[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THYF":3,"homepage-market-summary":30,"stock-historical-THYF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THYF","2026-10-07",{"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},"T. Rowe Price U.S. High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6696,3.3348,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50,49.96,50.094,49.92,50.11,-0.11,-0.22,25229.860821,52.8,49.5001,15953.886387071712,15.1,990,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":23,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":23,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},52.98,21738,7934225.483155,-1.63,"2025-04-25",[182,185,195,205,215,224,233,243,253,262,271,282,292,301,311,321,331,342,350,358,367,375,386,394,400,410,420,430,441,451,460,469,479,487,495,504,511,519,528,537,545,553,562,572,580,586,594,603,613,622,630,638,645,653,659,667,675,681,690,699,707,714,721,728,733,740,747,753,760,768,774,779,785,791,800,806,812,817,823,827,831,837,843,848,853,858,862,867,873,878,884,890,897,901,905,911,915,921,925,929,935,939,943,949,954,959,961,965,968,974,981,985,991,997,1004,1008,1011,1017,1022,1029,1037,1040,1043,1049,1055,1058,1062,1069,1075,1080,1086,1089,1096,1101,1106,1113,1117,1122,1130,1136,1140,1144,1148,1154,1160,1163,1167,1172,1176,1182,1186,1193,1197,1199,1205,1211,1216,1223,1230,1236,1241,1245,1252,1259,1265,1268,1273,1279,1283,1290,1294,1298,1303,1306,1309,1312,1319,1326,1333,1337,1342,1348,1352,1357,1360,1363,1367,1370,1375,1379,1383,1388,1392,1397,1403,1409,1414,1417,1421,1426,1432,1437,1441,1444,1448,1453,1457,1460,1463,1468,1474,1477,1479,1484,1490,1496,1500,1506,1512,1515,1519,1524,1528,1532,1536,1541,1546,1550,1555,1559,1564,1569,1572,1574,1578,1581,1584,1589,1594,1599,1602,1605,1610,1615,1618,1622,1624,1628,1633,1639,1644,1649,1652,1656,1663,1668,1670,1674,1678,1680,1685,1690,1695,1700,1706,1712,1718,1723,1727,1730,1735,1738,1743,1747,1750,1752,1756,1758,1761,1763,1767,1770,1774,1781,1784,1790,1792,1795,1798,1800,1805,1808,1811,1814,1818,1821,1825,1827,1832,1835,1837,1841,1848,1851,1855,1859,1862,1865,1868,1870,1874,1878,1881,1883,1886,1889,1892,1896,1898,1901,1903,1908,1911,1914,1917,1921,1925,1929,1934,1939,1941,1943,1947,1949,1957,1959,1961,1963,1967,1971,1973,1978,1981,1986,1989,1992,1997,2001,2004,2007,2010,2013,2015,2017,2021,2026,2030,2033,2040,2046,2051,2055,2061,2066,2071],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},113,49.986,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",50.06,50.19,50.045,0.24,0.48,10971.9047,116,50.1009,{"date":196,"open":20,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",49.94,49.78,49.87,0.0386,0.08,35280.3341,244,49.8739,{"date":206,"open":17,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",50.035,49.81,49.8314,0.0231,0.05,21541.3429,120,49.8615,{"date":216,"open":217,"high":208,"low":26,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",49.66,49.8083,0.0083,0.02,19772.5979,146,49.681,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":220,"volume":230,"transactions":231,"vwap":232},"2026-09-30",49.84,49.71,49.8,0.01,45789.4388,231,49.7616,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",49.93,49.734173,49.79,-0.075,-0.15,10678.6723,151,49.7801,{"date":244,"open":245,"high":20,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",49.89,49.8299,49.865,-0.185,-0.37,27133.409556,368,49.8588,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":100,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",50.0088,50.05,49.95,-0.6,8512.5556,131,50.0114,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":100,"volume":268,"transactions":269,"vwap":270},"2026-09-24",50.47,50.32,50.35,-0.1504,15155.3446,154,50.3844,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",50.75,51.04,50.44,50.5004,-0.3298,-0.65,23038.5476,210,50.5866,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",50.82,50.8302,50.7923,0.0552,0.11,13999.4737,144,50.8069,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":288,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",50.8,50.7501,50.775,0.22,11607.3965,142,50.7876,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",50.72,50.6335,50.665,-0.065,-0.13,17827.7475,140,50.6655,{"date":312,"open":284,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",50.84,50.7,50.73,0.0498,0.1,44009.9132,309,50.7116,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":201,"volume":328,"transactions":329,"vwap":330},"2026-09-16",50.69,50.77,50.6701,50.6802,0.0402,14171.1469,180,50.7283,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",50.675,50.68,50.62,50.64,-0.0691,-0.14,14565.1199,150,50.6559,{"date":343,"open":273,"high":273,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":309,"vwap":349},"2026-09-14",50.63,50.7091,-0.0255,-0.05,16175.8779,50.6906,{"date":351,"open":284,"high":284,"low":315,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",50.7346,-0.0214,-0.04,7228.50938,128,50.7819,{"date":359,"open":360,"high":360,"low":273,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",50.92,50.756,-0.239,-0.47,14323.7349,181,50.8195,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":238,"percent_change":239,"volume":372,"transactions":373,"vwap":374},"2026-09-09",51.13,50.98,50.995,10772.0201,165,51.013,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",51.09,51.11,51.01,51.07,-0.0292,-0.06,6879.1739,89,51.0805,{"date":387,"open":388,"high":388,"low":377,"close":389,"change":390,"percent_change":144,"volume":391,"transactions":392,"vwap":393},"2026-09-04",51.12,51.0992,-0.0108,14419.8469,115,51.0996,{"date":395,"open":369,"high":396,"low":284,"close":378,"change":229,"percent_change":220,"volume":397,"transactions":398,"vwap":399},"2026-09-03",51.165,17999.06,194,51.1113,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":382,"volume":407,"transactions":408,"vwap":409},"2026-09-02",51.164,51.2182,51.05,51.1,-0.0327,43773.578,263,51.0796,{"date":411,"open":412,"high":413,"low":369,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",51.21,51.2584,51.1327,-0.1595,-0.31,6501.490082,107,51.2108,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":201,"volume":427,"transactions":428,"vwap":429},"2026-08-31",51.22,51.33,51.17,51.2922,0.0422,13650.587261,174,51.252,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",51.29,51.38054,51.24,51.25,-0.09,-0.18,12522.1427,164,51.3057,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",51.36,51.23,51.34,0.1004,0.2,10526.7577,184,51.3275,{"date":452,"open":453,"high":453,"low":412,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",51.2784,51.2396,-0.2915,-0.57,8422.1906,126,51.2423,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":190,"volume":467,"transactions":356,"vwap":468},"2026-08-25",51.5,51.5449,51.47,51.5311,0.1211,14087.44416,51.5043,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":144,"volume":476,"transactions":477,"vwap":478},"2026-08-24",51.44,51.445,51.39,51.41,-0.01,24217.2834,192,51.4018,{"date":480,"open":481,"high":481,"low":445,"close":482,"change":483,"percent_change":211,"volume":484,"transactions":485,"vwap":486},"2026-08-21",51.45,51.42,0.0281,21758.1894,342,51.4079,{"date":488,"open":489,"high":481,"low":490,"close":491,"change":492,"percent_change":437,"volume":493,"transactions":398,"vwap":494},"2026-08-20",51.38,51.37,51.3919,-0.0945,7924.777124,51.4106,{"date":496,"open":497,"high":497,"low":489,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",51.54,51.4864,0.0965,0.19,13764.8935,201,51.4805,{"date":505,"open":490,"high":473,"low":423,"close":506,"change":507,"percent_change":338,"volume":508,"transactions":509,"vwap":510},"2026-08-18",51.3899,-0.07,15688.0861,171,51.3701,{"date":512,"open":513,"high":513,"low":482,"close":514,"change":515,"percent_change":437,"volume":516,"transactions":517,"vwap":518},"2026-08-17",51.55,51.4599,-0.0949,15568.0123,205,51.4853,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":436,"volume":525,"transactions":526,"vwap":527},"2026-08-14",51.56,51.5499,51.5548,-0.0452,5751.311617,111,51.5599,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":317,"volume":534,"transactions":535,"vwap":536},"2026-08-13",51.64,51.59,51.6,0.0505,4594.8226,104,51.6012,{"date":538,"open":539,"high":513,"low":539,"close":540,"change":541,"percent_change":297,"volume":542,"transactions":543,"vwap":544},"2026-08-12",51.48,51.5495,0.1144,8255.4636,133,51.5289,{"date":546,"open":539,"high":539,"low":547,"close":548,"change":549,"percent_change":507,"volume":550,"transactions":551,"vwap":552},"2026-08-11",51.43,51.4351,-0.0339,6462.1093,114,51.4541,{"date":554,"open":555,"high":464,"low":556,"close":557,"change":558,"percent_change":220,"volume":559,"transactions":560,"vwap":561},"2026-08-10",51.46,51.435,51.469,0.008,13860.226568,199,51.4619,{"date":563,"open":564,"high":565,"low":482,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",51.475,51.489,51.461,0.071,0.14,16229.4675,175,51.4603,{"date":573,"open":574,"high":574,"low":575,"close":473,"change":576,"percent_change":577,"volume":578,"transactions":439,"vwap":579},"2026-08-06",51.52,51.31,-0.085,-0.17,13768.0515,51.3913,{"date":581,"open":582,"high":539,"low":464,"close":564,"change":583,"percent_change":71,"volume":584,"transactions":585,"vwap":564},"2026-08-05",51.4751,0.0385,5183.6986,98,{"date":587,"open":588,"high":464,"low":473,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":183,"vwap":593},"2026-08-04",51.4,51.4365,0.1515,0.3,8921.995797,51.4422,{"date":595,"open":596,"high":432,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",51.2,51.285,0.1454,0.28,5158.0843,119,51.2654,{"date":604,"open":378,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",51.16,51,51.1396,-0.0957,-0.19,62712.651658,188,51.0911,{"date":614,"open":615,"high":432,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",51.08,51.2353,0.1949,0.38,50448.7516,473,51.2147,{"date":623,"open":615,"high":434,"low":379,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",51.0404,-0.0796,-0.16,8622.226108,291,51.0943,{"date":631,"open":388,"high":632,"low":404,"close":388,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",51.145,-0.235,-0.46,10872.705791,139,51.1059,{"date":639,"open":423,"high":473,"low":423,"close":640,"change":641,"percent_change":211,"volume":642,"transactions":643,"vwap":644},"2026-07-27",51.355,0.025,10306.3066,132,51.3577,{"date":646,"open":647,"high":648,"low":649,"close":423,"change":382,"percent_change":120,"volume":650,"transactions":651,"vwap":652},"2026-07-24",51.27,51.3799,51.26,6729.1042,112,51.3281,{"date":654,"open":443,"high":655,"low":432,"close":473,"change":656,"percent_change":161,"volume":657,"transactions":299,"vwap":658},"2026-07-23",51.4899,-0.1299,8300.8279,51.3441,{"date":660,"open":661,"high":661,"low":462,"close":662,"change":663,"percent_change":382,"volume":664,"transactions":665,"vwap":666},"2026-07-22",51.57,51.5199,-0.0301,12518.257373,148,51.5278,{"date":668,"open":669,"high":670,"low":513,"close":513,"change":347,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",51.572,51.5899,-0.1,5202.418171,97,51.5731,{"date":676,"open":677,"high":677,"low":532,"close":532,"change":22,"percent_change":45,"volume":678,"transactions":679,"vwap":680},"2026-07-20",51.71,5471.3891,94,51.6457,{"date":682,"open":683,"high":684,"low":685,"close":677,"change":686,"percent_change":144,"volume":687,"transactions":688,"vwap":689},"2026-07-17",51.67,51.77,51.501,-0.0103,21008.5368,238,51.672,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":475,"volume":696,"transactions":697,"vwap":698},"2026-07-16",51.6309,51.78,51.7203,-0.0047,9240.7687,141,51.704,{"date":700,"open":530,"high":701,"low":530,"close":702,"change":703,"percent_change":190,"volume":704,"transactions":705,"vwap":706},"2026-07-15",51.74,51.725,0.125,6547.434489,124,51.6976,{"date":708,"open":497,"high":709,"low":574,"close":532,"change":201,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-14",51.6099,0.16,44349.2575,178,51.5823,{"date":715,"open":531,"high":716,"low":717,"close":574,"change":718,"percent_change":626,"volume":719,"transactions":299,"vwap":720},"2026-07-13",51.595,51.5101,-0.084,6221.153799,51.5488,{"date":722,"open":723,"high":724,"low":716,"close":725,"change":726,"percent_change":307,"volume":727,"transactions":9,"vwap":725},"2026-07-10",51.61,51.69,51.604,-0.066,6800,{"date":729,"open":730,"high":693,"low":730,"close":683,"change":731,"percent_change":297,"volume":732,"transactions":9,"vwap":683},"2026-07-09",51.65,0.115,16200,{"date":734,"open":723,"high":723,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-08",51.525,51.555,-0.205,-0.4,20400,{"date":741,"open":724,"high":742,"low":743,"close":744,"change":745,"percent_change":201,"volume":746,"transactions":9,"vwap":744},"2026-07-07",51.79,51.66,51.76,0.04,12600,{"date":748,"open":683,"high":749,"low":683,"close":750,"change":751,"percent_change":317,"volume":752,"transactions":9,"vwap":750},"2026-07-06",51.745,51.72,0.054,17000,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-02",51.62,51.666,0.089,0.17,9200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":220,"volume":767,"transactions":9,"vwap":765},"2026-07-01",51.53,51.635,51.515,51.577,0.012,9300,{"date":769,"open":723,"high":770,"low":771,"close":771,"change":772,"percent_change":347,"volume":773,"transactions":9,"vwap":771},"2026-06-30",51.629,51.565,-0.026,4900,{"date":775,"open":513,"high":776,"low":513,"close":777,"change":567,"percent_change":568,"volume":778,"transactions":9,"vwap":777},"2026-06-29",51.85,51.591,23100,{"date":780,"open":781,"high":782,"low":781,"close":574,"change":783,"percent_change":22,"volume":784,"transactions":9,"vwap":574},"2026-06-26",51.51,51.609,-0.055,14000,{"date":786,"open":787,"high":730,"low":521,"close":788,"change":789,"percent_change":363,"volume":790,"transactions":9,"vwap":788},"2026-06-25",51.58,51.575,-0.245,7500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",51.86,51.96,51.815,51.82,0.06,0.12,19800,{"date":801,"open":802,"high":803,"low":701,"close":744,"change":804,"percent_change":239,"volume":805,"transactions":9,"vwap":744},"2026-06-23",51.84,51.88,-0.08,556200,{"date":807,"open":808,"high":808,"low":796,"close":802,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":802},"2026-06-22",51.93,0.015,0.03,10000,{"date":813,"open":684,"high":814,"low":684,"close":815,"change":71,"percent_change":568,"volume":816,"transactions":9,"vwap":815},"2026-06-18",52,51.825,11500,{"date":818,"open":793,"high":819,"low":820,"close":820,"change":248,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-17",51.92,51.755,-0.36,6000,{"date":824,"open":793,"high":794,"low":793,"close":825,"change":826,"percent_change":288,"volume":790,"transactions":9,"vwap":825},"2026-06-16",51.94,0.055,{"date":828,"open":794,"high":794,"low":829,"close":829,"change":567,"percent_change":568,"volume":830,"transactions":9,"vwap":829},"2026-06-15",51.885,6600,{"date":832,"open":833,"high":833,"low":744,"close":834,"change":835,"percent_change":71,"volume":836,"transactions":9,"vwap":834},"2026-06-12",51.91,51.814,0.034,4600,{"date":838,"open":532,"high":839,"low":532,"close":693,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":693},"2026-06-11",51.8,0.269,0.52,4000,{"date":844,"open":497,"high":521,"low":781,"close":845,"change":846,"percent_change":577,"volume":847,"transactions":9,"vwap":845},"2026-06-10",51.511,-0.089,8200,{"date":849,"open":723,"high":763,"low":736,"close":532,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":532},"2026-06-09",0.107,0.21,7900,{"date":854,"open":513,"high":787,"low":855,"close":855,"change":856,"percent_change":307,"volume":857,"transactions":9,"vwap":855},"2026-06-08",51.493,-0.067,12800,{"date":859,"open":532,"high":860,"low":513,"close":521,"change":22,"percent_change":45,"volume":861,"transactions":9,"vwap":521},"2026-06-05",51.605,4200,{"date":863,"open":683,"high":701,"low":864,"close":683,"change":865,"percent_change":710,"volume":866,"transactions":9,"vwap":683},"2026-06-04",51.624,0.084,4300,{"date":868,"open":869,"high":869,"low":521,"close":870,"change":871,"percent_change":149,"volume":872,"transactions":9,"vwap":870},"2026-06-03",51.63,51.586,-0.183,5700,{"date":874,"open":749,"high":796,"low":875,"close":876,"change":220,"percent_change":745,"volume":877,"transactions":9,"vwap":876},"2026-06-02",51.743,51.769,8500,{"date":879,"open":802,"high":802,"low":880,"close":881,"change":882,"percent_change":220,"volume":883,"transactions":9,"vwap":881},"2026-06-01",51.7,51.749,0.009,6400,{"date":885,"open":886,"high":693,"low":750,"close":701,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":701},"2026-05-29",51.73,0.045,0.09,10500,{"date":891,"open":892,"high":820,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-28",51.545,51.695,0.095,0.18,26300,{"date":898,"open":723,"high":755,"low":870,"close":532,"change":899,"percent_change":382,"volume":900,"transactions":9,"vwap":532},"2026-05-27",-0.03,5200,{"date":902,"open":869,"high":743,"low":513,"close":869,"change":903,"percent_change":115,"volume":904,"transactions":9,"vwap":869},"2026-05-26",-0.165,18300,{"date":906,"open":693,"high":796,"low":907,"close":908,"change":909,"percent_change":475,"volume":910,"transactions":9,"vwap":908},"2026-05-22",51.75,51.795,-0.005,11300,{"date":912,"open":755,"high":839,"low":755,"close":839,"change":913,"percent_change":591,"volume":914,"transactions":9,"vwap":839},"2026-05-21",0.155,3200,{"date":916,"open":781,"high":917,"low":781,"close":918,"change":919,"percent_change":920,"volume":822,"transactions":9,"vwap":918},"2026-05-20",51.675,51.645,0.285,0.55,{"date":922,"open":474,"high":482,"low":923,"close":443,"change":307,"percent_change":161,"volume":924,"transactions":9,"vwap":443},"2026-05-19",51.321,7000,{"date":926,"open":513,"high":787,"low":539,"close":927,"change":928,"percent_change":475,"volume":900,"transactions":9,"vwap":927},"2026-05-18",51.49,-0.006,{"date":930,"open":574,"high":532,"low":927,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-15",51.496,-0.269,-0.52,5600,{"date":936,"open":793,"high":793,"low":937,"close":937,"change":475,"percent_change":144,"volume":938,"transactions":9,"vwap":937},"2026-05-14",51.765,3800,{"date":940,"open":677,"high":776,"low":724,"close":941,"change":751,"percent_change":317,"volume":942,"transactions":9,"vwap":941},"2026-05-13",51.775,9600,{"date":944,"open":683,"high":945,"low":730,"close":946,"change":947,"percent_change":507,"volume":948,"transactions":9,"vwap":946},"2026-05-12",51.779,51.721,-0.036,5900,{"date":950,"open":684,"high":839,"low":701,"close":951,"change":952,"percent_change":671,"volume":953,"transactions":9,"vwap":951},"2026-05-11",51.757,-0.053,8000,{"date":955,"open":956,"high":776,"low":744,"close":957,"change":826,"percent_change":288,"volume":958,"transactions":9,"vwap":957},"2026-05-08",51.785,51.81,13600,{"date":960,"open":742,"high":802,"low":820,"close":820,"change":804,"percent_change":239,"volume":836,"transactions":9,"vwap":820},"2026-05-07",{"date":962,"open":701,"high":776,"low":701,"close":963,"change":297,"percent_change":964,"volume":934,"transactions":9,"vwap":963},"2026-05-06",51.835,0.43,{"date":966,"open":532,"high":530,"low":532,"close":967,"change":887,"percent_change":888,"volume":877,"transactions":9,"vwap":967},"2026-05-05",51.615,{"date":969,"open":970,"high":677,"low":781,"close":661,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":661},"2026-05-04",51.68,-0.178,-0.34,18600,{"date":975,"open":684,"high":776,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-01",51.733,51.748,0.068,0.13,48200,{"date":982,"open":787,"high":880,"low":661,"close":970,"change":983,"percent_change":599,"volume":984,"transactions":9,"vwap":970},"2026-04-30",0.144,7300,{"date":986,"open":869,"high":869,"low":462,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-29",51.536,-0.142,-0.27,13100,{"date":992,"open":724,"high":880,"low":531,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-28",51.678,-0.152,-0.29,6700,{"date":998,"open":762,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":436,"volume":1003,"transactions":9,"vwap":1001},"2026-04-27",51.95,51.451,51.83,-0.045,63800,{"date":1005,"open":886,"high":1006,"low":886,"close":1006,"change":288,"percent_change":851,"volume":1007,"transactions":9,"vwap":1006},"2026-04-24",51.875,4400,{"date":1009,"open":1010,"high":1010,"low":749,"close":937,"change":846,"percent_change":577,"volume":861,"transactions":9,"vwap":937},"2026-04-23",51.9,{"date":1012,"open":1001,"high":1013,"low":957,"close":1014,"change":1015,"percent_change":211,"volume":1016,"transactions":9,"vwap":1014},"2026-04-22",51.87,51.854,0.027,6200,{"date":1018,"open":802,"high":1019,"low":1020,"close":1020,"change":988,"percent_change":989,"volume":1021,"transactions":9,"vwap":1020},"2026-04-21",52.45,51.827,129600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":229,"percent_change":220,"volume":1028,"transactions":9,"vwap":1027},"2026-04-20",51.955,51.977,51.89,51.969,9400,{"date":1030,"open":1031,"high":1032,"low":808,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-17",51.98,52.029999,51.959,0.149,0.29,11000,{"date":1038,"open":1026,"high":825,"low":750,"close":957,"change":436,"percent_change":577,"volume":1039,"transactions":9,"vwap":957},"2026-04-16",20000,{"date":1041,"open":825,"high":825,"low":793,"close":1010,"change":507,"percent_change":307,"volume":1042,"transactions":9,"vwap":1010},"2026-04-15",8900,{"date":1044,"open":1026,"high":1045,"low":1026,"close":1046,"change":1047,"percent_change":964,"volume":1048,"transactions":9,"vwap":1046},"2026-04-14",52.035,51.97,0.221,11200,{"date":1050,"open":539,"high":1051,"low":539,"close":881,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":881},"2026-04-13",51.763,0.119,0.23,12400,{"date":1056,"open":802,"high":802,"low":755,"close":869,"change":671,"percent_change":609,"volume":1057,"transactions":9,"vwap":869},"2026-04-10",5500,{"date":1059,"open":677,"high":742,"low":869,"close":886,"change":1060,"percent_change":288,"volume":1061,"transactions":9,"vwap":886},"2026-04-09",0.057,4700,{"date":1063,"open":1064,"high":808,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":900,"transactions":9,"vwap":1066},"2026-04-08",51.901,51.665,51.673,0.275,0.54,{"date":1070,"open":473,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":984,"transactions":9,"vwap":1071},"2026-04-07",51.398,51.215,0.002,0,{"date":1076,"open":443,"high":482,"low":423,"close":1077,"change":1078,"percent_change":1079,"volume":953,"transactions":9,"vwap":1077},"2026-04-06",51.396,0.162,0.32,{"date":1081,"open":388,"high":1082,"low":388,"close":1083,"change":1084,"percent_change":745,"volume":1085,"transactions":9,"vwap":1083},"2026-04-02",51.32,51.234,0.019,4500,{"date":1087,"open":424,"high":647,"low":424,"close":1072,"change":851,"percent_change":1088,"volume":773,"transactions":9,"vwap":1072},"2026-04-01",0.41,{"date":1090,"open":1091,"high":1092,"low":324,"close":1093,"change":1094,"percent_change":1095,"volume":996,"transactions":9,"vwap":1093},"2026-03-31",50.79,51.029999,51.0050011,0.445,0.88,{"date":1097,"open":334,"high":334,"low":1098,"close":1099,"change":1100,"percent_change":500,"volume":861,"transactions":9,"vwap":1099},"2026-03-30",50.54,50.56,0.094,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":633,"percent_change":634,"volume":830,"transactions":9,"vwap":1105},"2026-03-27",50.59,50.43,50.466,{"date":1107,"open":1108,"high":1108,"low":314,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-26",50.97,50.701,-0.549,-1.07,5100,{"date":1114,"open":423,"high":490,"low":1115,"close":435,"change":888,"percent_change":895,"volume":1116,"transactions":9,"vwap":435},"2026-03-25",51.02,24900,{"date":1118,"open":1119,"high":432,"low":377,"close":605,"change":1120,"percent_change":577,"volume":1121,"transactions":9,"vwap":605},"2026-03-24",51.18,-0.086,12200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":191,"volume":1129,"transactions":9,"vwap":1127},"2026-03-23",51.14,51.35,51.099998,51.246,0.246,10100,{"date":1131,"open":1132,"high":1133,"low":1108,"close":606,"change":1134,"percent_change":1135,"volume":866,"transactions":9,"vwap":606},"2026-03-20",51.275,51.279,-0.259,-0.51,{"date":1137,"open":1092,"high":423,"low":1092,"close":1138,"change":1139,"percent_change":804,"volume":948,"transactions":9,"vwap":1138},"2026-03-19",51.259,-0.041,{"date":1141,"open":1142,"high":464,"low":432,"close":1143,"change":609,"percent_change":249,"volume":1085,"transactions":9,"vwap":1143},"2026-03-18",51.415,51.3,{"date":1145,"open":574,"high":574,"low":1146,"close":927,"change":500,"percent_change":1147,"volume":872,"transactions":9,"vwap":927},"2026-03-17",51.441,0.37,{"date":1149,"open":1150,"high":1151,"low":647,"close":1143,"change":1152,"percent_change":1153,"volume":852,"transactions":9,"vwap":1143},"2026-03-16",51.28,51.349,0.134,0.26,{"date":1155,"open":1156,"high":1156,"low":380,"close":1157,"change":1158,"percent_change":23,"volume":1159,"transactions":9,"vwap":1157},"2026-03-13",51.362,51.166,-0.114,9900,{"date":1161,"open":531,"high":531,"low":1150,"close":1150,"change":972,"percent_change":52,"volume":1162,"transactions":9,"vwap":1150},"2026-03-12",10200,{"date":1164,"open":677,"high":907,"low":762,"close":755,"change":1165,"percent_change":995,"volume":1166,"transactions":9,"vwap":755},"2026-03-11",-0.148,517000,{"date":1168,"open":742,"high":803,"low":1169,"close":1170,"change":1171,"percent_change":745,"volume":1061,"transactions":9,"vwap":1170},"2026-03-10",51.752,51.768,0.021,{"date":1173,"open":423,"high":881,"low":649,"close":1174,"change":1175,"percent_change":591,"volume":759,"transactions":9,"vwap":1174},"2026-03-09",51.747,0.157,{"date":1177,"open":886,"high":1178,"low":531,"close":531,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":531},"2026-03-06",51.739,-0.23,-0.44,5400,{"date":1183,"open":1184,"high":1184,"low":1185,"close":796,"change":248,"percent_change":821,"volume":1054,"transactions":9,"vwap":796},"2026-03-05",52.0079994,51.801,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1079,"volume":1192,"transactions":9,"vwap":1190},"2026-03-04",51.862,52.040001,52.0050011,0.164,1800,{"date":1194,"open":684,"high":1026,"low":701,"close":1195,"change":1196,"percent_change":22,"volume":816,"transactions":9,"vwap":1195},"2026-03-03",51.841,-0.059,{"date":1198,"open":1001,"high":819,"low":693,"close":1010,"change":239,"percent_change":995,"volume":1016,"transactions":9,"vwap":1010},"2026-03-02",{"date":1200,"open":1201,"high":1202,"low":814,"close":1203,"change":239,"percent_change":995,"volume":1204,"transactions":9,"vwap":1203},"2026-02-27",52.09,52.099998,52.049999,15900,{"date":1206,"open":1207,"high":1208,"low":1202,"close":1209,"change":1210,"percent_change":229,"volume":1048,"transactions":9,"vwap":1209},"2026-02-26",52.17,52.23,52.2,0.005,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":826,"percent_change":288,"volume":934,"transactions":9,"vwap":1215},"2026-02-25",52.12,52.21,52.195,{"date":1217,"open":1201,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":105,"volume":1222,"transactions":9,"vwap":1220},"2026-02-24",52.19,52.060001,52.14,-0.249,10700,{"date":1224,"open":1225,"high":1226,"low":1213,"close":1227,"change":1228,"percent_change":354,"volume":1229,"transactions":9,"vwap":1227},"2026-02-23",52.41,52.425,52.389,-0.021,11400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1225,"change":671,"percent_change":609,"volume":1235,"transactions":9,"vwap":1225},"2026-02-20",52.4,52.51,52.37,8800,{"date":1237,"open":1238,"high":1233,"low":1239,"close":1233,"change":888,"percent_change":758,"volume":1240,"transactions":9,"vwap":1233},"2026-02-19",52.46,52.415,4800,{"date":1242,"open":1243,"high":1233,"low":1244,"close":1243,"change":745,"percent_change":201,"volume":996,"transactions":9,"vwap":1243},"2026-02-18",52.42,52.39,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1015,"percent_change":211,"volume":1251,"transactions":9,"vwap":1250},"2026-02-17",52.43,52.47,52.363,52.38,5300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":347,"volume":1240,"transactions":9,"vwap":1257},"2026-02-13",52.33,52.392,52.31,52.353,-0.027,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1250,"change":229,"percent_change":220,"volume":1264,"transactions":9,"vwap":1250},"2026-02-12",52.44,52.49,52.365,8400,{"date":1266,"open":1261,"high":1261,"low":1267,"close":1234,"change":810,"percent_change":797,"volume":842,"transactions":9,"vwap":1234},"2026-02-11",52.35,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":347,"percent_change":671,"volume":900,"transactions":9,"vwap":1272},"2026-02-10",52.435,52.475,52.34,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1244,"change":211,"percent_change":317,"volume":1278,"transactions":9,"vwap":1244},"2026-02-09",52.439,52.465,52.28,107800,{"date":1280,"open":1256,"high":1263,"low":1281,"close":1272,"change":850,"percent_change":447,"volume":1282,"transactions":9,"vwap":1272},"2026-02-06",52.285,3500,{"date":1284,"open":1285,"high":1286,"low":1207,"close":1287,"change":1288,"percent_change":382,"volume":1289,"transactions":9,"vwap":1287},"2026-02-05",52.25,52.27,52.233,-0.032,9000,{"date":1291,"open":1256,"high":1256,"low":1214,"close":1292,"change":1293,"percent_change":899,"volume":830,"transactions":9,"vwap":1292},"2026-02-04",52.265,-0.015,{"date":1295,"open":1277,"high":1256,"low":1296,"close":1277,"change":797,"percent_change":288,"volume":1297,"transactions":9,"vwap":1277},"2026-02-03",52.16,10600,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":382,"percent_change":22,"volume":1302,"transactions":9,"vwap":1301},"2026-02-02",52.32,52.22,30500,{"date":1304,"open":1305,"high":1277,"low":1207,"close":1277,"change":229,"percent_change":220,"volume":836,"transactions":9,"vwap":1277},"2026-01-30",52.24,{"date":1307,"open":1209,"high":1286,"low":1308,"close":1286,"change":1074,"percent_change":1074,"volume":889,"transactions":9,"vwap":1286},"2026-01-29",52.145,{"date":1310,"open":1267,"high":1267,"low":1311,"close":1286,"change":899,"percent_change":382,"volume":924,"transactions":9,"vwap":1286},"2026-01-28",52.212,{"date":1313,"open":1286,"high":1314,"low":1286,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-27",52.335,52.3,-0.28,-0.53,15200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":71,"volume":1162,"transactions":9,"vwap":1324},"2026-01-26",52.6,52.7,52.54,52.58,0.035,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":783,"percent_change":671,"volume":1332,"transactions":9,"vwap":1331},"2026-01-23",52.55,52.63,52.52,52.545,6900,{"date":1334,"open":1324,"high":1335,"low":1324,"close":1321,"change":1336,"percent_change":798,"volume":889,"transactions":9,"vwap":1321},"2026-01-22",52.625,0.061,{"date":1338,"open":1243,"high":1339,"low":1243,"close":1340,"change":983,"percent_change":1341,"volume":1162,"transactions":9,"vwap":1340},"2026-01-21",52.59,52.539,0.27,{"date":1343,"open":1344,"high":1344,"low":1254,"close":1345,"change":737,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-20",52.53,52.395,-0.39,8700,{"date":1349,"open":1233,"high":1321,"low":1350,"close":1321,"change":745,"percent_change":201,"volume":1351,"transactions":9,"vwap":1321},"2026-01-16",52.5,8100,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":71,"percent_change":979,"volume":877,"transactions":9,"vwap":1356},"2026-01-15",52.66,52.48,52.56,{"date":1358,"open":1232,"high":1262,"low":1232,"close":1262,"change":1074,"percent_change":1074,"volume":1359,"transactions":9,"vwap":1262},"2026-01-14",3000,{"date":1361,"open":1248,"high":1262,"low":1243,"close":1262,"change":201,"percent_change":1362,"volume":759,"transactions":9,"vwap":1262},"2026-01-13",0.15,{"date":1364,"open":1234,"high":1365,"low":1234,"close":1225,"change":229,"percent_change":220,"volume":1366,"transactions":9,"vwap":1225},"2026-01-12",52.431,7400,{"date":1368,"open":1233,"high":1233,"low":1369,"close":1232,"change":887,"percent_change":888,"volume":727,"transactions":9,"vwap":1232},"2026-01-09",52.394,{"date":1371,"open":1254,"high":1372,"low":1300,"close":1373,"change":1374,"percent_change":745,"volume":1036,"transactions":9,"vwap":1373},"2026-01-08",52.36,52.355,0.023,{"date":1376,"open":1232,"high":1232,"low":1300,"close":1377,"change":1378,"percent_change":144,"volume":1366,"transactions":9,"vwap":1377},"2026-01-07",52.332,-0.013,{"date":1380,"open":1256,"high":1372,"low":1256,"close":1381,"change":899,"percent_change":382,"volume":1382,"transactions":9,"vwap":1381},"2026-01-06",52.345,9100,{"date":1384,"open":1385,"high":1232,"low":1372,"close":1386,"change":1387,"percent_change":500,"volume":1282,"transactions":9,"vwap":1386},"2026-01-05",52.382,52.375,0.098,{"date":1389,"open":1272,"high":1272,"low":1209,"close":1390,"change":1391,"percent_change":745,"volume":1347,"transactions":9,"vwap":1390},"2026-01-02",52.277,0.022,{"date":1393,"open":1394,"high":1254,"low":1305,"close":1395,"change":1396,"percent_change":436,"volume":866,"transactions":9,"vwap":1395},"2025-12-31",52.306,52.255,-0.047,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1060,"percent_change":288,"volume":1402,"transactions":9,"vwap":1401},"2025-12-30",52.26,52.325,52.302,7200,{"date":1404,"open":1285,"high":1286,"low":1405,"close":1406,"change":1407,"percent_change":120,"volume":1408,"transactions":9,"vwap":1406},"2025-12-29",52.15,52.245,-0.063,13500,{"date":1410,"open":1277,"high":1411,"low":1286,"close":1412,"change":1413,"percent_change":758,"volume":1402,"transactions":9,"vwap":1412},"2025-12-26",52.315,52.308,0.088,{"date":1415,"open":1399,"high":1286,"low":1214,"close":1301,"change":220,"percent_change":745,"volume":1416,"transactions":9,"vwap":1301},"2025-12-24",2000,{"date":1418,"open":1218,"high":1305,"low":1296,"close":1209,"change":416,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1209},"2025-12-23",-0.59,9500,{"date":1422,"open":1423,"high":1423,"low":1243,"close":1233,"change":1424,"percent_change":979,"volume":1425,"transactions":9,"vwap":1233},"2025-12-22",52.72,0.066,6500,{"date":1427,"open":1261,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":810,"volume":938,"transactions":9,"vwap":1430},"2025-12-19",52.485,52.417,52.444,0.016,{"date":1433,"open":1232,"high":1262,"low":1434,"close":1435,"change":1436,"percent_change":1053,"volume":1347,"transactions":9,"vwap":1435},"2025-12-18",52.321,52.428,0.122,{"date":1438,"open":1234,"high":1234,"low":1285,"close":1394,"change":1439,"percent_change":899,"volume":1440,"transactions":9,"vwap":1394},"2025-12-17",-0.014,7100,{"date":1442,"open":1256,"high":1244,"low":1443,"close":1300,"change":1293,"percent_change":899,"volume":1332,"transactions":9,"vwap":1300},"2025-12-16",52.267,{"date":1445,"open":1247,"high":1247,"low":1446,"close":1314,"change":1447,"percent_change":354,"volume":996,"transactions":9,"vwap":1314},"2025-12-15",52.281,-0.023,{"date":1449,"open":1250,"high":1225,"low":1450,"close":1451,"change":1452,"percent_change":1179,"volume":816,"transactions":9,"vwap":1451},"2025-12-12",52.29,52.358,-0.122,{"date":1454,"open":1455,"high":1455,"low":1239,"close":1355,"change":317,"percent_change":500,"volume":1456,"transactions":9,"vwap":1355},"2025-12-11",52.61,6300,{"date":1458,"open":1209,"high":1244,"low":1209,"close":1250,"change":710,"percent_change":1459,"volume":767,"transactions":9,"vwap":1250},"2025-12-10",0.31,{"date":1461,"open":1285,"high":1462,"low":1301,"close":1301,"change":436,"percent_change":577,"volume":836,"transactions":9,"vwap":1301},"2025-12-09",52.257,{"date":1464,"open":1465,"high":1300,"low":1405,"close":1256,"change":1466,"percent_change":347,"volume":1467,"transactions":9,"vwap":1256},"2025-12-08",52.309,-0.024,9700,{"date":1469,"open":1470,"high":1244,"low":1471,"close":1472,"change":1473,"percent_change":899,"volume":790,"transactions":9,"vwap":1472},"2025-12-05",52.313,52.275,52.334,-0.016,{"date":1475,"open":1328,"high":1328,"low":1399,"close":1267,"change":1074,"percent_change":1074,"volume":1476,"transactions":9,"vwap":1267},"2025-12-04",7800,{"date":1478,"open":1202,"high":1244,"low":1202,"close":1267,"change":894,"percent_change":895,"volume":1235,"transactions":9,"vwap":1267},"2025-12-03",{"date":1480,"open":1481,"high":1256,"low":1482,"close":1395,"change":1483,"percent_change":190,"volume":1162,"transactions":9,"vwap":1395},"2025-12-02",52.18,52.125,0.126,{"date":1485,"open":1218,"high":1218,"low":1486,"close":1487,"change":1488,"percent_change":307,"volume":1489,"transactions":9,"vwap":1487},"2025-12-01",52.07,52.129,-0.069,4100,{"date":1491,"open":1250,"high":1250,"low":1492,"close":1493,"change":1494,"percent_change":888,"volume":1495,"transactions":9,"vwap":1493},"2025-11-28",52.193,52.198,0.048,3600,{"date":1497,"open":1207,"high":1301,"low":1498,"close":1405,"change":1499,"percent_change":851,"volume":830,"transactions":9,"vwap":1405},"2025-11-26",52.087002,0.109,{"date":1501,"open":1026,"high":1502,"low":1026,"close":1503,"change":1504,"percent_change":888,"volume":1505,"transactions":9,"vwap":1503},"2025-11-25",52.066002,52.041,0.049,14900,{"date":1507,"open":794,"high":1032,"low":693,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-11-24",51.992,-0.133,-0.26,23200,{"date":1513,"open":1202,"high":1405,"low":814,"close":1482,"change":1514,"percent_change":1341,"volume":1351,"transactions":9,"vwap":1482},"2025-11-21",0.138,{"date":1516,"open":1285,"high":1285,"low":1517,"close":1517,"change":475,"percent_change":144,"volume":1518,"transactions":9,"vwap":1517},"2025-11-20",51.987,14600,{"date":1520,"open":814,"high":1521,"low":833,"close":1522,"change":1523,"percent_change":797,"volume":784,"transactions":9,"vwap":1522},"2025-11-19",52.080002,51.997,0.032,{"date":1525,"open":1526,"high":1032,"low":1026,"close":1527,"change":1210,"percent_change":229,"volume":861,"transactions":9,"vwap":1527},"2025-11-18",51.918,51.965,{"date":1529,"open":1203,"high":1530,"low":1001,"close":794,"change":1531,"percent_change":156,"volume":1289,"transactions":9,"vwap":794},"2025-11-17",52.11,-0.124,{"date":1533,"open":814,"high":1213,"low":1031,"close":1534,"change":1535,"percent_change":220,"volume":1425,"transactions":9,"vwap":1534},"2025-11-14",52.084,0.013,{"date":1537,"open":1450,"high":1450,"low":1538,"close":1539,"change":1540,"percent_change":738,"volume":1456,"transactions":9,"vwap":1539},"2025-11-13",52.049,52.070999,-0.207,{"date":1542,"open":1315,"high":1300,"low":1399,"close":1543,"change":1544,"percent_change":120,"volume":1545,"transactions":9,"vwap":1543},"2025-11-12",52.278,-0.062,2700,{"date":1547,"open":1399,"high":1272,"low":1399,"close":1272,"change":1548,"percent_change":1362,"volume":1549,"transactions":9,"vwap":1272},"2025-11-11",0.081,7600,{"date":1551,"open":1218,"high":1552,"low":1553,"close":1552,"change":1554,"percent_change":1079,"volume":900,"transactions":9,"vwap":1552},"2025-11-10",52.259,52.163,0.165,{"date":1556,"open":1032,"high":1557,"low":1558,"close":1557,"change":1228,"percent_change":354,"volume":984,"transactions":9,"vwap":1557},"2025-11-07",52.094002,52.0099983,{"date":1560,"open":701,"high":1301,"low":701,"close":1561,"change":1562,"percent_change":475,"volume":1563,"transactions":9,"vwap":1561},"2025-11-06",52.115,-0.003,5000,{"date":1565,"open":1530,"high":1305,"low":1566,"close":1567,"change":978,"percent_change":979,"volume":1568,"transactions":9,"vwap":1567},"2025-11-05",52.075001,52.118,5800,{"date":1570,"open":999,"high":1296,"low":999,"close":1203,"change":1571,"percent_change":347,"volume":1476,"transactions":9,"vwap":1203},"2025-11-04",-0.025,{"date":1573,"open":1256,"high":1256,"low":1566,"close":1566,"change":307,"percent_change":161,"volume":924,"transactions":9,"vwap":1566},"2025-11-03",{"date":1575,"open":1576,"high":1576,"low":1218,"close":1577,"change":1002,"percent_change":436,"volume":1016,"transactions":9,"vwap":1577},"2025-10-31",52.252,52.205,{"date":1579,"open":1399,"high":1256,"low":1296,"close":1285,"change":382,"percent_change":22,"volume":1580,"transactions":9,"vwap":1285},"2025-10-30",27000,{"date":1582,"open":1254,"high":1250,"low":1286,"close":1256,"change":1583,"percent_change":507,"volume":889,"transactions":9,"vwap":1256},"2025-10-29",-0.037,{"date":1585,"open":1248,"high":1248,"low":1272,"close":1586,"change":1587,"percent_change":1588,"volume":1028,"transactions":9,"vwap":1586},"2025-10-28",52.347,-0.453,-0.86,{"date":1590,"open":1354,"high":25,"low":1591,"close":25,"change":1592,"percent_change":1593,"volume":924,"transactions":9,"vwap":25},"2025-10-27",52.62,0.234,0.45,{"date":1595,"open":1596,"high":1321,"low":1596,"close":1597,"change":1598,"percent_change":1459,"volume":790,"transactions":9,"vwap":1597},"2025-10-24",52.486,52.566,0.161,{"date":1600,"open":1261,"high":1261,"low":1234,"close":1601,"change":809,"percent_change":810,"volume":1057,"transactions":9,"vwap":1601},"2025-10-23",52.405,{"date":1603,"open":1369,"high":1604,"low":1267,"close":1244,"change":1210,"percent_change":229,"volume":1545,"transactions":9,"vwap":1244},"2025-10-22",52.419,{"date":1606,"open":1607,"high":1247,"low":1372,"close":1608,"change":1609,"percent_change":229,"volume":1112,"transactions":9,"vwap":1608},"2025-10-21",52.409,52.385,0.007,{"date":1611,"open":1244,"high":1243,"low":1254,"close":1612,"change":1613,"percent_change":190,"volume":1614,"transactions":9,"vwap":1612},"2025-10-20",52.378,0.128,7700,{"date":1616,"open":1305,"high":1617,"low":1481,"close":1285,"change":1293,"percent_change":899,"volume":1235,"transactions":9,"vwap":1285},"2025-10-17",52.299,{"date":1619,"open":1232,"high":1232,"low":1620,"close":1292,"change":1621,"percent_change":1510,"volume":948,"transactions":9,"vwap":1292},"2025-10-16",52.264,-0.135,{"date":1623,"open":1256,"high":1232,"low":1256,"close":1232,"change":840,"percent_change":841,"volume":852,"transactions":9,"vwap":1232},"2025-10-15",{"date":1625,"open":1626,"high":1296,"low":1626,"close":1627,"change":745,"percent_change":201,"volume":847,"transactions":9,"vwap":1627},"2025-10-14",51.99,52.131,{"date":1629,"open":1214,"high":1214,"low":814,"close":1630,"change":1631,"percent_change":1632,"volume":1332,"transactions":9,"vwap":1630},"2025-10-13",52.091,0.236,0.46,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1007,"transactions":9,"vwap":1636},"2025-10-10",52.174,51.855,-0.255,-0.49,{"date":1640,"open":1254,"high":1254,"low":1202,"close":1530,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1530},"2025-10-09",-0.236,-0.45,11800,{"date":1645,"open":1243,"high":1365,"low":1254,"close":1646,"change":1647,"percent_change":1648,"volume":773,"transactions":9,"vwap":1646},"2025-10-08",52.346,-0.104,-0.2,{"date":1650,"open":1430,"high":1233,"low":1247,"close":1019,"change":220,"percent_change":745,"volume":1651,"transactions":9,"vwap":1019},"2025-10-07",12900,{"date":1653,"open":1262,"high":1330,"low":1247,"close":1247,"change":1654,"percent_change":307,"volume":1655,"transactions":9,"vwap":1247},"2025-10-06",-0.068,25700,{"date":1657,"open":1658,"high":1659,"low":1019,"close":1660,"change":1661,"percent_change":810,"volume":1662,"transactions":9,"vwap":1660},"2025-10-03",52.474,52.78,52.498,0.018,34200,{"date":1664,"open":1355,"high":1665,"low":1666,"close":1355,"change":1074,"percent_change":1074,"volume":1667,"transactions":9,"vwap":1355},"2025-10-02",52.506,52.426,2600,{"date":1669,"open":1248,"high":1344,"low":1400,"close":1355,"change":1325,"percent_change":71,"volume":1614,"transactions":9,"vwap":1355},"2025-10-01",{"date":1671,"open":1672,"high":1276,"low":1672,"close":1673,"change":22,"percent_change":45,"volume":934,"transactions":9,"vwap":1673},"2025-09-30",52.371,52.445,{"date":1675,"open":1339,"high":1339,"low":1676,"close":1677,"change":913,"percent_change":591,"volume":1042,"transactions":9,"vwap":1677},"2025-09-29",52.411,52.555,{"date":1679,"open":1372,"high":1019,"low":1372,"close":1232,"change":1378,"percent_change":144,"volume":1563,"transactions":9,"vwap":1232},"2025-09-26",{"date":1681,"open":1324,"high":1324,"low":1314,"close":1682,"change":1683,"percent_change":1684,"volume":836,"transactions":9,"vwap":1682},"2025-09-25",52.413,-0.402,-0.76,{"date":1686,"open":1687,"high":176,"low":1688,"close":1689,"change":144,"percent_change":354,"volume":836,"transactions":9,"vwap":1689},"2025-09-24",52.86,52.791,52.815,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":382,"percent_change":22,"volume":1694,"transactions":9,"vwap":1693},"2025-09-23",52.94,52.835,1900,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1499,"percent_change":851,"volume":914,"transactions":9,"vwap":1699},"2025-09-22",52.85,52.925,52.895,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1074,"volume":1705,"transactions":9,"vwap":1703},"2025-09-19",52.803,52.786,0.001,700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1325,"percent_change":71,"volume":914,"transactions":9,"vwap":1711},"2025-09-18",52.745,52.84,52.725,52.785,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":220,"percent_change":745,"volume":1717,"transactions":9,"vwap":1716},"2025-09-17",52.69,52.9,52.75,15500,{"date":1719,"open":1720,"high":176,"low":1721,"close":1722,"change":347,"percent_change":436,"volume":1505,"transactions":9,"vwap":1722},"2025-09-16",52.71,52.68,52.73,{"date":1724,"open":1725,"high":1659,"low":1725,"close":1659,"change":979,"percent_change":1726,"volume":1112,"transactions":9,"vwap":1659},"2025-09-15",52.65,0.25,{"date":1728,"open":1714,"high":1714,"low":1329,"close":1725,"change":1729,"percent_change":475,"volume":984,"transactions":9,"vwap":1725},"2025-09-12",-0.007,{"date":1731,"open":1356,"high":1732,"low":1356,"close":1733,"change":1734,"percent_change":895,"volume":900,"transactions":9,"vwap":1733},"2025-09-11",52.79,52.657,0.097,{"date":1736,"open":1324,"high":1339,"low":1737,"close":1356,"change":826,"percent_change":317,"volume":1240,"transactions":9,"vwap":1356},"2025-09-10",52.534,{"date":1739,"open":1356,"high":1455,"low":1740,"close":1741,"change":1742,"percent_change":436,"volume":1297,"transactions":9,"vwap":1741},"2025-09-09",52.504,52.505,-0.048,{"date":1744,"open":1330,"high":1321,"low":1330,"close":1745,"change":1746,"percent_change":288,"volume":1549,"transactions":9,"vwap":1745},"2025-09-08",52.553,0.056,{"date":1748,"open":1330,"high":1323,"low":1019,"close":1749,"change":952,"percent_change":671,"volume":1282,"transactions":9,"vwap":1749},"2025-09-05",52.497,{"date":1751,"open":1243,"high":1328,"low":1250,"close":1328,"change":979,"percent_change":1726,"volume":1476,"transactions":9,"vwap":1328},"2025-09-04",{"date":1753,"open":1754,"high":1243,"low":1754,"close":1243,"change":297,"percent_change":1755,"volume":866,"transactions":9,"vwap":1243},"2025-09-03",52.293,0.42,{"date":1757,"open":1399,"high":1399,"low":1219,"close":1209,"change":671,"percent_change":609,"volume":934,"transactions":9,"vwap":1209},"2025-09-02",{"date":1759,"open":1256,"high":1300,"low":1399,"close":1315,"change":354,"percent_change":804,"volume":1760,"transactions":9,"vwap":1315},"2025-08-29",2900,{"date":1762,"open":1261,"high":1261,"low":1315,"close":1272,"change":909,"percent_change":475,"volume":1549,"transactions":9,"vwap":1272},"2025-08-28",{"date":1764,"open":1209,"high":1267,"low":1209,"close":1381,"change":1765,"percent_change":568,"volume":1766,"transactions":9,"vwap":1381},"2025-08-27",0.075,3100,{"date":1768,"open":1769,"high":1315,"low":1209,"close":1286,"change":738,"percent_change":1684,"volume":1061,"transactions":9,"vwap":1286},"2025-08-26",52.215,{"date":1771,"open":1328,"high":1772,"low":1773,"close":1772,"change":835,"percent_change":797,"volume":953,"transactions":9,"vwap":1772},"2025-08-25",52.67,52.516,{"date":1775,"open":1256,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":784,"transactions":9,"vwap":1778},"2025-08-22",52.74,52.271,52.636,0.331,0.63,{"date":1782,"open":1783,"high":1267,"low":1450,"close":1783,"change":1583,"percent_change":507,"volume":1057,"transactions":9,"vwap":1783},"2025-08-21",52.305,{"date":1785,"open":1234,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":347,"volume":1456,"transactions":9,"vwap":1788},"2025-08-20",52.446,52.324,52.342,-0.028,{"date":1791,"open":1244,"high":1225,"low":1787,"close":1234,"change":1179,"percent_change":1180,"volume":984,"transactions":9,"vwap":1234},"2025-08-19",{"date":1793,"open":1019,"high":1722,"low":1794,"close":1321,"change":297,"percent_change":1755,"volume":1408,"transactions":9,"vwap":1321},"2025-08-18",52.359,{"date":1796,"open":1234,"high":1355,"low":1300,"close":1250,"change":120,"percent_change":1179,"volume":1797,"transactions":9,"vwap":1250},"2025-08-15",12700,{"date":1799,"open":1261,"high":1330,"low":1267,"close":1350,"change":766,"percent_change":220,"volume":942,"transactions":9,"vwap":1350},"2025-08-14",{"date":1801,"open":1321,"high":1321,"low":1232,"close":1802,"change":1803,"percent_change":1726,"volume":1804,"transactions":9,"vwap":1802},"2025-08-13",52.488,0.129,14500,{"date":1806,"open":1315,"high":1794,"low":1305,"close":1794,"change":1807,"percent_change":851,"volume":1036,"transactions":9,"vwap":1794},"2025-08-12",0.108,{"date":1809,"open":1234,"high":1234,"low":1530,"close":1810,"change":1171,"percent_change":745,"volume":1054,"transactions":9,"vwap":1810},"2025-08-11",52.251,{"date":1812,"open":1285,"high":1813,"low":1202,"close":1208,"change":772,"percent_change":347,"volume":866,"transactions":9,"vwap":1208},"2025-08-08",52.288,{"date":1815,"open":1232,"high":1232,"low":1816,"close":1817,"change":1466,"percent_change":347,"volume":948,"transactions":9,"vwap":1817},"2025-08-07",52.226,52.256,{"date":1819,"open":1225,"high":1225,"low":1820,"close":1277,"change":229,"percent_change":220,"volume":877,"transactions":9,"vwap":1277},"2025-08-06",52.218,{"date":1822,"open":1823,"high":1286,"low":1824,"close":1286,"change":899,"percent_change":382,"volume":767,"transactions":9,"vwap":1286},"2025-08-05",52.237,52.189,{"date":1826,"open":1201,"high":1243,"low":1201,"close":1315,"change":297,"percent_change":1755,"volume":934,"transactions":9,"vwap":1315},"2025-08-04",{"date":1828,"open":1829,"high":1201,"low":814,"close":1521,"change":1830,"percent_change":144,"volume":1831,"transactions":9,"vwap":1521},"2025-08-01",52.044998,-0.011,50000,{"date":1833,"open":1834,"high":1405,"low":1201,"close":1630,"change":1258,"percent_change":347,"volume":924,"transactions":9,"vwap":1630},"2025-07-31",52.116,{"date":1836,"open":1481,"high":1481,"low":1486,"close":1567,"change":1258,"percent_change":347,"volume":1121,"transactions":9,"vwap":1567},"2025-07-30",{"date":1838,"open":1405,"high":1218,"low":1530,"close":1308,"change":1839,"percent_change":201,"volume":1840,"transactions":9,"vwap":1308},"2025-07-29",0.041,13800,{"date":1842,"open":1296,"high":1285,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-07-28",52.084999,52.104,-0.366,-0.7,8300,{"date":1849,"open":1238,"high":1233,"low":1226,"close":1248,"change":1571,"percent_change":347,"volume":1850,"transactions":9,"vwap":1248},"2025-07-25",97600,{"date":1852,"open":1244,"high":1344,"low":1244,"close":1853,"change":220,"percent_change":745,"volume":1854,"transactions":9,"vwap":1853},"2025-07-24",52.495,10900,{"date":1856,"open":1607,"high":1741,"low":1857,"close":1271,"change":887,"percent_change":888,"volume":1858,"transactions":9,"vwap":1271},"2025-07-23",52.396,3400,{"date":1860,"open":1861,"high":1238,"low":1250,"close":1247,"change":835,"percent_change":797,"volume":1476,"transactions":9,"vwap":1247},"2025-07-22",52.397,{"date":1863,"open":1864,"high":1864,"low":1857,"close":1857,"change":1424,"percent_change":979,"volume":953,"transactions":9,"vwap":1857},"2025-07-21",52.57,{"date":1866,"open":1267,"high":1250,"low":1471,"close":1254,"change":1867,"percent_change":710,"volume":1264,"transactions":9,"vwap":1254},"2025-07-18",0.085,{"date":1869,"open":1301,"high":1277,"low":1301,"close":1406,"change":887,"percent_change":888,"volume":1351,"transactions":9,"vwap":1406},"2025-07-17",{"date":1871,"open":1872,"high":1873,"low":1202,"close":1209,"change":641,"percent_change":211,"volume":1085,"transactions":9,"vwap":1209},"2025-07-16",52.13,52.229,{"date":1875,"open":1214,"high":1281,"low":1876,"close":1876,"change":1877,"percent_change":437,"volume":1847,"transactions":9,"vwap":1876},"2025-07-15",52.175,-0.095,{"date":1879,"open":1218,"high":1232,"low":1220,"close":1286,"change":1880,"percent_change":798,"volume":1240,"transactions":9,"vwap":1286},"2025-07-14",0.065,{"date":1882,"open":1244,"high":1244,"low":1405,"close":1577,"change":436,"percent_change":577,"volume":1402,"transactions":9,"vwap":1577},"2025-07-11",{"date":1884,"open":1261,"high":1261,"low":1301,"close":1885,"change":797,"percent_change":288,"volume":996,"transactions":9,"vwap":1885},"2025-07-10",52.295,{"date":1887,"open":1218,"high":1225,"low":1296,"close":1888,"change":317,"percent_change":500,"volume":1456,"transactions":9,"vwap":1888},"2025-07-09",52.235,{"date":1890,"open":1308,"high":1207,"low":1032,"close":1891,"change":899,"percent_change":382,"volume":847,"transactions":9,"vwap":1891},"2025-07-08",52.135,{"date":1893,"open":1481,"high":1277,"low":1203,"close":1894,"change":1895,"percent_change":23,"volume":1366,"transactions":9,"vwap":1894},"2025-07-07",52.165,-0.115,{"date":1897,"open":1243,"high":1243,"low":1209,"close":1277,"change":307,"percent_change":161,"volume":1162,"transactions":9,"vwap":1277},"2025-07-03",{"date":1899,"open":1285,"high":1225,"low":1208,"close":1225,"change":1900,"percent_change":1153,"volume":924,"transactions":9,"vwap":1225},"2025-07-02",0.135,{"date":1902,"open":1250,"high":1232,"low":1214,"close":1471,"change":1015,"percent_change":211,"volume":1489,"transactions":9,"vwap":1471},"2025-07-01",{"date":1904,"open":1399,"high":1300,"low":1213,"close":1905,"change":500,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-06-30",52.248,0.36,6100,{"date":1909,"open":1203,"high":1201,"low":1558,"close":1910,"change":382,"percent_change":120,"volume":836,"transactions":9,"vwap":1910},"2025-06-27",52.057999,{"date":1912,"open":1285,"high":1285,"low":1189,"close":1567,"change":1913,"percent_change":568,"volume":773,"transactions":9,"vwap":1567},"2025-06-26",0.074,{"date":1915,"open":1209,"high":1209,"low":1558,"close":1916,"change":989,"percent_change":933,"volume":1129,"transactions":9,"vwap":1916},"2025-06-25",52.043999,{"date":1918,"open":1305,"high":1787,"low":1305,"close":1919,"change":1920,"percent_change":229,"volume":822,"transactions":9,"vwap":1919},"2025-06-24",52.314,0.004,{"date":1922,"open":1405,"high":1019,"low":1834,"close":1256,"change":1923,"percent_change":1924,"volume":1907,"transactions":9,"vwap":1256},"2025-06-23",0.228,0.44,{"date":1926,"open":1405,"high":1405,"low":814,"close":1927,"change":1928,"percent_change":1035,"volume":1425,"transactions":9,"vwap":1927},"2025-06-20",52.082001,0.152,{"date":1930,"open":1931,"high":1032,"low":1932,"close":808,"change":1933,"percent_change":144,"volume":1042,"transactions":9,"vwap":808},"2025-06-18",51.979,51.911,-0.009,{"date":1935,"open":808,"high":1031,"low":1936,"close":1937,"change":1938,"percent_change":382,"volume":1416,"transactions":9,"vwap":1937},"2025-06-17",51.925,51.939,-0.031,{"date":1940,"open":819,"high":1189,"low":833,"close":1046,"change":979,"percent_change":1726,"volume":1251,"transactions":9,"vwap":1046},"2025-06-16",{"date":1942,"open":776,"high":833,"low":802,"close":802,"change":1488,"percent_change":307,"volume":1568,"transactions":9,"vwap":802},"2025-06-13",{"date":1944,"open":833,"high":1945,"low":776,"close":1946,"change":1084,"percent_change":745,"volume":1476,"transactions":9,"vwap":1946},"2025-06-12",52.02,51.909,{"date":1948,"open":833,"high":808,"low":1636,"close":1026,"change":567,"percent_change":568,"volume":836,"transactions":9,"vwap":1026},"2025-06-11",{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":798,"volume":1956,"transactions":9,"vwap":1954},"2025-06-10",51.759,51.869,51.618,51.819,0.064,12000,{"date":1958,"open":702,"high":693,"low":497,"close":820,"change":826,"percent_change":288,"volume":1112,"transactions":9,"vwap":820},"2025-06-09",{"date":1960,"open":1010,"high":1010,"low":497,"close":880,"change":745,"percent_change":201,"volume":1302,"transactions":9,"vwap":880},"2025-06-06",{"date":1962,"open":793,"high":793,"low":743,"close":743,"change":22,"percent_change":45,"volume":1159,"transactions":9,"vwap":743},"2025-06-05",{"date":1964,"open":1965,"high":684,"low":1965,"close":684,"change":1966,"percent_change":447,"volume":1489,"transactions":9,"vwap":684},"2025-06-04",51.688,0.102,{"date":1968,"open":723,"high":677,"low":532,"close":1969,"change":1413,"percent_change":758,"volume":1970,"transactions":9,"vwap":1969},"2025-06-03",51.668,3700,{"date":1972,"open":521,"high":730,"low":497,"close":787,"change":1288,"percent_change":382,"volume":1425,"transactions":9,"vwap":787},"2025-06-02",{"date":1974,"open":588,"high":1975,"low":490,"close":1975,"change":1976,"percent_change":1977,"volume":1495,"transactions":9,"vwap":1975},"2025-05-30",51.612,0.309,0.6,{"date":1979,"open":490,"high":481,"low":1143,"close":1980,"change":1325,"percent_change":71,"volume":1332,"transactions":9,"vwap":1980},"2025-05-29",51.303,{"date":1982,"open":432,"high":1143,"low":1983,"close":1984,"change":1985,"percent_change":354,"volume":857,"transactions":9,"vwap":1984},"2025-05-28",51.211,51.268,-0.022,{"date":1987,"open":575,"high":423,"low":1988,"close":432,"change":888,"percent_change":895,"volume":1085,"transactions":9,"vwap":432},"2025-05-27",51.185,{"date":1990,"open":647,"high":443,"low":596,"close":596,"change":1991,"percent_change":149,"volume":727,"transactions":9,"vwap":596},"2025-05-23",-0.181,{"date":1993,"open":574,"high":574,"low":1994,"close":1995,"change":1704,"percent_change":1074,"volume":1996,"transactions":9,"vwap":1995},"2025-05-22",51.305,51.381,13300,{"date":1998,"open":462,"high":513,"low":490,"close":489,"change":1999,"percent_change":1180,"volume":2000,"transactions":9,"vwap":489},"2025-05-21",-0.226,2500,{"date":2002,"open":521,"high":869,"low":781,"close":2003,"change":882,"percent_change":220,"volume":822,"transactions":9,"vwap":2003},"2025-05-20",51.606,{"date":2005,"open":762,"high":755,"low":574,"close":2006,"change":1073,"percent_change":1074,"volume":822,"transactions":9,"vwap":2006},"2025-05-19",51.597,{"date":2008,"open":683,"high":683,"low":462,"close":716,"change":71,"percent_change":568,"volume":2009,"transactions":9,"vwap":716},"2025-05-16",3900,{"date":2011,"open":927,"high":513,"low":2012,"close":735,"change":909,"percent_change":475,"volume":1545,"transactions":9,"vwap":735},"2025-05-15",51.425,{"date":2014,"open":531,"high":869,"low":764,"close":762,"change":671,"percent_change":609,"volume":1036,"transactions":9,"vwap":762},"2025-05-14",{"date":2016,"open":497,"high":1001,"low":497,"close":869,"change":888,"percent_change":758,"volume":1057,"transactions":9,"vwap":869},"2025-05-13",{"date":2018,"open":927,"high":683,"low":482,"close":497,"change":2019,"percent_change":2020,"volume":1332,"transactions":9,"vwap":497},"2025-05-12",0.455,0.89,{"date":2022,"open":388,"high":388,"low":2023,"close":2024,"change":826,"percent_change":288,"volume":2025,"transactions":9,"vwap":2024},"2025-05-09",51.049999,51.084999,2800,{"date":2027,"open":2028,"high":2024,"low":1092,"close":1092,"change":229,"percent_change":220,"volume":2029,"transactions":9,"vwap":1092},"2025-05-08",51.080002,1600,{"date":2031,"open":1108,"high":1115,"low":2032,"close":1115,"change":1483,"percent_change":1726,"volume":1085,"transactions":9,"vwap":1115},"2025-05-07",50.908,{"date":2034,"open":2035,"high":2036,"low":284,"close":2037,"change":2038,"percent_change":382,"volume":2039,"transactions":9,"vwap":2037},"2025-05-06",50.85,50.93,50.894,-0.033,2300,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":1362,"volume":953,"transactions":9,"vwap":2044},"2025-05-05",50.822,50.96,50.927,0.077,{"date":2047,"open":2048,"high":2043,"low":2048,"close":2035,"change":2049,"percent_change":2050,"volume":1229,"transactions":9,"vwap":2035},"2025-05-02",50.76,0.179,0.35,{"date":2052,"open":315,"high":324,"low":2053,"close":2054,"change":1938,"percent_change":382,"volume":1359,"transactions":9,"vwap":2054},"2025-05-01",50.667,50.671,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":2060,"percent_change":634,"volume":984,"transactions":9,"vwap":2058},"2025-04-30",50.67,50.702,50.57,-0.232,{"date":2062,"open":294,"high":2063,"low":324,"close":2063,"change":2064,"percent_change":710,"volume":2065,"transactions":9,"vwap":2063},"2025-04-29",50.934,0.079,2952400,{"date":2067,"open":284,"high":2068,"low":294,"close":2068,"change":2069,"percent_change":211,"volume":2070,"transactions":9,"vwap":2068},"2025-04-28",50.855,0.026,900,{"date":180,"open":2072,"high":2073,"low":2074,"close":2073,"change":1052,"percent_change":1053,"volume":2025,"transactions":9,"vwap":2073},50.71,50.829,50.695]