[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THYM":3,"homepage-market-summary":29,"stock-historical-THYM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THYM","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 High Income Municipal ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7068,2.2188,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},47.14,47.26,47.27,47.4371,-0.2971,-0.63,1031,51.74,47.07,2436.2366624954548,1.5,220,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,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":37,"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":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},2436,535972.065749,-5.98,"2025-11-20",[180,183,193,203,210,218,225,233,243,254,264,274,284,292,300,309,318,326,335,344,354,363,373,381,391,400,408,418,424,432,440,448,457,466,475,485,494,503,511,521,529,535,543,551,559,567,577,586,595,604,611,619,626,635,642,650,658,666,674,683,691,699,705,711,718,725,732,739,746,753,759,766,772,778,785,791,795,802,807,811,816,821,827,831,834,838,844,849,855,858,863,870,876,882,888,895,900,906,910,916,920,924,930,938,945,951,957,962,966,971,975,979,983,987,993,997,1001,1006,1009,1012,1016,1022,1026,1030,1033,1035,1039,1046,1049,1056,1060,1065,1067,1072,1078,1083,1089,1095,1100,1105,1110,1114,1116,1120,1125,1129,1132,1137,1141,1145,1149,1154,1160,1164,1167,1172,1175,1178,1183,1188,1191,1194,1197,1199,1203,1206,1210,1212,1217,1223,1228,1232,1236,1240,1243,1247,1251,1256,1259,1263,1266,1269,1274,1278,1283,1286,1289,1293,1296,1301,1306,1310,1315,1317,1319,1324,1330,1335,1339,1341,1343,1345,1349,1353,1357,1362,1369,1372,1376,1379,1382,1385,1388,1392,1395,1398,1402,1404,1406,1410],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},26,47.195,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",47.44,47.49,47.43,-0.0188,-0.04,30683.1449,37,47.4348,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",47.33,47.54,47.4559,0.0215,0.05,4682.1031,34,47.4512,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":156,"volume":207,"transactions":208,"vwap":209},"2026-10-02",47.4344,-0.1146,126.7661,42,47.7782,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":181,"vwap":217},"2026-10-01",47.66,47.549,0.1127,0.24,523.7661,47.6565,{"date":219,"open":196,"high":196,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":181,"vwap":224},"2026-09-30",47.4363,0.3663,0.78,138.1869,47.5053,{"date":226,"open":227,"high":227,"low":25,"close":25,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",47.16,-0.2685,-0.57,2914.745,31,47.1387,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",47.32,47.3385,47.28,-0.4743,-0.99,3973.131,50,47.3007,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",47.82,47.835,47.63,47.8128,-0.4054,-0.84,1717.2047,24,47.8116,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",48.065,48.2182,48.06,-0.0518,-0.11,2904.9929,40,48.0741,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",48.5,48.2199,48.27,-0.425,-0.87,3532.3428,55,48.2831,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",48.83,48.675,48.695,-0.0688,-0.14,1474.7711,27,48.7409,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":282,"vwap":291},"2026-09-21",48.9,48.7638,-0.0883,-0.18,7222.745,48.8102,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":37,"volume":297,"transactions":298,"vwap":299},"2026-09-18",48.56,48.8521,-0.1053,303.196,18,48.6454,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",48.85,48.9574,0.3456,0.71,17877.745,76,48.9352,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",48.76,48.6118,0.0468,0.1,404.745,17,48.6783,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":115,"volume":324,"transactions":298,"vwap":325},"2026-09-15",48.6602,48.53,48.565,-0.1557,8734.745,48.6518,{"date":327,"open":311,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":282,"vwap":334},"2026-09-14",49,48.68,48.7207,-0.0937,-0.19,2537.745,48.8742,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":215,"volume":341,"transactions":342,"vwap":343},"2026-09-11",48.94,48.97,48.8144,0.1156,12873.847,80,48.9433,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":52,"volume":351,"transactions":352,"vwap":353},"2026-09-10",48.855,49.03,48.66,48.6988,-0.3212,5464.745,62,48.8086,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",49.23,49.02,-0.3305,-0.67,4082.841454,51,49.0723,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",49.47,49.52,49.3505,-0.0041,-0.01,1849.745,21,49.4323,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":189,"volume":378,"transactions":379,"vwap":380},"2026-09-04",49.475,49.3546,-0.0204,621.745,14,49.4805,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":189,"volume":388,"transactions":389,"vwap":390},"2026-09-03",49.545,49.63,49.37,49.375,-0.0178,6214.745,36,49.5569,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":361,"vwap":399},"2026-09-02",49.469,49.48,49.3928,0.0078,0.02,10801.726145,49.4532,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":208,"vwap":407},"2026-09-01",49.36,49.385,-0.2501,-0.5,5914.745,49.3716,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":316,"vwap":417},"2026-08-31",49.64,49.65,49.632,49.6351,-0.0399,-0.08,862.745,49.6417,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":189,"volume":422,"transactions":181,"vwap":423},"2026-08-28",49.675,-0.0206,209.745,49.7259,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":156,"volume":429,"transactions":430,"vwap":431},"2026-08-27",49.8,49.6956,-0.1207,1187.745,16,49.7961,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":94,"volume":438,"transactions":252,"vwap":439},"2026-08-26",49.81,49.8163,49.8099,-0.3886,1236.724936,49.8107,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":430,"vwap":447},"2026-08-25",50.12,50.2049,0.1699,0.34,1113.745,50.1827,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",50.06,50.035,0.005,0.01,1058.745,20,50.0578,{"date":458,"open":241,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",50.03,49.9986,-0.0286,-0.06,1744.745,67,50.0089,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":189,"volume":472,"transactions":473,"vwap":474},"2026-08-20",50.09,50.02,50.0586,-0.0214,913.745,19,50.0294,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",50.085,50.07,50.08,0.22,0.44,3020.745,30,50.0777,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":252,"vwap":493},"2026-08-18",49.92,49.93,49.86,-0.2753,-0.55,1081.745,49.9134,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":37,"volume":500,"transactions":501,"vwap":502},"2026-08-17",50.17,50.05,50.1353,-0.111,1827.745,28,50.1118,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":379,"vwap":510},"2026-08-14",50.32,50.2463,-0.2154,-0.43,116.745,50.3188,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":72,"volume":518,"transactions":519,"vwap":520},"2026-08-13",50.45,50.48,50.385,50.4617,0.2337,10718.725114,120,50.4481,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":71,"volume":527,"transactions":231,"vwap":528},"2026-08-12",50.285,50.29,50.228,0.033,5762.745,50.2717,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":453,"percent_change":397,"volume":532,"transactions":533,"vwap":534},"2026-08-11",50.195,70.745,15,50.2325,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":371,"vwap":542},"2026-08-10",50.1,50.185,-0.0734,-0.15,747.745,50.1125,{"date":544,"open":531,"high":545,"low":531,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":298,"vwap":550},"2026-08-07",50.27,50.2584,0.1238,0.25,10923.745,50.2016,{"date":552,"open":537,"high":553,"low":479,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",50.1346,-0.0128,-0.03,3594.745,71,50.1089,{"date":560,"open":488,"high":561,"low":488,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":191,"vwap":566},"2026-08-05",50.19,50.1474,0.0288,0.06,5115.745,50.0652,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",49.6,50.23,50.1186,0.2486,0.5,12822.328,90,49.9573,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":415,"volume":583,"transactions":584,"vwap":585},"2026-08-03",49.79,49.915,49.87,-0.0396,3755.745,38,49.8543,{"date":587,"open":588,"high":488,"low":589,"close":590,"change":591,"percent_change":-6,"volume":592,"transactions":593,"vwap":594},"2026-07-31",49.78,49.775,49.9096,-0.0004,10654.2852,70,49.8626,{"date":596,"open":434,"high":468,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",49.76,49.91,-0.265,-0.53,7659.7342,79,49.8713,{"date":605,"open":477,"high":570,"low":479,"close":606,"change":607,"percent_change":369,"volume":608,"transactions":609,"vwap":610},"2026-07-29",50.175,-0.0051,3144.7342,52,50.1728,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":298,"vwap":618},"2026-07-28",50.14,50.1801,-0.026,-0.05,663.7342,50.1511,{"date":620,"open":621,"high":505,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":455,"vwap":570},"2026-07-27",50.2,50.2061,0.1639,0.33,1619.7342,{"date":627,"open":628,"high":561,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",50.18,50.0422,0.0709,0.14,4760.7342,54,50.1241,{"date":636,"open":468,"high":468,"low":637,"close":638,"change":639,"percent_change":94,"volume":640,"transactions":201,"vwap":641},"2026-07-23",49.96,49.9713,-0.387,1414.5722,50.0268,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":37,"volume":647,"transactions":648,"vwap":649},"2026-07-22",50.41,50.3583,-0.1117,1051.5752,29,50.4034,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":600,"volume":656,"transactions":501,"vwap":657},"2026-07-21",50.59,50.592,50.47,-0.2664,2323.7342,50.5383,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":379,"vwap":665},"2026-07-20",50.77,50.7364,-0.0836,-0.16,820.7342,50.7772,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":369,"volume":672,"transactions":379,"vwap":673},"2026-07-17",50.76,50.82,50.755,-0.0056,559.7342,50.7573,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":289,"volume":680,"transactions":681,"vwap":682},"2026-07-16",51.05,50.71,50.8256,-0.0894,2582.4602,66,50.8031,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":144,"percent_change":189,"volume":689,"transactions":328,"vwap":690},"2026-07-15",50.86,50.94,50.8485,50.915,3239.0249,50.8881,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-14",50.935,0.105,0.21,60.7342,11,50.9426,{"date":700,"open":701,"high":685,"low":701,"close":701,"change":280,"percent_change":702,"volume":703,"transactions":455,"vwap":704},"2026-07-13",50.83,-0.27,1094.137,50.8666,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":199,"volume":710,"transactions":9,"vwap":708},"2026-07-10",50.988,50.97,0.026,700,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",51.0099983,50.944,-0.045,-0.09,400,{"date":719,"open":361,"high":720,"low":721,"close":722,"change":723,"percent_change":415,"volume":724,"transactions":9,"vwap":722},"2026-07-08",51.099998,50.91,50.989,-0.041,4200,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":730,"percent_change":161,"volume":731,"transactions":9,"vwap":729},"2026-07-07",51.040001,51.32,51.029999,-0.13,1400,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":156,"volume":738,"transactions":9,"vwap":736},"2026-07-06",51.33,51.09,51.16,-0.124,6300,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":564,"volume":745,"transactions":9,"vwap":743},"2026-07-02",51.31,51.34,51.284,0.03,2800,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-01",51.14,51.254,0.194,0.38,1300,{"date":754,"open":720,"high":755,"low":756,"close":756,"change":757,"percent_change":100,"volume":758,"transactions":9,"vwap":756},"2026-06-30",51.42,51.060001,-0.155,8800,{"date":760,"open":748,"high":761,"low":762,"close":763,"change":764,"percent_change":72,"volume":765,"transactions":9,"vwap":763},"2026-06-29",51.25,51.13,51.215,0.242,3200,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-26",50.973,0.048,0.09,500,{"date":773,"open":721,"high":774,"low":775,"close":774,"change":776,"percent_change":777,"volume":752,"transactions":9,"vwap":774},"2026-06-25",50.925,50.88,-0.302,-0.59,{"date":779,"open":780,"high":761,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",51.23,51.227,0.272,0.53,2400,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":45,"volume":790,"transactions":9,"vwap":788},"2026-06-23",50.98,50.955,-0.105,100,{"date":792,"open":713,"high":24,"low":713,"close":756,"change":793,"percent_change":189,"volume":794,"transactions":9,"vwap":756},"2026-06-22",-0.019,6900,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-18",51.089001,51.078999,0.204,0.4,5900,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":120,"percent_change":156,"volume":806,"transactions":9,"vwap":805},"2026-06-17",50.9,50.875,1500,{"date":808,"open":361,"high":361,"low":809,"close":809,"change":810,"percent_change":71,"volume":790,"transactions":9,"vwap":809},"2026-06-16",50.995,0.035,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":215,"volume":815,"transactions":9,"vwap":813},"2026-06-15",50.96,0.12,200,{"date":817,"open":818,"high":818,"low":669,"close":818,"change":819,"percent_change":555,"volume":820,"transactions":9,"vwap":818},"2026-06-12",50.84,-0.013,3800,{"date":822,"open":677,"high":823,"low":677,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-11",50.853,0.159,0.31,5400,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":45,"volume":790,"transactions":9,"vwap":829},"2026-06-10",50.694,-0.106,{"date":832,"open":701,"high":701,"low":833,"close":833,"change":199,"percent_change":314,"volume":771,"transactions":9,"vwap":833},"2026-06-09",50.8,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":744,"volume":790,"transactions":9,"vwap":836},"2026-06-08",50.75,0.015,{"date":839,"open":668,"high":768,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-05",50.735,-0.266,-0.52,2200,{"date":845,"open":708,"high":846,"low":708,"close":846,"change":847,"percent_change":848,"volume":790,"transactions":9,"vwap":846},"2026-06-04",51.00099945,0.183,0.36,{"date":850,"open":775,"high":775,"low":668,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-03",50.818,0.068,0.13,2500,{"date":856,"open":836,"high":836,"low":836,"close":836,"change":857,"percent_change":853,"volume":790,"transactions":9,"vwap":836},"2026-06-02",0.064,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":453,"percent_change":397,"volume":862,"transactions":9,"vwap":861},"2026-06-01",50.53,50.686,300,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":854,"transactions":9,"vwap":867},"2026-05-29",50.69,50.72,50.676,0.116,0.23,{"date":871,"open":872,"high":865,"low":873,"close":874,"change":144,"percent_change":189,"volume":875,"transactions":9,"vwap":874},"2026-05-28",50.62,50.54,50.56,6500,{"date":877,"open":878,"high":879,"low":654,"close":879,"change":880,"percent_change":751,"volume":881,"transactions":9,"vwap":879},"2026-05-27",50.52,50.58,0.193,1900,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":815,"transactions":9,"vwap":885},"2026-05-26",50.38,50.387,0.087,0.17,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":770,"volume":894,"transactions":9,"vwap":891},"2026-05-22",50.275,50.3,50.265,0.046,4500,{"date":896,"open":442,"high":897,"low":442,"close":897,"change":898,"percent_change":899,"volume":815,"transactions":9,"vwap":897},"2026-05-21",50.254,0.147,0.29,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":806,"transactions":9,"vwap":903},"2026-05-20",50.16,50.107,0.095,0.19,{"date":907,"open":241,"high":908,"low":241,"close":908,"change":909,"percent_change":702,"volume":771,"transactions":9,"vwap":908},"2026-05-19",50.012001,-0.135,{"date":911,"open":912,"high":913,"low":468,"close":913,"change":914,"percent_change":616,"volume":915,"transactions":9,"vwap":913},"2026-05-18",50.11,50.147,-0.023,1200,{"date":917,"open":918,"high":496,"low":598,"close":496,"change":161,"percent_change":405,"volume":919,"transactions":9,"vwap":496},"2026-05-15",49.94,4000,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":144,"percent_change":189,"volume":806,"transactions":9,"vwap":923},"2026-05-14",50.49,50.42,{"date":925,"open":926,"high":513,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-13",50.44,-0.036,-0.07,2000,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-12",50.6,50.67,50.476,-0.149,-0.29,7100,{"date":939,"open":940,"high":941,"low":872,"close":942,"change":943,"percent_change":744,"volume":944,"transactions":9,"vwap":942},"2026-05-11",50.78,50.95,50.625,0.017,19200,{"date":946,"open":872,"high":947,"low":948,"close":948,"change":949,"percent_change":120,"volume":950,"transactions":9,"vwap":948},"2026-05-08",50.64,50.608,-0.062,600,{"date":952,"open":953,"high":954,"low":953,"close":933,"change":955,"percent_change":956,"volume":915,"transactions":9,"vwap":933},"2026-05-07",50.65,50.677,0.022,0.04,{"date":958,"open":953,"high":933,"low":959,"close":959,"change":960,"percent_change":961,"volume":915,"transactions":9,"vwap":959},"2026-05-06",50.648,0.233,0.46,{"date":963,"open":923,"high":923,"low":964,"close":964,"change":965,"percent_change":555,"volume":862,"transactions":9,"vwap":964},"2026-05-05",50.415,-0.017,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":970,"percent_change":260,"volume":862,"transactions":9,"vwap":969},"2026-05-04",50.489,50.432,-0.058,{"date":972,"open":860,"high":860,"low":922,"close":922,"change":956,"percent_change":973,"volume":974,"transactions":9,"vwap":922},"2026-05-01",0.08,1600,{"date":976,"open":977,"high":513,"low":977,"close":513,"change":397,"percent_change":956,"volume":978,"transactions":9,"vwap":513},"2026-04-30",50.39,1800,{"date":980,"open":926,"high":926,"low":981,"close":981,"change":982,"percent_change":45,"volume":862,"transactions":9,"vwap":981},"2026-04-29",50.43,-0.108,{"date":984,"open":985,"high":985,"low":878,"close":985,"change":986,"percent_change":716,"volume":710,"transactions":9,"vwap":985},"2026-04-28",50.538,-0.043,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":950,"transactions":9,"vwap":990},"2026-04-27",50.649,50.581,-0.174,-0.34,{"date":994,"open":660,"high":660,"low":670,"close":670,"change":995,"percent_change":996,"volume":790,"transactions":9,"vwap":670},"2026-04-24",0.075,0.15,{"date":998,"open":865,"high":721,"low":999,"close":999,"change":715,"percent_change":716,"volume":1000,"transactions":9,"vwap":999},"2026-04-23",50.68,5500,{"date":1002,"open":668,"high":1003,"low":1004,"close":1005,"change":199,"percent_change":314,"volume":854,"transactions":9,"vwap":1005},"2026-04-22",50.87,50.715,50.725,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":415,"percent_change":663,"volume":790,"transactions":9,"vwap":1008},"2026-04-21",50.675,{"date":1010,"open":670,"high":670,"low":670,"close":670,"change":1011,"percent_change":869,"volume":790,"transactions":9,"vwap":670},"2026-04-20",0.118,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":624,"volume":790,"transactions":9,"vwap":1014},"2026-04-17",50.637,0.168,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":887,"percent_change":445,"volume":1021,"transactions":9,"vwap":1020},"2026-04-16",50.488,50.455,50.469,2100,{"date":1023,"open":621,"high":1024,"low":621,"close":1024,"change":1025,"percent_change":332,"volume":790,"transactions":9,"vwap":1024},"2026-04-15",50.299,-0.096,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":909,"percent_change":702,"volume":1029,"transactions":9,"vwap":1028},"2026-04-14",50.395,60,{"date":1031,"open":884,"high":860,"low":884,"close":860,"change":695,"percent_change":1032,"volume":717,"transactions":9,"vwap":860},"2026-04-13",0.42,{"date":1034,"open":505,"high":505,"low":505,"close":505,"change":260,"percent_change":37,"volume":790,"transactions":9,"vwap":505},"2026-04-10",{"date":1036,"open":1037,"high":981,"low":1037,"close":981,"change":1038,"percent_change":825,"volume":815,"transactions":9,"vwap":981},"2026-04-09",50.31,0.158,{"date":1040,"open":1041,"high":874,"low":1042,"close":1043,"change":1044,"percent_change":905,"volume":1045,"transactions":9,"vwap":1043},"2026-04-08",50.5,50.22,50.272,0.097,9200,{"date":1047,"open":606,"high":606,"low":606,"close":606,"change":1048,"percent_change":744,"volume":790,"transactions":9,"vwap":606},"2026-04-07",0.013,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":453,"volume":1055,"transactions":9,"vwap":1053},"2026-04-06",49.85,50.199,50.162,0.004,1700,{"date":1057,"open":637,"high":545,"low":637,"close":1058,"change":1059,"percent_change":397,"volume":820,"transactions":9,"vwap":1058},"2026-04-02",50.158,0.009,{"date":1061,"open":912,"high":1062,"low":912,"close":1062,"change":1063,"percent_change":222,"volume":1064,"transactions":9,"vwap":1062},"2026-04-01",50.149,0.389,800,{"date":1066,"open":434,"high":434,"low":384,"close":597,"change":548,"percent_change":573,"volume":1064,"transactions":9,"vwap":597},"2026-03-31",{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":848,"volume":862,"transactions":9,"vwap":1070},"2026-03-30",49.61,49.51,0.18,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":815,"transactions":9,"vwap":1075},"2026-03-27",49.4,49.33,-0.085,-0.17,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":166,"volume":717,"transactions":9,"vwap":1081},"2026-03-26",49.49,49.415,-0.341,{"date":1084,"open":580,"high":580,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-25",49.756,0.201,0.41,900,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":717,"transactions":9,"vwap":1092},"2026-03-24",49.88,49.555,-0.61,-1.22,{"date":1096,"open":621,"high":621,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":862,"transactions":9,"vwap":1097},"2026-03-23",50.165,0.306,0.61,{"date":1101,"open":891,"high":891,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":717,"transactions":9,"vwap":1102},"2026-03-20",49.859,-0.535,-1.06,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":744,"volume":1109,"transactions":9,"vwap":1107},"2026-03-19",50.394,0.016,8,{"date":1111,"open":654,"high":654,"low":1112,"close":1112,"change":1113,"percent_change":928,"volume":950,"transactions":9,"vwap":1112},"2026-03-18",50.378,-0.037,{"date":1115,"open":964,"high":964,"low":964,"close":964,"change":837,"percent_change":744,"volume":790,"transactions":9,"vwap":964},"2026-03-17",{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":199,"volume":790,"transactions":9,"vwap":1118},"2026-03-16",50.4,0.024,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":709,"percent_change":199,"volume":1124,"transactions":9,"vwap":1123},"2026-03-13",50.34,50.376,1100,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1113,"percent_change":928,"volume":862,"transactions":9,"vwap":1128},"2026-03-12",50.21,50.35,{"date":1130,"open":885,"high":885,"low":885,"close":885,"change":1131,"percent_change":144,"volume":790,"transactions":9,"vwap":885},"2026-03-11",-0.008,{"date":1133,"open":1134,"high":1028,"low":1134,"close":1028,"change":1135,"percent_change":1136,"volume":815,"transactions":9,"vwap":1028},"2026-03-10",50.33,-0.203,-0.4,{"date":1138,"open":874,"high":1139,"low":977,"close":1139,"change":1140,"percent_change":973,"volume":784,"transactions":9,"vwap":1139},"2026-03-09",50.598,0.038,{"date":1142,"open":1143,"high":874,"low":1143,"close":874,"change":1144,"percent_change":280,"volume":929,"transactions":9,"vwap":874},"2026-03-06",50.55,-0.071,{"date":1146,"open":872,"high":1147,"low":872,"close":1147,"change":1148,"percent_change":730,"volume":815,"transactions":9,"vwap":1147},"2026-03-05",50.631,-0.064,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":744,"percent_change":564,"volume":815,"transactions":9,"vwap":1153},"2026-03-04",50.655,50.7,50.695,{"date":1155,"open":361,"high":361,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":974,"transactions":9,"vwap":1157},"2026-03-03",50.66,50.665,-0.346,-0.68,{"date":1161,"open":713,"high":1162,"low":361,"close":1162,"change":1163,"percent_change":453,"volume":974,"transactions":9,"vwap":1162},"2026-03-02",51.011002,0.006,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":744,"percent_change":564,"volume":815,"transactions":9,"vwap":1166},"2026-02-27",51.0050011,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":314,"percent_change":1171,"volume":717,"transactions":9,"vwap":1170},"2026-02-26",50.942,50.975,0.2,{"date":1173,"open":805,"high":805,"low":805,"close":805,"change":1174,"percent_change":1174,"volume":790,"transactions":9,"vwap":805},"2026-02-25",0,{"date":1176,"open":805,"high":805,"low":805,"close":805,"change":1177,"percent_change":161,"volume":790,"transactions":9,"vwap":805},"2026-02-24",-0.129,{"date":1179,"open":708,"high":1180,"low":708,"close":1180,"change":1181,"percent_change":1182,"volume":815,"transactions":9,"vwap":1180},"2026-02-23",51.0040016,0.139,0.27,{"date":1184,"open":1185,"high":1186,"low":833,"close":1186,"change":37,"percent_change":508,"volume":1187,"transactions":9,"vwap":1186},"2026-02-20",50.81,50.865,9300,{"date":1189,"open":735,"high":720,"low":1190,"close":1190,"change":887,"percent_change":624,"volume":950,"transactions":9,"vwap":1190},"2026-02-19",51.084999,{"date":1192,"open":688,"high":688,"low":688,"close":688,"change":1193,"percent_change":462,"volume":790,"transactions":9,"vwap":688},"2026-02-18",-0.033,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":769,"percent_change":770,"volume":790,"transactions":9,"vwap":1196},"2026-02-17",50.948,{"date":1198,"open":721,"high":721,"low":1186,"close":804,"change":199,"percent_change":314,"volume":710,"transactions":9,"vwap":804},"2026-02-13",{"date":1200,"open":836,"high":1201,"low":836,"close":1201,"change":631,"percent_change":1202,"volume":862,"transactions":9,"vwap":1201},"2026-02-12",50.85,0.28,{"date":1204,"open":677,"high":677,"low":677,"close":677,"change":1205,"percent_change":397,"volume":790,"transactions":9,"vwap":677},"2026-02-11",0.008,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":397,"volume":790,"transactions":9,"vwap":1208},"2026-02-10",50.702,0.012,{"date":1211,"open":1152,"high":677,"low":865,"close":865,"change":869,"percent_change":961,"volume":752,"transactions":9,"vwap":865},"2026-02-09",{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":616,"volume":1216,"transactions":9,"vwap":1214},"2026-02-06",50.46,-0.024,2854,{"date":1218,"open":879,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":814,"volume":1222,"transactions":9,"vwap":1220},"2026-02-05",51.46,50.484,0.059,7500,{"date":1224,"open":513,"high":513,"low":1225,"close":1226,"change":956,"percent_change":973,"volume":1227,"transactions":9,"vwap":1226},"2026-02-04",50.405,50.425,4600,{"date":1229,"open":1230,"high":1230,"low":515,"close":515,"change":120,"percent_change":156,"volume":1231,"transactions":9,"vwap":515},"2026-02-03",50.429,6000,{"date":1233,"open":1041,"high":1234,"low":1041,"close":1235,"change":905,"percent_change":751,"volume":978,"transactions":9,"vwap":1235},"2026-02-02",50.51,50.505,{"date":1237,"open":1238,"high":1128,"low":1239,"close":1239,"change":770,"percent_change":1071,"volume":978,"transactions":9,"vwap":1239},"2026-01-30",50.345,50.315,{"date":1241,"open":1042,"high":1242,"low":1042,"close":1242,"change":716,"percent_change":289,"volume":717,"transactions":9,"vwap":1242},"2026-01-29",50.225,{"date":1244,"open":524,"high":1239,"low":1245,"close":1239,"change":1246,"percent_change":853,"volume":771,"transactions":9,"vwap":1239},"2026-01-28",50.26,0.065,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":508,"volume":790,"transactions":9,"vwap":1249},"2026-01-27",50.25,-0.219,{"date":1252,"open":1253,"high":1020,"low":1253,"close":1020,"change":1254,"percent_change":1255,"volume":815,"transactions":9,"vwap":1020},"2026-01-26",50.37,0.152,0.3,{"date":1257,"open":505,"high":505,"low":1258,"close":1258,"change":810,"percent_change":71,"volume":790,"transactions":9,"vwap":1258},"2026-01-23",50.317,{"date":1260,"open":1037,"high":1037,"low":1261,"close":1261,"change":1262,"percent_change":936,"volume":790,"transactions":9,"vwap":1261},"2026-01-22",50.282,-0.147,{"date":1264,"open":505,"high":1230,"low":505,"close":1230,"change":1265,"percent_change":573,"volume":815,"transactions":9,"vwap":1230},"2026-01-21",0.249,{"date":1267,"open":628,"high":628,"low":628,"close":628,"change":1268,"percent_change":508,"volume":790,"transactions":9,"vwap":628},"2026-01-20",-0.218,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":161,"volume":771,"transactions":9,"vwap":1272},"2026-01-16",50.559,50.398,-0.125,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":260,"volume":790,"transactions":9,"vwap":1276},"2026-01-15",50.523,-0.057,{"date":1279,"open":874,"high":1280,"low":874,"close":879,"change":1281,"percent_change":1282,"volume":862,"transactions":9,"vwap":879},"2026-01-14",50.61,0.16,0.32,{"date":1284,"open":926,"high":1020,"low":923,"close":923,"change":1285,"percent_change":716,"volume":1064,"transactions":9,"vwap":923},"2026-01-13",-0.044,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":965,"percent_change":555,"volume":815,"transactions":9,"vwap":1288},"2026-01-12",50.464,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":709,"percent_change":199,"volume":731,"transactions":9,"vwap":1292},"2026-01-09",50.433,50.481,{"date":1294,"open":926,"high":1019,"low":926,"close":1019,"change":1295,"percent_change":260,"volume":771,"transactions":9,"vwap":1019},"2026-01-08",-0.056,{"date":1297,"open":514,"high":1298,"low":514,"close":1298,"change":1299,"percent_change":1300,"volume":1064,"transactions":9,"vwap":1298},"2026-01-07",50.511,0.293,0.58,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":790,"transactions":9,"vwap":1303},"2026-01-06",50.218,0.053,0.11,{"date":1307,"open":1308,"high":1097,"low":1308,"close":1097,"change":397,"percent_change":956,"volume":1309,"transactions":9,"vwap":1097},"2026-01-05",50.080002,10900,{"date":1311,"open":1312,"high":496,"low":1313,"close":1313,"change":1314,"percent_change":1305,"volume":919,"transactions":9,"vwap":1313},"2026-01-02",50.15,50.145,0.055,{"date":1316,"open":468,"high":468,"low":468,"close":468,"change":1174,"percent_change":1174,"volume":1174,"transactions":9,"vwap":468},"2025-12-31",{"date":1318,"open":468,"high":468,"low":468,"close":468,"change":1174,"percent_change":1174,"volume":790,"transactions":9,"vwap":468},"2025-12-30",{"date":1320,"open":478,"high":891,"low":1321,"close":468,"change":1322,"percent_change":1281,"volume":1323,"transactions":9,"vwap":468},"2025-12-29",50.029999,0.079,8100,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1174,"volume":1329,"transactions":9,"vwap":1327},"2025-12-26",49.98,50.011002,0.001,5000,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1332,"change":453,"percent_change":397,"volume":1334,"transactions":9,"vwap":1332},"2025-12-24",50.0099983,50.040001,7200,{"date":1336,"open":621,"high":621,"low":241,"close":241,"change":1337,"percent_change":1338,"volume":1231,"transactions":9,"vwap":241},"2025-12-23",-0.23,-0.46,{"date":1340,"open":545,"high":545,"low":570,"close":570,"change":810,"percent_change":71,"volume":790,"transactions":9,"vwap":570},"2025-12-22",{"date":1342,"open":561,"high":531,"low":561,"close":531,"change":1193,"percent_change":928,"volume":771,"transactions":9,"vwap":531},"2025-12-19",{"date":1344,"open":525,"high":525,"low":525,"close":525,"change":995,"percent_change":996,"volume":790,"transactions":9,"vwap":525},"2025-12-18",{"date":1346,"open":496,"high":496,"low":1347,"close":1347,"change":1348,"percent_change":37,"volume":717,"transactions":9,"vwap":1347},"2025-12-17",50.153,-0.112,{"date":1350,"open":545,"high":545,"low":892,"close":892,"change":1351,"percent_change":1352,"volume":815,"transactions":9,"vwap":892},"2025-12-16",0.185,0.37,{"date":1354,"open":1355,"high":1355,"low":1308,"close":1308,"change":616,"percent_change":1356,"volume":950,"transactions":9,"vwap":1308},"2025-12-15",50.28,-0.1,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1337,"volume":710,"transactions":9,"vwap":1360},"2025-12-12",50.234,50.13,-0.117,{"date":1363,"open":1364,"high":1134,"low":1365,"close":1366,"change":1367,"percent_change":453,"volume":1368,"transactions":9,"vwap":1366},"2025-12-11",50.312,50.24,50.247,0.007,3000,{"date":1370,"open":570,"high":1365,"low":570,"close":1365,"change":1371,"percent_change":480,"volume":815,"transactions":9,"vwap":1365},"2025-12-10",0.112,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":616,"volume":790,"transactions":9,"vwap":1374},"2025-12-09",50.128,-0.027,{"date":1377,"open":496,"high":496,"low":1378,"close":1378,"change":837,"percent_change":744,"volume":173,"transactions":9,"vwap":1378},"2025-12-08",50.155,{"date":1380,"open":496,"high":496,"low":613,"close":613,"change":1381,"percent_change":199,"volume":790,"transactions":9,"vwap":613},"2025-12-05",0.025,{"date":1383,"open":1249,"high":1249,"low":1384,"close":1384,"change":144,"percent_change":189,"volume":950,"transactions":9,"vwap":1384},"2025-12-04",50.115,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":71,"percent_change":631,"volume":790,"transactions":9,"vwap":1387},"2025-12-03",50.135,{"date":1389,"open":1360,"high":902,"low":1390,"close":1390,"change":757,"percent_change":1391,"volume":929,"transactions":9,"vwap":1390},"2025-12-02",50.064999,-0.31,{"date":1393,"open":1347,"high":1365,"low":1347,"close":1042,"change":616,"percent_change":1356,"volume":1394,"transactions":9,"vwap":1042},"2025-12-01",4300,{"date":1396,"open":545,"high":545,"low":545,"close":545,"change":1397,"percent_change":453,"volume":790,"transactions":9,"vwap":545},"2025-11-28",0.003,{"date":1399,"open":1400,"high":524,"low":1245,"close":1400,"change":886,"percent_change":887,"volume":1401,"transactions":9,"vwap":1400},"2025-11-26",50.267,5700,{"date":1403,"open":1365,"high":1365,"low":628,"close":628,"change":1174,"percent_change":1174,"volume":1394,"transactions":9,"vwap":628},"2025-11-25",{"date":1405,"open":570,"high":570,"low":628,"close":628,"change":995,"percent_change":996,"volume":1231,"transactions":9,"vwap":628},"2025-11-24",{"date":1407,"open":902,"high":561,"low":1408,"close":1408,"change":1409,"percent_change":928,"volume":1231,"transactions":9,"vwap":1408},"2025-11-21",50.105,-0.035,{"date":178,"open":1312,"high":1312,"low":442,"close":613,"change":369,"percent_change":144,"volume":1411,"transactions":9,"vwap":613},206]