,"change":268,"percent_change":666,"volume":211,"transactions":9,"vwap":477},"2025-11-13",{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":964,"percent_change":374,"volume":211,"transactions":9,"vwap":1507},"2025-11-12",50.105,{"date":1509,"open":583,"high":509,"low":583,"close":509,"change":1288,"percent_change":151,"volume":965,"transactions":9,"vwap":509},"2025-11-11",{"date":1511,"open":1512,"high":1292,"low":1512,"close":1513,"change":1514,"percent_change":374,"volume":1283,"transactions":9,"vwap":1513},"2025-11-10",49.936,49.963,-0.037,{"date":1516,"open":1097,"high":1096,"low":1414,"close":201,"change":979,"percent_change":980,"volume":1443,"transactions":9,"vwap":201},"2025-11-07",{"date":1518,"open":568,"high":568,"low":590,"close":1519,"change":1520,"percent_change":146,"volume":763,"transactions":9,"vwap":1519},"2025-11-06",50.014999,0.191,{"date":1522,"open":950,"high":950,"low":1523,"close":1523,"change":1524,"percent_change":317,"volume":1078,"transactions":9,"vwap":1523},"2025-11-05",49.824,-0.126,{"date":1526,"open":475,"high":475,"low":419,"close":419,"change":1039,"percent_change":1231,"volume":1371,"transactions":9,"vwap":419},"2025-11-04",{"date":1528,"open":1414,"high":1414,"low":1529,"close":1149,"change":422,"percent_change":1400,"volume":1048,"transactions":9,"vwap":1149},"2025-11-03",49.865,{"date":1531,"open":552,"high":552,"low":1414,"close":1414,"change":268,"percent_change":666,"volume":992,"transactions":9,"vwap":1414},"2025-10-31",{"date":1533,"open":493,"high":493,"low":493,"close":493,"change":946,"percent_change":794,"volume":211,"transactions":9,"vwap":493},"2025-10-30",{"date":1535,"open":957,"high":957,"low":1286,"close":1286,"change":753,"percent_change":22,"volume":1139,"transactions":9,"vwap":1286},"2025-10-29",{"date":1537,"open":546,"high":546,"low":1354,"close":1354,"change":1538,"percent_change":686,"volume":1539,"transactions":9,"vwap":1354},"2025-10-28",-0.115,400,{"date":1541,"open":621,"high":1013,"low":621,"close":1013,"change":189,"percent_change":478,"volume":867,"transactions":9,"vwap":1013},"2025-10-27",{"date":1543,"open":893,"high":893,"low":1176,"close":1176,"change":1342,"percent_change":936,"volume":788,"transactions":9,"vwap":1176},"2025-10-24",{"date":1545,"open":591,"high":591,"low":591,"close":591,"change":980,"percent_change":714,"volume":211,"transactions":9,"vwap":591},"2025-10-23",{"date":1547,"open":720,"high":720,"low":518,"close":601,"change":841,"percent_change":842,"volume":1548,"transactions":9,"vwap":601},"2025-10-22",32900,{"date":1550,"open":568,"high":568,"low":921,"close":921,"change":1551,"percent_change":980,"volume":788,"transactions":9,"vwap":921},"2025-10-21",-0.017,{"date":1553,"open":568,"high":1063,"low":568,"close":1554,"change":1555,"percent_change":850,"volume":1556,"transactions":9,"vwap":1554},"2025-10-20",50.217,0.118,15700,{"date":1558,"open":509,"high":509,"low":1314,"close":1314,"change":1559,"percent_change":-6,"volume":1279,"transactions":9,"vwap":1314},"2025-10-17",-0.001,{"date":1561,"open":560,"high":1286,"low":1096,"close":1002,"change":1562,"percent_change":1365,"volume":1563,"transactions":9,"vwap":1002},"2025-10-16",0.196,21600,{"date":1565,"open":1414,"high":1091,"low":1566,"close":1567,"change":780,"percent_change":199,"volume":1568,"transactions":9,"vwap":1567},"2025-10-15",49.893,49.904,38200,{"date":1570,"open":1111,"high":1111,"low":1571,"close":1571,"change":374,"percent_change":268,"volume":1443,"transactions":9,"vwap":1571},"2025-10-14",49.736,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":151,"volume":211,"transactions":9,"vwap":1574},"2025-10-13",49.806,0.176,{"date":1577,"open":437,"high":1578,"low":437,"close":1579,"change":767,"percent_change":768,"volume":1134,"transactions":9,"vwap":1579},"2025-10-10",49.65,49.63,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":860,"percent_change":675,"volume":1585,"transactions":9,"vwap":1584},"2025-10-09",49.55,49.52,49.545,900,{"date":1587,"open":1588,"high":1123,"low":1588,"close":1589,"change":1590,"percent_change":451,"volume":1591,"transactions":9,"vwap":1589},"2025-10-08",49.435,49.47,0.007,9300,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1034,"percent_change":563,"volume":1539,"transactions":9,"vwap":1595},"2025-10-07",49.42,49.463,{"date":1597,"open":1143,"high":1589,"low":1598,"close":1143,"change":980,"percent_change":714,"volume":816,"transactions":9,"vwap":1143},"2025-10-06",49.43,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":945,"percent_change":946,"volume":895,"transactions":9,"vwap":1602},"2025-10-03",49.46,49.48,{"date":1604,"open":1601,"high":1123,"low":1601,"close":1605,"change":1606,"percent_change":479,"volume":1134,"transactions":9,"vwap":1605},"2025-10-02",49.492,0.077,{"date":1608,"open":1143,"high":1143,"low":1609,"close":1609,"change":1043,"percent_change":451,"volume":1610,"transactions":9,"vwap":1609},"2025-10-01",49.415,5200,{"date":1612,"open":1613,"high":1598,"low":1613,"close":1614,"change":268,"percent_change":666,"volume":816,"transactions":9,"vwap":1614},"2025-09-30",49.355,49.41,{"date":1616,"open":1582,"high":1582,"low":1617,"close":1582,"change":1618,"percent_change":121,"volume":1539,"transactions":9,"vwap":1582},"2025-09-29",49.533,0.126,{"date":1620,"open":1143,"high":1143,"low":1621,"close":1621,"change":1622,"percent_change":675,"volume":895,"transactions":9,"vwap":1621},"2025-09-26",49.424,0.076,{"date":1624,"open":1582,"high":1582,"low":1625,"close":1625,"change":1514,"percent_change":374,"volume":1044,"transactions":9,"vwap":1625},"2025-09-25",49.348,{"date":1627,"open":1594,"high":1143,"low":1628,"close":1629,"change":1630,"percent_change":469,"volume":1304,"transactions":9,"vwap":1629},"2025-09-24",49.38,49.385,-0.083,{"date":1632,"open":1601,"high":1633,"low":1601,"close":1633,"change":1634,"percent_change":413,"volume":1048,"transactions":9,"vwap":1633},"2025-09-23",49.468,-0.061,{"date":1636,"open":1598,"high":1637,"low":1598,"close":1637,"change":1484,"percent_change":1039,"volume":1087,"transactions":9,"vwap":1637},"2025-09-22",49.529,{"date":1639,"open":1583,"high":1583,"low":1602,"close":1605,"change":1640,"percent_change":422,"volume":972,"transactions":9,"vwap":1605},"2025-09-19",-0.046,{"date":1642,"open":1643,"high":1644,"low":401,"close":1645,"change":1646,"percent_change":971,"volume":1069,"transactions":9,"vwap":1645},"2025-09-18",49.53,49.56,49.538,-0.102,{"date":1648,"open":1649,"high":1118,"low":1124,"close":1124,"change":1650,"percent_change":1227,"volume":1651,"transactions":9,"vwap":1124},"2025-09-17",49.645,0.089,6600,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1173,"percent_change":787,"volume":1657,"transactions":9,"vwap":1656},"2025-09-16",49.465,49.58,49.551,7600,{"date":1659,"open":1143,"high":1144,"low":1588,"close":1144,"change":1660,"percent_change":787,"volume":826,"transactions":9,"vwap":1144},"2025-09-15",0.094,{"date":1662,"open":390,"high":391,"low":1663,"close":1664,"change":1665,"percent_change":714,"volume":1304,"transactions":9,"vwap":1664},"2025-09-12",49.33,49.361,-0.029,{"date":1667,"open":1668,"high":1594,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":173,"transactions":9,"vwap":1669},"2025-09-11",49.29,49.39,0.212,0.43,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":917,"transactions":9,"vwap":1677},"2025-09-10",49.060001,49.2,48.99,49.178,0.266,0.54,{"date":1681,"open":1682,"high":392,"low":1683,"close":1684,"change":1685,"percent_change":675,"volume":1686,"transactions":9,"vwap":1684},"2025-09-09",48.92,48.89,48.912,0.071,6000,{"date":1688,"open":1689,"high":1683,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-09-08",48.81,48.67,48.841,0.331,0.68,17700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":1700,"percent_change":1701,"volume":992,"transactions":9,"vwap":1698},"2025-09-05",48.47,48.51,48.455,0.467,0.97,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1231,"percent_change":613,"volume":1708,"transactions":9,"vwap":1707},"2025-09-04",48.040001,48.11,48.02,48.042999,25200,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1126,"transactions":9,"vwap":1713},"2025-09-03",47.8,47.91,47.903,0.201,0.42,{"date":1717,"open":1718,"high":1719,"low":235,"close":1720,"change":1297,"percent_change":657,"volume":795,"transactions":9,"vwap":1720},"2025-09-02",47.71,47.75,47.702,{"date":1722,"open":1711,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-08-29",47.84,47.774,-0.218,-0.45,8900,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":277,"volume":1446,"transactions":9,"vwap":1731},"2025-08-28",47.93,47.992,0.009,{"date":1734,"open":1730,"high":537,"low":1730,"close":1735,"change":1190,"percent_change":451,"volume":1736,"transactions":9,"vwap":1735},"2025-08-27",47.983,11600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":1086,"percent_change":1231,"volume":173,"transactions":9,"vwap":1740},"2025-08-26",47.94,47.98,47.925,{"date":1743,"open":1744,"high":294,"low":1745,"close":1746,"change":1747,"percent_change":22,"volume":1102,"transactions":9,"vwap":1746},"2025-08-25",47.92,47.9,47.915,-0.063,{"date":1749,"open":537,"high":537,"low":1750,"close":1751,"change":1752,"percent_change":199,"volume":1473,"transactions":9,"vwap":1751},"2025-08-22",47.96,47.978,0.163,{"date":1754,"open":1711,"high":1723,"low":1755,"close":1756,"change":297,"percent_change":554,"volume":781,"transactions":9,"vwap":1756},"2025-08-21",47.79,47.815,{"date":1758,"open":1723,"high":1759,"low":1723,"close":1760,"change":1761,"percent_change":277,"volume":889,"transactions":9,"vwap":1760},"2025-08-20",47.87,47.865,0.011,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1634,"percent_change":22,"volume":1366,"transactions":9,"vwap":1767},"2025-08-19",47.86,47.88,47.825,47.854,{"date":1769,"open":1730,"high":1730,"low":1770,"close":1746,"change":1047,"percent_change":111,"volume":937,"transactions":9,"vwap":1746},"2025-08-18",47.861,{"date":1772,"open":1744,"high":1730,"low":1745,"close":1744,"change":451,"percent_change":277,"volume":947,"transactions":9,"vwap":1744},"2025-08-15",{"date":1774,"open":537,"high":537,"low":1712,"close":1712,"change":554,"percent_change":971,"volume":1775,"transactions":9,"vwap":1712},"2025-08-14",12400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":794,"percent_change":1282,"volume":895,"transactions":9,"vwap":1779},"2025-08-13",47.995,48.0099983,47.99,{"date":1782,"open":1783,"high":1784,"low":1779,"close":1784,"change":1375,"percent_change":189,"volume":788,"transactions":9,"vwap":1784},"2025-08-12",48.029999,48.049999,{"date":1786,"open":1779,"high":1787,"low":1740,"close":1787,"change":1788,"percent_change":706,"volume":1789,"transactions":9,"vwap":1787},"2025-08-11",48.030998,0.111,17100,{"date":1791,"open":1760,"high":1744,"low":1764,"close":1744,"change":1093,"percent_change":384,"volume":821,"transactions":9,"vwap":1744},"2025-08-08",{"date":1793,"open":294,"high":1779,"low":1794,"close":1795,"change":1068,"percent_change":554,"volume":1796,"transactions":9,"vwap":1795},"2025-08-07",47.5,47.873,21100,{"date":1798,"open":1704,"high":1799,"low":1711,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-08-06",48.07,47.921,-0.169,-0.35,25300,{"date":1805,"open":1799,"high":1806,"low":1783,"close":1807,"change":106,"percent_change":888,"volume":1808,"transactions":9,"vwap":1807},"2025-08-05",48.21,48.09,60600,{"date":1810,"open":1779,"high":1704,"low":334,"close":1783,"change":1811,"percent_change":675,"volume":1812,"transactions":9,"vwap":1783},"2025-08-04",0.074,14000,{"date":1814,"open":1764,"high":1815,"low":1764,"close":1815,"change":1816,"percent_change":1817,"volume":1446,"transactions":9,"vwap":1815},"2025-08-01",47.956,0.364,0.76,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":413,"volume":826,"transactions":9,"vwap":1823},"2025-07-31",47.59,47.669,47.57,47.592,-0.059,{"date":1826,"open":247,"high":247,"low":1827,"close":1828,"change":1829,"percent_change":22,"volume":1830,"transactions":9,"vwap":1828},"2025-07-30",47.63,47.651,-0.064,6500,{"date":1832,"open":235,"high":1711,"low":235,"close":1833,"change":1834,"percent_change":613,"volume":1102,"transactions":9,"vwap":1833},"2025-07-29",47.715,0.138,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":959,"percent_change":697,"volume":965,"transactions":9,"vwap":1838},"2025-07-28",47.582,47.577,{"date":1840,"open":1841,"high":1841,"low":1827,"close":1842,"change":1484,"percent_change":478,"volume":1082,"transactions":9,"vwap":1842},"2025-07-25",47.68,47.653,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1590,"percent_change":451,"volume":1848,"transactions":9,"vwap":1847},"2025-07-24",47.47,47.65,47.616,6800,{"date":1850,"open":1851,"high":1852,"low":1822,"close":1852,"change":1853,"percent_change":739,"volume":1308,"transactions":9,"vwap":1852},"2025-07-23",47.6,47.609,-0.091,{"date":1855,"open":1856,"high":1718,"low":1856,"close":1857,"change":761,"percent_change":106,"volume":1134,"transactions":9,"vwap":1857},"2025-07-22",47.64,47.7,{"date":1859,"open":1856,"high":1755,"low":1856,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-07-21",47.672,0.195,0.41,17500,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1018,"volume":1426,"transactions":9,"vwap":1867},"2025-07-18",47.53,47.477,-0.158,{"date":1870,"open":236,"high":1719,"low":1851,"close":1871,"change":657,"percent_change":901,"volume":1872,"transactions":9,"vwap":1871},"2025-07-17",47.635,8800,{"date":1874,"open":1712,"high":1712,"low":1875,"close":1876,"change":1400,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-07-16",47.73,47.785,-0.38,27100,{"date":1880,"open":1784,"high":1784,"low":1750,"close":1881,"change":1282,"percent_change":469,"volume":954,"transactions":9,"vwap":1881},"2025-07-15",47.965,{"date":1883,"open":1884,"high":1884,"low":1706,"close":1885,"change":1886,"percent_change":971,"volume":923,"transactions":9,"vwap":1885},"2025-07-14",48.16,48.044998,-0.101,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":240,"volume":1308,"transactions":9,"vwap":1890},"2025-07-11",48.32,48.146,-0.211,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1259,"percent_change":297,"volume":1048,"transactions":9,"vwap":1896},"2025-07-10",48.38,48.345,48.357,{"date":1898,"open":1899,"high":1900,"low":1894,"close":1894,"change":1901,"percent_change":1039,"volume":856,"transactions":9,"vwap":1894},"2025-07-09",48.448,48.449,0.034,{"date":1903,"open":1697,"high":1697,"low":1904,"close":1904,"change":1905,"percent_change":268,"volume":173,"transactions":9,"vwap":1904},"2025-07-08",48.346,-0.069,{"date":1907,"open":1908,"high":1909,"low":274,"close":1910,"change":1911,"percent_change":374,"volume":816,"transactions":9,"vwap":1910},"2025-07-07",48.41,48.44,48.415,-0.036,{"date":1913,"open":1914,"high":1915,"low":274,"close":1916,"change":1917,"percent_change":460,"volume":1918,"transactions":9,"vwap":1916},"2025-07-03",48.48,48.5,48.451,-0.051,19900,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":808,"percent_change":1231,"volume":1393,"transactions":9,"vwap":1923},"2025-07-02",48.56,48.37,48.502,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":111,"percent_change":946,"volume":1929,"transactions":9,"vwap":1928},"2025-07-01",48.6,48.43,48.435,14300,{"date":1931,"open":1932,"high":303,"low":1933,"close":1934,"change":1043,"percent_change":451,"volume":1935,"transactions":9,"vwap":1934},"2025-06-30",48.36,48.29,48.445,8300,{"date":1937,"open":1938,"high":1939,"low":1908,"close":1909,"change":1077,"percent_change":1400,"volume":1940,"transactions":9,"vwap":1909},"2025-06-27",48.53,48.59,20000,{"date":1942,"open":1938,"high":1921,"low":1915,"close":1943,"change":860,"percent_change":675,"volume":999,"transactions":9,"vwap":1943},"2025-06-26",48.525,{"date":1945,"open":1690,"high":1690,"low":1946,"close":303,"change":1947,"percent_change":422,"volume":1948,"transactions":9,"vwap":303},"2025-06-25",48.419,-0.044,10600,{"date":1950,"open":1698,"high":313,"low":1951,"close":1951,"change":1410,"percent_change":762,"volume":837,"transactions":9,"vwap":1951},"2025-06-24",48.494,{"date":1953,"open":292,"high":1954,"low":292,"close":1697,"change":1047,"percent_change":111,"volume":1796,"transactions":9,"vwap":1697},"2025-06-23",48.57,{"date":1956,"open":1957,"high":1958,"low":1889,"close":1958,"change":1959,"percent_change":623,"volume":992,"transactions":9,"vwap":1958},"2025-06-20",48.33,48.475,0.159,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":657,"volume":1965,"transactions":9,"vwap":1963},"2025-06-18",48.54,48.316,-0.071,10000,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1606,"percent_change":479,"volume":211,"transactions":9,"vwap":1968},"2025-06-17",48.387,{"date":1970,"open":1889,"high":1909,"low":1933,"close":1971,"change":1333,"percent_change":794,"volume":1972,"transactions":9,"vwap":1971},"2025-06-16",48.31,24700,{"date":1974,"open":1894,"high":1894,"low":1971,"close":1975,"change":1976,"percent_change":697,"volume":1009,"transactions":9,"vwap":1975},"2025-06-13",48.328,-0.077,{"date":1978,"open":274,"high":1979,"low":274,"close":1979,"change":1980,"percent_change":1138,"volume":1030,"transactions":9,"vwap":1979},"2025-06-12",48.405,0.265,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":451,"percent_change":277,"volume":1987,"transactions":9,"vwap":1986},"2025-06-11",48.17,48.18,48.080002,48.14,9200,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1990,"change":1181,"percent_change":657,"volume":1187,"transactions":9,"vwap":1990},"2025-06-10",48.13,48.135,{"date":1993,"open":1986,"high":1806,"low":1985,"close":1994,"change":1056,"percent_change":1715,"volume":837,"transactions":9,"vwap":1994},"2025-06-09",48.204,{"date":1996,"open":1706,"high":1783,"low":1780,"close":1997,"change":469,"percent_change":1802,"volume":1585,"transactions":9,"vwap":1997},"2025-06-06",48.00099945,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":106,"volume":831,"transactions":9,"vwap":2002},"2025-06-05",48.22,48.15,48.171,0.029,{"date":2005,"open":2006,"high":2001,"low":1807,"close":2007,"change":2008,"percent_change":1081,"volume":1987,"transactions":9,"vwap":2007},"2025-06-04",48.099998,48.142,0.131,{"date":2010,"open":1780,"high":2011,"low":1780,"close":2011,"change":2012,"percent_change":189,"volume":1134,"transactions":9,"vwap":2011},"2025-06-03",48.011002,0.021,{"date":2014,"open":1706,"high":1706,"low":294,"close":1780,"change":2015,"percent_change":346,"volume":911,"transactions":9,"vwap":1780},"2025-06-02",-0.206,{"date":2017,"open":2018,"high":2018,"low":2001,"close":2019,"change":2020,"percent_change":395,"volume":1411,"transactions":9,"vwap":2019},"2025-05-30",48.28,48.196,-0.295,{"date":2022,"open":1914,"high":2023,"low":1914,"close":2023,"change":1034,"percent_change":563,"volume":2024,"transactions":9,"vwap":2023},"2025-05-29",48.491,70200,{"date":2026,"open":2027,"high":2028,"low":1909,"close":2028,"change":2029,"percent_change":356,"volume":1134,"transactions":9,"vwap":2028},"2025-05-28",48.456,48.478,-0.097,{"date":2031,"open":1971,"high":2032,"low":1971,"close":2032,"change":2033,"percent_change":2034,"volume":1366,"transactions":9,"vwap":2032},"2025-05-27",48.575,0.292,0.6,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":623,"volume":2040,"transactions":9,"vwap":2038},"2025-05-23",48.195,48.283,0.161,15800,{"date":2042,"open":2006,"high":2000,"low":1799,"close":2043,"change":2044,"percent_change":584,"volume":2045,"transactions":9,"vwap":2043},"2025-05-22",48.122,-0.138,28200,{"date":2047,"open":1909,"high":1909,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-05-21",48.24,48.26,-0.345,-0.71,33700,{"date":2054,"open":1915,"high":2055,"low":1894,"close":2055,"change":422,"percent_change":1400,"volume":1610,"transactions":9,"vwap":2055},"2025-05-20",48.605,{"date":2057,"open":2018,"high":2058,"low":2018,"close":2058,"change":964,"percent_change":374,"volume":1830,"transactions":9,"vwap":2058},"2025-05-19",48.695,{"date":2060,"open":2061,"high":2062,"low":1939,"close":2063,"change":2064,"percent_change":571,"volume":2065,"transactions":9,"vwap":2063},"2025-05-16",48.72,48.75,48.73,0.135,11300,{"date":2067,"open":2068,"high":2068,"low":313,"close":2069,"change":2070,"percent_change":1074,"volume":1812,"transactions":9,"vwap":2069},"2025-05-15",48.74,48.595,0.125,{"date":2072,"open":332,"high":332,"low":2073,"close":1697,"change":488,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1697},"2025-05-14",48.35,-0.53,15500,{"date":2077,"open":2061,"high":2063,"low":1690,"close":2063,"change":2078,"percent_change":479,"volume":1322,"transactions":9,"vwap":2063},"2025-05-13",0.078,{"date":2080,"open":2081,"high":2082,"low":333,"close":2082,"change":2083,"percent_change":460,"volume":1139,"transactions":9,"vwap":2082},"2025-05-12",48.644,48.652,-0.052,{"date":2085,"open":2062,"high":2062,"low":1690,"close":2086,"change":1034,"percent_change":563,"volume":1157,"transactions":9,"vwap":2086},"2025-05-09",48.704,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":1181,"percent_change":657,"volume":986,"transactions":9,"vwap":2091},"2025-05-08",48.734,48.65,48.691,{"date":2093,"open":2094,"high":1683,"low":2095,"close":2095,"change":1590,"percent_change":451,"volume":2096,"transactions":9,"vwap":2095},"2025-05-07",48.78,48.765,18500,{"date":2098,"open":2068,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":2102,"volume":867,"transactions":9,"vwap":2099},"2025-05-06",48.758,48.71,0.281,0.58,{"date":2104,"open":2105,"high":2105,"low":292,"close":2106,"change":1293,"percent_change":432,"volume":861,"transactions":9,"vwap":2106},"2025-05-05",48.77,48.477,{"date":2108,"open":2105,"high":2105,"low":2109,"close":2110,"change":2111,"percent_change":488,"volume":1108,"transactions":9,"vwap":2110},"2025-05-02",48.61,48.659,-0.129,{"date":2113,"open":2068,"high":2114,"low":2068,"close":2115,"change":985,"percent_change":1231,"volume":2116,"transactions":9,"vwap":2115},"2025-05-01",48.83,48.788,49300,{"date":2118,"open":2061,"high":2061,"low":2109,"close":2061,"change":1901,"percent_change":1039,"volume":2119,"transactions":9,"vwap":2061},"2025-04-30",21400,{"date":2121,"open":2100,"high":2100,"low":332,"close":2122,"change":2123,"percent_change":199,"volume":2124,"transactions":9,"vwap":2122},"2025-04-29",48.686,0.164,18900,{"date":2126,"open":1938,"high":323,"low":2127,"close":2127,"change":2128,"percent_change":366,"volume":1308,"transactions":9,"vwap":2127},"2025-04-28",48.522,0.099,{"date":2130,"open":1926,"high":1926,"low":2131,"close":2132,"change":1761,"percent_change":277,"volume":2133,"transactions":9,"vwap":2132},"2025-04-25",48.42,48.423,23300,{"date":2135,"open":1971,"high":2136,"low":1971,"close":2137,"change":2138,"percent_change":2139,"volume":965,"transactions":9,"vwap":2137},"2025-04-24",48.446,48.412,0.406,0.85,{"date":2141,"open":292,"high":265,"low":1739,"close":2142,"change":2143,"percent_change":2144,"volume":1366,"transactions":9,"vwap":2142},"2025-04-23",48.0060005,0.254,0.53,{"date":178,"open":1857,"high":2146,"low":1827,"close":2146,"change":1451,"percent_change":936,"volume":965,"transactions":9,"vwap":2146},47.752]