[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRHY":3,"homepage-market-summary":29,"stock-historical-BRHY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRHY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"BlackRock ETF Trust II iShares High Yield Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3495,3.118224,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.11,49.34,49.1,49.065,0.045,0.09,18987.634428,53.16,48.86,16811.4474525498,5.8,576,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":25,"is_up":11},"Materials","XLB",0.66,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},365,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},13710,5004073.31059,-1.48,"2025-04-22",[179,182,191,202,212,223,232,243,252,263,272,282,293,301,310,320,329,339,350,361,371,381,390,400,410,420,428,438,447,455,463,473,482,493,502,510,517,524,532,541,551,557,564,572,580,589,598,606,612,619,626,636,643,650,657,665,673,680,689,697,704,710,718,723,728,733,738,747,754,757,762,767,771,777,782,788,794,799,803,806,811,817,821,826,829,834,837,844,853,860,865,872,876,879,885,892,896,899,902,906,912,916,920,926,929,931,936,940,947,951,955,958,961,965,969,973,975,981,984,987,992,996,1002,1004,1010,1016,1024,1030,1036,1043,1049,1054,1061,1067,1070,1076,1082,1088,1094,1099,1103,1108,1116,1120,1122,1126,1132,1136,1144,1148,1154,1161,1167,1173,1179,1186,1189,1195,1200,1205,1209,1213,1218,1222,1229,1235,1240,1243,1247,1251,1258,1265,1270,1277,1283,1288,1293,1299,1303,1306,1313,1317,1320,1323,1328,1333,1337,1342,1347,1353,1357,1361,1366,1370,1373,1377,1383,1390,1394,1399,1403,1408,1412,1415,1418,1421,1425,1428,1430,1433,1436,1442,1448,1454,1461,1469,1475,1481,1487,1492,1495,1501,1508,1514,1519,1526,1532,1538,1542,1546,1552,1558,1563,1569,1575,1582,1590,1595,1599,1605,1612,1618,1624,1629,1633,1638,1641,1644,1648,1652,1655,1657,1661,1666,1672,1676,1681,1685,1689,1695,1701,1705,1710,1715,1718,1722,1725,1728,1730,1732,1736,1740,1745,1750,1756,1760,1765,1767,1771,1777,1781,1785,1788,1790,1793,1796,1799,1802,1805,1809,1811,1816,1819,1822,1826,1831,1836,1839,1842,1845,1847,1850,1853,1857,1860,1864,1868,1873,1876,1881,1884,1887,1890,1893,1895,1900,1902,1906,1908,1910,1915,1920,1925,1928,1932,1936,1939,1941,1943,1945,1947,1949,1952,1954,1956,1958,1961,1964,1968,1971,1973,1977,1981,1984,1988,1991,1993,1996,1998,2001,2005,2010,2013,2017,2022,2027,2030,2035,2040,2043,2046,2049,2052,2054,2059],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},174,49.1795,{"date":183,"open":184,"high":185,"low":25,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",48.97,49.085,-0.2611,-0.53,8846.538507,175,48.9981,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",49.5152,49.53,49.31,49.3261,-0.0789,-0.16,8953.9035,125,49.4034,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",49.55,49.39,49.405,-0.09,-0.18,5109.147182,98,49.4325,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",49.57,49.6,49.451,49.495,-0.245,-0.49,13980.234345,137,49.5158,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":111,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",49.785,49.66,49.74,-0.02,8107.654781,153,49.705,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",49.91,49.9328,49.72,49.75,-0.19,-0.38,8065.135787,119,49.8055,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",50.055,49.94,-0.355,-0.71,4623.2439,90,50.006,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",50.27,50.3155,50.22,50.295,0.025,0.05,7461.345706,121,50.2708,{"date":264,"open":254,"high":265,"low":266,"close":254,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",50.28,50.18,0.0904,0.18,23366.718534,122,50.2264,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",50.235,50.11,50.1796,-0.1054,-0.21,11389.323442,89,50.1682,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",50.23,50.29,50.16,50.285,0.26,0.52,20202.522838,283,50.2465,{"date":294,"open":295,"high":286,"low":296,"close":297,"change":258,"percent_change":259,"volume":298,"transactions":299,"vwap":300},"2026-09-16",50.1,49.97,50.025,19815.4113,551,50.1141,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",50.35,50,-0.385,-0.76,417211.943081,1793,50.1777,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":250,"vwap":319},"2026-09-14",50.37,50.39,50.3201,50.385,-0.07,-0.14,6243.597973,50.3738,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":261,"vwap":328},"2026-09-11",50.47,50.5,50.455,0.055,0.11,5877.494603,50.4928,{"date":330,"open":331,"high":332,"low":313,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",50.48,50.53,50.4,-0.23,-0.45,18979.186948,172,50.4405,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",50.655,50.71,50.61,50.63,-0.075,-0.15,25809.398002,165,50.6492,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",50.7,50.725,50.695,50.705,-0.03,-0.06,5493.963755,124,50.6994,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":357,"volume":368,"transactions":369,"vwap":370},"2026-09-04",50.74,50.78,50.72,50.735,-0.0311,12415.50203,136,50.7343,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",50.745,50.835,50.7661,0.0411,0.08,36566.020203,216,50.7926,{"date":382,"open":365,"high":383,"low":384,"close":353,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",50.98,50.68,0.0501,0.1,10906.749324,140,50.7501,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",50.77,50.79,50.6749,-0.4174,-0.82,9592.751136,163,50.7598,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":326,"volume":407,"transactions":408,"vwap":409},"2026-08-31",51.03,51.12,51.02,51.0923,0.0545,3599.551319,91,51.0546,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",51.0999,51,51.0378,-0.0526,-0.1,7730.968671,109,51.0314,{"date":421,"open":403,"high":422,"low":423,"close":423,"change":424,"percent_change":228,"volume":425,"transactions":426,"vwap":427},"2026-08-27",51.15,51.0904,-0.0086,3133.272387,83,51.117,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",51.11,51.0601,51.099,-0.021,-0.04,5986.081485,66,51.094,{"date":439,"open":440,"high":403,"low":441,"close":403,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",51.085,51.07,0.115,0.23,5050.640335,97,51.0797,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",50.97,51.005,0,3569.192348,84,50.9865,{"date":456,"open":457,"high":404,"low":457,"close":450,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",50.94,0.0832,0.16,6807.371,134,50.981,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":346,"volume":470,"transactions":471,"vwap":472},"2026-08-20",50.92,50.96,50.86,50.9218,-0.0779,6248.117561,103,50.9293,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":408,"vwap":481},"2026-08-19",50.9601,51.04,50.9997,0.0949,0.19,6103.797665,51.0035,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",50.91,50.9199,50.87,50.9048,-0.0429,-0.08,8122.842073,141,50.8888,{"date":494,"open":413,"high":402,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",50.93,50.9477,-0.1023,-0.2,10349.807228,130,50.957,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":106,"volume":508,"transactions":241,"vwap":509},"2026-08-14",51.035,51.06,51.05,0.03,10625.354506,51.0465,{"date":511,"open":383,"high":430,"low":383,"close":404,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",0.105,0.21,5917.746272,95,51.0408,{"date":518,"open":465,"high":457,"low":484,"close":519,"change":520,"percent_change":22,"volume":521,"transactions":522,"vwap":523},"2026-08-12",50.915,0.0471,2482.165173,58,50.9204,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":507,"volume":530,"transactions":250,"vwap":531},"2026-08-11",50.8505,50.89,50.8679,0.0175,3157.663992,50.875,{"date":533,"open":534,"high":465,"low":535,"close":536,"change":537,"percent_change":317,"volume":538,"transactions":539,"vwap":540},"2026-08-10",50.88,50.8399,50.8504,-0.0688,10692.623826,154,50.858,{"date":542,"open":519,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",50.935,50.9,50.9192,0.0692,0.14,5713.604528,116,50.9156,{"date":552,"open":553,"high":534,"low":554,"close":553,"change":555,"percent_change":416,"volume":556,"transactions":359,"vwap":536},"2026-08-06",50.85,50.83,-0.0495,130055.684167,{"date":558,"open":465,"high":465,"low":467,"close":559,"change":560,"percent_change":434,"volume":561,"transactions":562,"vwap":563},"2026-08-05",50.8995,-0.0185,14141.096464,148,50.897,{"date":565,"open":566,"high":495,"low":566,"close":567,"change":568,"percent_change":443,"volume":569,"transactions":570,"vwap":571},"2026-08-04",50.825,50.918,0.1168,6505.7357,64,50.9133,{"date":573,"open":365,"high":574,"low":352,"close":575,"change":576,"percent_change":334,"volume":577,"transactions":578,"vwap":579},"2026-08-03",50.859,50.8012,-0.1188,41838.743505,286,50.7915,{"date":581,"open":582,"high":465,"low":583,"close":465,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",50.82,50.7983,0.0678,0.13,5034.817733,120,50.8539,{"date":590,"open":591,"high":534,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",50.795,50.8522,0.0994,0.2,2669.0447,94,50.8251,{"date":599,"open":582,"high":466,"low":600,"close":601,"change":602,"percent_change":334,"volume":603,"transactions":604,"vwap":605},"2026-07-29",50.7301,50.7528,-0.1172,24168.336888,200,50.8017,{"date":607,"open":392,"high":465,"low":608,"close":486,"change":377,"percent_change":459,"volume":609,"transactions":610,"vwap":611},"2026-07-28",50.76,17192.946725,183,50.8481,{"date":613,"open":614,"high":544,"low":608,"close":393,"change":615,"percent_change":377,"volume":616,"transactions":617,"vwap":618},"2026-07-27",50.8,0.0399,28481.022429,177,50.8305,{"date":620,"open":621,"high":614,"low":621,"close":389,"change":622,"percent_change":377,"volume":623,"transactions":624,"vwap":625},"2026-07-24",50.6606,0.0415,48301.972579,241,50.7213,{"date":627,"open":628,"high":465,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",50.73,50.58,50.7086,-0.1514,-0.3,23000.558657,228,50.7038,{"date":637,"open":457,"high":638,"low":467,"close":467,"change":639,"percent_change":640,"volume":641,"transactions":426,"vwap":642},"2026-07-22",50.95,-0.085,-0.17,106900.3719,50.9402,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":207,"volume":648,"transactions":261,"vwap":649},"2026-07-21",50.99,50.945,-0.045,6670.626962,50.9672,{"date":651,"open":404,"high":476,"low":645,"close":645,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",-0.0276,-0.05,3831.684346,126,51.0335,{"date":658,"open":402,"high":659,"low":660,"close":661,"change":662,"percent_change":357,"volume":663,"transactions":369,"vwap":664},"2026-07-17",51.069,51.0008,51.0176,-0.0301,9489.368577,51.0509,{"date":666,"open":667,"high":668,"low":645,"close":669,"change":670,"percent_change":434,"volume":671,"transactions":610,"vwap":672},"2026-07-16",51.01,51.08,51.0477,-0.0223,16607.367291,51.0468,{"date":674,"open":404,"high":675,"low":404,"close":441,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":441},"2026-07-15",51.09,0.075,0.15,13094.217003,180,{"date":681,"open":383,"high":682,"low":683,"close":684,"change":685,"percent_change":547,"volume":686,"transactions":687,"vwap":688},"2026-07-14",51.025,50.972,50.995,0.0727,5260.499654,131,50.9957,{"date":690,"open":466,"high":383,"low":484,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",50.9223,-0.1327,-0.26,29732.993636,144,50.9418,{"date":698,"open":699,"high":699,"low":404,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",51.060001,51.055,0.02,0.04,7100,{"date":705,"open":706,"high":403,"low":707,"close":504,"change":106,"percent_change":708,"volume":709,"transactions":9,"vwap":504},"2026-07-09",51.029999,51.0099983,0.12,7300,{"date":711,"open":645,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-08",51.022999,50.925,50.975,-0.065,-0.13,10600,{"date":719,"open":720,"high":721,"low":413,"close":720,"change":653,"percent_change":416,"volume":722,"transactions":9,"vwap":720},"2026-07-07",51.040001,51.109,38400,{"date":724,"open":720,"high":430,"low":725,"close":675,"change":726,"percent_change":259,"volume":727,"transactions":9,"vwap":675},"2026-07-06",51.014,0.027,9900,{"date":729,"open":495,"high":730,"low":495,"close":730,"change":731,"percent_change":443,"volume":732,"transactions":9,"vwap":730},"2026-07-02",51.063,0.118,10700,{"date":734,"open":364,"high":638,"low":364,"close":646,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":646},"2026-07-01",-0.113,-0.22,216700,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-30",51.080002,51.099998,51.049999,51.057999,0.006,0.01,3000,{"date":748,"open":441,"high":749,"low":413,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",51.075001,51.051998,0.038,0.07,10100,{"date":755,"open":449,"high":404,"low":449,"close":725,"change":756,"percent_change":-6,"volume":172,"transactions":9,"vwap":725},"2026-06-26",-0.001,{"date":758,"open":759,"high":441,"low":413,"close":760,"change":258,"percent_change":259,"volume":761,"transactions":9,"vwap":760},"2026-06-25",51.044998,51.014999,13800,{"date":763,"open":764,"high":720,"low":466,"close":645,"change":765,"percent_change":228,"volume":766,"transactions":9,"vwap":645},"2026-06-24",51.025002,-0.009,7900,{"date":768,"open":383,"high":706,"low":495,"close":769,"change":770,"percent_change":653,"volume":761,"transactions":9,"vwap":769},"2026-06-23",50.999,-0.025,{"date":772,"open":404,"high":699,"low":773,"close":774,"change":775,"percent_change":489,"volume":776,"transactions":9,"vwap":774},"2026-06-22",50.988,51.023998,-0.041,3500,{"date":778,"open":706,"high":779,"low":706,"close":780,"change":442,"percent_change":443,"volume":781,"transactions":9,"vwap":780},"2026-06-18",51.102,51.064999,2800,{"date":783,"open":430,"high":784,"low":484,"close":638,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":638},"2026-06-17",51.16,-0.184,-0.36,184100,{"date":789,"open":790,"high":422,"low":403,"close":791,"change":792,"percent_change":702,"volume":793,"transactions":9,"vwap":791},"2026-06-16",51.13,51.134,0.019,3600,{"date":795,"open":422,"high":796,"low":430,"close":797,"change":442,"percent_change":443,"volume":798,"transactions":9,"vwap":797},"2026-06-15",51.22,51.115,15700,{"date":800,"open":404,"high":749,"low":465,"close":413,"change":801,"percent_change":585,"volume":802,"transactions":9,"vwap":413},"2026-06-12",0.065,12100,{"date":804,"open":393,"high":457,"low":364,"close":543,"change":805,"percent_change":150,"volume":709,"transactions":9,"vwap":543},"2026-06-11",0.176,{"date":807,"open":553,"high":486,"low":628,"close":808,"change":809,"percent_change":208,"volume":810,"transactions":9,"vwap":808},"2026-06-10",50.759,-0.093,8100,{"date":812,"open":553,"high":413,"low":813,"close":814,"change":815,"percent_change":459,"volume":816,"transactions":9,"vwap":814},"2026-06-09",50.75,50.852,0.082,4900,{"date":818,"open":467,"high":467,"low":628,"close":392,"change":819,"percent_change":507,"volume":820,"transactions":9,"vwap":392},"2026-06-08",0.015,6900,{"date":822,"open":544,"high":544,"low":628,"close":823,"change":498,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-05",50.755,-0.39,12500,{"date":827,"open":495,"high":383,"low":374,"close":828,"change":386,"percent_change":594,"volume":766,"transactions":9,"vwap":828},"2026-06-04",50.955,{"date":830,"open":449,"high":449,"low":553,"close":831,"change":317,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-03",50.855,-0.27,14000,{"date":835,"open":707,"high":707,"low":449,"close":684,"change":21,"percent_change":22,"volume":836,"transactions":9,"vwap":684},"2026-06-02",4800,{"date":838,"open":839,"high":840,"low":839,"close":638,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":638},"2026-06-01",50.51,51.2,-0.285,-0.56,7800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-29",51.249,51.26,51.17,51.235,-0.171,-0.33,13600,{"date":854,"open":855,"high":24,"low":430,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-28",51.14,51.406,0.241,0.47,650000,{"date":861,"open":862,"high":840,"low":855,"close":863,"change":507,"percent_change":106,"volume":864,"transactions":9,"vwap":863},"2026-05-27",51.19,51.165,7600,{"date":866,"open":867,"high":848,"low":790,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-26",51.168,51.135,0.113,0.22,3400,{"date":873,"open":742,"high":742,"low":760,"close":874,"change":815,"percent_change":459,"volume":875,"transactions":9,"vwap":874},"2026-05-22",51.021999,6400,{"date":877,"open":553,"high":638,"low":614,"close":457,"change":259,"percent_change":386,"volume":878,"transactions":9,"vwap":457},"2026-05-21",5000,{"date":880,"open":881,"high":484,"low":881,"close":527,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":527},"2026-05-20",50.685,0.215,0.42,2700,{"date":886,"open":887,"high":393,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-19",50.65,50.675,-0.12,-0.24,11600,{"date":893,"open":393,"high":894,"low":392,"close":591,"change":895,"percent_change":111,"volume":820,"transactions":9,"vwap":591},"2026-05-18",50.84,-0.005,{"date":897,"open":554,"high":484,"low":614,"close":614,"change":716,"percent_change":693,"volume":898,"transactions":9,"vwap":614},"2026-05-15",12200,{"date":900,"open":707,"high":707,"low":495,"close":495,"change":451,"percent_change":451,"volume":901,"transactions":9,"vwap":495},"2026-05-14",8900,{"date":903,"open":486,"high":638,"low":486,"close":495,"change":904,"percent_change":653,"volume":905,"transactions":9,"vwap":495},"2026-05-13",-0.023,2100,{"date":907,"open":908,"high":449,"low":392,"close":909,"change":910,"percent_change":677,"volume":911,"transactions":9,"vwap":909},"2026-05-12",50.81,50.953,0.078,11200,{"date":913,"open":465,"high":706,"low":914,"close":531,"change":228,"percent_change":434,"volume":915,"transactions":9,"vwap":531},"2026-05-11",50.812,14600,{"date":917,"open":527,"high":465,"low":486,"close":918,"change":22,"percent_change":268,"volume":919,"transactions":9,"vwap":918},"2026-05-08",50.895,4200,{"date":921,"open":449,"high":449,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-07",50.805,-0.161,-0.32,6700,{"date":927,"open":467,"high":742,"low":467,"close":928,"change":805,"percent_change":150,"volume":915,"transactions":9,"vwap":928},"2026-05-06",50.966,{"date":930,"open":614,"high":486,"low":813,"close":393,"change":377,"percent_change":459,"volume":919,"transactions":9,"vwap":393},"2026-05-05",{"date":932,"open":553,"high":553,"low":352,"close":342,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":342},"2026-05-04",-0.142,-0.28,1500,{"date":937,"open":467,"high":465,"low":554,"close":814,"change":938,"percent_change":824,"volume":939,"transactions":9,"vwap":814},"2026-05-01",-0.199,2300,{"date":941,"open":942,"high":700,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-30",50.932,51.050999,0.121,0.24,5700,{"date":948,"open":742,"high":742,"low":465,"close":495,"change":949,"percent_change":832,"volume":950,"transactions":9,"vwap":495},"2026-04-29",-0.137,4000,{"date":952,"open":404,"high":953,"low":404,"close":953,"change":904,"percent_change":653,"volume":954,"transactions":9,"vwap":953},"2026-04-28",51.067001,1700,{"date":956,"open":430,"high":796,"low":699,"close":675,"change":451,"percent_change":451,"volume":957,"transactions":9,"vwap":675},"2026-04-27",6600,{"date":959,"open":404,"high":855,"low":404,"close":675,"change":676,"percent_change":677,"volume":960,"transactions":9,"vwap":675},"2026-04-24",11800,{"date":962,"open":441,"high":741,"low":760,"close":760,"change":963,"percent_change":346,"volume":964,"transactions":9,"vwap":760},"2026-04-23",-0.079,13500,{"date":966,"open":403,"high":403,"low":699,"close":967,"change":968,"percent_change":326,"volume":939,"transactions":9,"vwap":967},"2026-04-22",51.094002,0.057,{"date":970,"open":403,"high":403,"low":707,"close":971,"change":735,"percent_change":736,"volume":972,"transactions":9,"vwap":971},"2026-04-21",51.036999,1200,{"date":974,"open":422,"high":848,"low":790,"close":422,"change":111,"percent_change":228,"volume":972,"transactions":9,"vwap":422},"2026-04-20",{"date":976,"open":977,"high":978,"low":977,"close":784,"change":979,"percent_change":980,"volume":964,"transactions":9,"vwap":784},"2026-04-17",51.095001,51.24,0.17,0.33,{"date":982,"open":764,"high":742,"low":449,"close":645,"change":647,"percent_change":207,"volume":983,"transactions":9,"vwap":645},"2026-04-16",12900,{"date":985,"open":413,"high":504,"low":645,"close":504,"change":986,"percent_change":745,"volume":753,"transactions":9,"vwap":504},"2026-04-15",0.003,{"date":988,"open":495,"high":780,"low":495,"close":989,"change":990,"percent_change":121,"volume":991,"transactions":9,"vwap":989},"2026-04-14",51.032001,0.127,13300,{"date":993,"open":384,"high":994,"low":384,"close":994,"change":585,"percent_change":288,"volume":995,"transactions":9,"vwap":994},"2026-04-13",50.905,2900,{"date":997,"open":495,"high":495,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-10",50.775,-0.125,-0.25,1300,{"date":1003,"open":467,"high":495,"low":614,"close":544,"change":676,"percent_change":677,"volume":919,"transactions":9,"vwap":544},"2026-04-09",{"date":1005,"open":527,"high":527,"low":1006,"close":566,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":566},"2026-04-08",50.782,0.275,0.54,6800,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":895,"percent_change":111,"volume":1015,"transactions":9,"vwap":1014},"2026-04-07",50.56,50.38,50.55,5800,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-06",50.54,50.57,50.555,0.136,0.27,1900,{"date":1025,"open":286,"high":1026,"low":286,"close":1027,"change":1028,"percent_change":677,"volume":1029,"transactions":9,"vwap":1027},"2026-04-02",50.46,50.419,0.076,4600,{"date":1031,"open":1032,"high":1033,"low":265,"close":1034,"change":1035,"percent_change":1000,"volume":836,"transactions":9,"vwap":1034},"2026-04-01",50.31,50.36,50.343,-0.126,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-31",50.19,50.469,0.431,0.86,3900,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":513,"volume":781,"transactions":9,"vwap":1047},"2026-03-30",50.13,50.029999,50.037998,0.104,{"date":1050,"open":296,"high":304,"low":1051,"close":1052,"change":1053,"percent_change":239,"volume":878,"transactions":9,"vwap":1052},"2026-03-27",49.88,49.934,-0.188,{"date":1055,"open":1056,"high":1033,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-26",50.34,50.122,-0.287,-0.57,3300,{"date":1062,"open":1063,"high":331,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1023,"transactions":9,"vwap":1064},"2026-03-25",50.45,50.409,0.139,0.28,{"date":1068,"open":285,"high":1033,"low":266,"close":254,"change":207,"percent_change":208,"volume":1069,"transactions":9,"vwap":254},"2026-03-24",4300,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1033,"change":1074,"percent_change":150,"volume":1075,"transactions":9,"vwap":1033},"2026-03-23",50.3,50.42,0.177,1600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1058,"percent_change":1059,"volume":878,"transactions":9,"vwap":1081},"2026-03-20",50.301,50.329,50.09,50.183,{"date":1083,"open":1084,"high":1085,"low":1086,"close":322,"change":1087,"percent_change":752,"volume":1015,"transactions":9,"vwap":322},"2026-03-19",50.32,50.52,50.242,0.034,{"date":1089,"open":1085,"high":1012,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-18",50.436,-0.189,-0.37,900,{"date":1095,"open":1018,"high":344,"low":1018,"close":1096,"change":1097,"percent_change":980,"volume":1098,"transactions":9,"vwap":1096},"2026-03-17",50.625,0.165,2000,{"date":1100,"open":331,"high":1014,"low":1101,"close":1026,"change":708,"percent_change":945,"volume":1102,"transactions":9,"vwap":1026},"2026-03-16",50.41,14700,{"date":1104,"open":1085,"high":1105,"low":1106,"close":1056,"change":1107,"percent_change":238,"volume":717,"transactions":9,"vwap":1056},"2026-03-13",51.55,50.33,-0.095,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-12",50.59,50.688,50.435,-0.325,-0.64,2400,{"date":1117,"open":608,"high":614,"low":813,"close":608,"change":1118,"percent_change":316,"volume":1119,"transactions":9,"vwap":608},"2026-03-11",-0.035,3700,{"date":1121,"open":465,"high":713,"low":591,"close":591,"change":1118,"percent_change":316,"volume":1042,"transactions":9,"vwap":591},"2026-03-10",{"date":1123,"open":1018,"high":894,"low":1018,"close":554,"change":1124,"percent_change":459,"volume":1125,"transactions":9,"vwap":554},"2026-03-09",0.079,13100,{"date":1127,"open":467,"high":484,"low":373,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-06",50.751,-0.224,-0.44,5300,{"date":1133,"open":699,"high":699,"low":714,"close":714,"change":1134,"percent_change":498,"volume":1135,"transactions":9,"vwap":714},"2026-03-05",-0.101,1100,{"date":1137,"open":1138,"high":1139,"low":466,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-04",50.965,51.111,51.076,0.151,0.3,5600,{"date":1145,"open":582,"high":495,"low":582,"close":713,"change":1146,"percent_change":416,"volume":1147,"transactions":9,"vwap":713},"2026-03-03",-0.053,3200,{"date":1149,"open":742,"high":977,"low":614,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-02",50.978,-0.427,-0.83,36400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":653,"percent_change":416,"volume":1160,"transactions":9,"vwap":1159},"2026-02-27",51.39,51.48,51.36,51.405,5900,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":316,"percent_change":317,"volume":1166,"transactions":9,"vwap":1165},"2026-02-26",51.54,51.43,51.455,15300,{"date":1168,"open":1105,"high":1169,"low":1170,"close":1171,"change":745,"percent_change":701,"volume":1172,"transactions":9,"vwap":1171},"2026-02-25",51.56,51.52,51.525,7000,{"date":1174,"open":1175,"high":1169,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1131,"transactions":9,"vwap":1176},"2026-02-24",51.49,51.515,-0.056,-0.11,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":207,"volume":1185,"transactions":9,"vwap":1183},"2026-02-23",51.62,51.625,51.571,-0.049,34300,{"date":1187,"open":1105,"high":1188,"low":1105,"close":1181,"change":377,"percent_change":459,"volume":810,"transactions":9,"vwap":1181},"2026-02-20",51.657,{"date":1190,"open":1105,"high":1191,"low":1192,"close":1163,"change":1193,"percent_change":316,"volume":1194,"transactions":9,"vwap":1163},"2026-02-19",51.57,51.526,-0.034,9400,{"date":1196,"open":1197,"high":1198,"low":1163,"close":1199,"change":1087,"percent_change":752,"volume":946,"transactions":9,"vwap":1199},"2026-02-18",51.58,51.584,51.574,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1163,"change":745,"percent_change":701,"volume":709,"transactions":9,"vwap":1163},"2026-02-17",51.53,51.63,51.5,{"date":1206,"open":1207,"high":1191,"low":1207,"close":1202,"change":744,"percent_change":745,"volume":1208,"transactions":9,"vwap":1202},"2026-02-13",51.51,12700,{"date":1210,"open":1197,"high":1181,"low":1176,"close":1211,"change":1212,"percent_change":701,"volume":833,"transactions":9,"vwap":1211},"2026-02-12",51.524,0.009,{"date":1214,"open":1215,"high":1215,"low":1204,"close":1176,"change":1216,"percent_change":377,"volume":1217,"transactions":9,"vwap":1176},"2026-02-11",51.555,0.041,12300,{"date":1219,"open":1169,"high":1181,"low":1220,"close":1220,"change":316,"percent_change":317,"volume":1221,"transactions":9,"vwap":1220},"2026-02-10",51.474,8800,{"date":1223,"open":1204,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":22,"volume":1228,"transactions":9,"vwap":1226},"2026-02-09",51.61,51.47,51.544,0.044,22300,{"date":1230,"open":1231,"high":1204,"low":1232,"close":1204,"change":677,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1204},"2026-02-06",51.415,51.408,0.29,5200,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":111,"percent_change":228,"volume":703,"transactions":9,"vwap":1239},"2026-02-05",51.31,51.44,51.35,{"date":1241,"open":1164,"high":1164,"low":1242,"close":1158,"change":647,"percent_change":207,"volume":911,"transactions":9,"vwap":1158},"2026-02-04",51.355,{"date":1244,"open":1245,"high":1245,"low":1158,"close":1159,"change":1118,"percent_change":316,"volume":1246,"transactions":9,"vwap":1159},"2026-02-03",51.45,41300,{"date":1248,"open":1164,"high":1175,"low":1164,"close":1238,"change":934,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1238},"2026-02-02",-0.54,5100,{"date":1252,"open":1253,"high":1254,"low":1224,"close":1255,"change":1256,"percent_change":702,"volume":1257,"transactions":9,"vwap":1255},"2026-01-30",51.67,51.735,51.72,0.021,174300,{"date":1259,"open":1224,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":356,"volume":1264,"transactions":9,"vwap":1262},"2026-01-29",51.98,51.59,51.699,-0.017,20100,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1184,"percent_change":207,"volume":983,"transactions":9,"vwap":1269},"2026-01-28",51.68,51.8,51.716,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":745,"percent_change":701,"volume":1276,"transactions":9,"vwap":1275},"2026-01-27",51.75,51.82,51.745,51.765,7400,{"date":1278,"open":1279,"high":1280,"low":1272,"close":1281,"change":1282,"percent_change":507,"volume":766,"transactions":9,"vwap":1281},"2026-01-26",51.77,51.791,51.755,0.017,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":716,"volume":925,"transactions":9,"vwap":1286},"2026-01-23",51.81,51.738,-0.067,{"date":1289,"open":1290,"high":1291,"low":1279,"close":1292,"change":1048,"percent_change":594,"volume":1119,"transactions":9,"vwap":1292},"2026-01-22",51.78,51.815,51.805,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":507,"volume":709,"transactions":9,"vwap":1297},"2026-01-21",51.66,51.73,51.701,0.016,{"date":1300,"open":1204,"high":1273,"low":1175,"close":1301,"change":715,"percent_change":716,"volume":1302,"transactions":9,"vwap":1301},"2026-01-20",51.685,16500,{"date":1304,"open":1255,"high":1285,"low":1305,"close":1272,"change":801,"percent_change":585,"volume":766,"transactions":9,"vwap":1272},"2026-01-16",51.705,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1301,"change":1311,"percent_change":745,"volume":1312,"transactions":9,"vwap":1301},"2026-01-15",51.672,51.76,51.655,0.005,2500,{"date":1314,"open":1188,"high":1267,"low":1315,"close":1267,"change":895,"percent_change":111,"volume":1316,"transactions":9,"vwap":1267},"2026-01-14",51.649,4500,{"date":1318,"open":1253,"high":1301,"low":1319,"close":1301,"change":819,"percent_change":507,"volume":825,"transactions":9,"vwap":1301},"2026-01-13",51.645,{"date":1321,"open":1181,"high":1267,"low":1191,"close":1253,"change":770,"percent_change":653,"volume":1322,"transactions":9,"vwap":1253},"2026-01-12",5500,{"date":1324,"open":1224,"high":1325,"low":1224,"close":1326,"change":386,"percent_change":479,"volume":1327,"transactions":9,"vwap":1326},"2026-01-09",51.7,51.695,4100,{"date":1329,"open":1105,"high":1224,"low":1105,"close":1330,"change":1331,"percent_change":356,"volume":1332,"transactions":9,"vwap":1330},"2026-01-08",51.595,-0.015,5400,{"date":1334,"open":1224,"high":1325,"low":1335,"close":1224,"change":1311,"percent_change":745,"volume":1336,"transactions":9,"vwap":1224},"2026-01-07",51.582,7500,{"date":1338,"open":1105,"high":1181,"low":1339,"close":1340,"change":22,"percent_change":979,"volume":1341,"transactions":9,"vwap":1340},"2026-01-06",51.545,51.605,8200,{"date":1343,"open":1175,"high":1344,"low":1175,"close":1176,"change":1345,"percent_change":106,"volume":1346,"transactions":9,"vwap":1176},"2026-01-05",51.6,0.032,6200,{"date":1348,"open":1225,"high":1207,"low":1349,"close":1350,"change":1351,"percent_change":752,"volume":1352,"transactions":9,"vwap":1350},"2026-01-02",51.4,51.483,0.037,13400,{"date":1354,"open":1175,"high":1207,"low":1355,"close":1355,"change":1356,"percent_change":889,"volume":875,"transactions":9,"vwap":1355},"2025-12-31",51.446,-0.063,{"date":1358,"open":1245,"high":1207,"low":1238,"close":1359,"change":1360,"percent_change":708,"volume":1346,"transactions":9,"vwap":1359},"2025-12-30",51.509,0.064,{"date":1362,"open":1349,"high":1245,"low":1363,"close":1364,"change":819,"percent_change":507,"volume":1365,"transactions":9,"vwap":1364},"2025-12-29",51.389,51.445,11500,{"date":1367,"open":1368,"high":1175,"low":1369,"close":1164,"change":21,"percent_change":22,"volume":820,"transactions":9,"vwap":1164},"2025-12-26",51.42,51.38,{"date":1371,"open":1369,"high":1349,"low":1242,"close":1372,"change":507,"percent_change":106,"volume":1147,"transactions":9,"vwap":1372},"2025-12-24",51.385,{"date":1374,"open":1375,"high":1242,"low":1376,"close":1242,"change":386,"percent_change":594,"volume":1250,"transactions":9,"vwap":1242},"2025-12-23",51.29,51.282,{"date":1378,"open":1237,"high":1379,"low":1380,"close":1381,"change":745,"percent_change":701,"volume":1382,"transactions":9,"vwap":1381},"2025-12-22",51.34,51.23,51.255,9700,{"date":1384,"open":1385,"high":1386,"low":849,"close":1387,"change":1388,"percent_change":1389,"volume":919,"transactions":9,"vwap":1387},"2025-12-19",51.256,51.27,51.245,-0.205,-0.4,{"date":1391,"open":1238,"high":1392,"low":1393,"close":1245,"change":801,"percent_change":585,"volume":732,"transactions":9,"vwap":1245},"2025-12-18",51.46,51.395,{"date":1395,"open":1156,"high":1349,"low":1396,"close":1372,"change":1397,"percent_change":451,"volume":1398,"transactions":9,"vwap":1372},"2025-12-17",51.32,0.001,8300,{"date":1400,"open":1369,"high":1349,"low":1239,"close":1401,"change":1402,"percent_change":716,"volume":703,"transactions":9,"vwap":1401},"2025-12-16",51.384,-0.066,{"date":1404,"open":1156,"high":1405,"low":1406,"close":1245,"change":1407,"percent_change":326,"volume":1336,"transactions":9,"vwap":1245},"2025-12-15",51.485,51.37,0.054,{"date":1409,"open":1238,"high":1238,"low":1406,"close":1410,"change":1411,"percent_change":357,"volume":1029,"transactions":9,"vwap":1410},"2025-12-12",51.396,-0.029,{"date":1413,"open":1245,"high":1392,"low":1158,"close":1414,"change":356,"percent_change":357,"volume":852,"transactions":9,"vwap":1414},"2025-12-11",51.425,{"date":1416,"open":1242,"high":1165,"low":1239,"close":1165,"change":1417,"percent_change":979,"volume":1160,"transactions":9,"vwap":1165},"2025-12-10",0.085,{"date":1419,"open":1170,"high":1170,"low":1239,"close":1406,"change":1184,"percent_change":416,"volume":1420,"transactions":9,"vwap":1406},"2025-12-09",15100,{"date":1422,"open":1175,"high":1175,"low":1369,"close":1423,"change":1424,"percent_change":346,"volume":1316,"transactions":9,"vwap":1423},"2025-12-08",51.419,-0.078,{"date":1426,"open":1207,"high":1207,"low":1245,"close":1427,"change":1282,"percent_change":507,"volume":991,"transactions":9,"vwap":1427},"2025-12-05",51.497,{"date":1429,"open":1225,"high":1157,"low":1349,"close":1157,"change":715,"percent_change":716,"volume":1221,"transactions":9,"vwap":1157},"2025-12-04",{"date":1431,"open":1369,"high":1191,"low":1369,"close":1339,"change":1097,"percent_change":140,"volume":1432,"transactions":9,"vwap":1339},"2025-12-03",19300,{"date":1434,"open":1396,"high":1369,"low":1435,"close":1369,"change":1351,"percent_change":752,"volume":1398,"transactions":9,"vwap":1369},"2025-12-02",51.295,{"date":1437,"open":1375,"high":1406,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":891,"transactions":9,"vwap":1439},"2025-12-01",51.275,51.343,-0.934,-1.79,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":547,"volume":1332,"transactions":9,"vwap":1446},"2025-11-28",52.24,52.38,52.277,0.072,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":507,"percent_change":106,"volume":1147,"transactions":9,"vwap":1453},"2025-11-26",52.17,52.23,52.15,52.205,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":459,"percent_change":1460,"volume":1160,"transactions":9,"vwap":1459},"2025-11-25",52.0079994,52.215,51.97,52.175,0.31,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1066,"volume":1468,"transactions":9,"vwap":1466},"2025-11-24",51.911,52.040001,51.87,52.014999,0.144,9200,{"date":1470,"open":1290,"high":1471,"low":1267,"close":1472,"change":1473,"percent_change":980,"volume":1474,"transactions":9,"vwap":1472},"2025-11-21",51.92,51.871,0.171,10000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1325,"change":1480,"percent_change":207,"volume":919,"transactions":9,"vwap":1325},"2025-11-20",51.89,51.904,51.694,-0.048,{"date":1482,"open":1483,"high":1268,"low":1484,"close":1485,"change":1282,"percent_change":507,"volume":1486,"transactions":9,"vwap":1485},"2025-11-19",51.768,51.731,51.748,3100,{"date":1488,"open":1489,"high":1272,"low":1490,"close":1484,"change":1491,"percent_change":434,"volume":1015,"transactions":9,"vwap":1484},"2025-11-18",51.679,51.674,-0.019,{"date":1493,"open":1273,"high":1477,"low":1272,"close":1272,"change":999,"percent_change":890,"volume":1494,"transactions":9,"vwap":1272},"2025-11-17",6000,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":701,"volume":1131,"transactions":9,"vwap":1499},"2025-11-14",51.74,51.94,51.875,0.011,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":964,"transactions":9,"vwap":1505},"2025-11-13",52.049999,51.85,51.864,-0.216,-0.41,{"date":1509,"open":1510,"high":1452,"low":1511,"close":1512,"change":715,"percent_change":889,"volume":1513,"transactions":9,"vwap":1512},"2025-11-12",52.11,52.057999,52.080002,18200,{"date":1515,"open":1516,"high":1452,"low":1516,"close":1517,"change":22,"percent_change":979,"volume":1518,"transactions":9,"vwap":1517},"2025-11-11",52.07,52.145,9500,{"date":1520,"open":1521,"high":1522,"low":1273,"close":1523,"change":1524,"percent_change":980,"volume":1525,"transactions":9,"vwap":1523},"2025-11-10",51.99,52.060001,52.055,0.169,12600,{"date":1527,"open":1273,"high":1528,"low":1290,"close":1529,"change":1530,"percent_change":106,"volume":1531,"transactions":9,"vwap":1529},"2025-11-07",51.9,51.886,0.033,9000,{"date":1533,"open":1273,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":701,"volume":833,"transactions":9,"vwap":1536},"2025-11-06",51.932,51.807,51.853,0.008,{"date":1539,"open":1540,"high":1540,"low":1279,"close":1541,"change":801,"percent_change":585,"volume":1341,"transactions":9,"vwap":1541},"2025-11-05",52,51.845,{"date":1543,"open":1290,"high":1544,"low":1309,"close":1290,"change":1331,"percent_change":356,"volume":1545,"transactions":9,"vwap":1290},"2025-11-04",51.918,10300,{"date":1547,"open":1548,"high":1548,"low":1290,"close":1549,"change":1550,"percent_change":1551,"volume":925,"transactions":9,"vwap":1549},"2025-11-03",51.93,51.795,-0.48,-0.92,{"date":1553,"open":1444,"high":1554,"low":1555,"close":1556,"change":702,"percent_change":377,"volume":1557,"transactions":9,"vwap":1556},"2025-10-31",52.355,52.195,52.275,20200,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":416,"percent_change":238,"volume":911,"transactions":9,"vwap":1562},"2025-10-30",52.21,52.32,52.235,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":198,"percent_change":632,"volume":1217,"transactions":9,"vwap":1568},"2025-10-29",52.46,52.57,52.325,52.335,{"date":1570,"open":1565,"high":1571,"low":1572,"close":1573,"change":701,"percent_change":702,"volume":1574,"transactions":9,"vwap":1573},"2025-10-28",52.64,52.454,52.495,23400,{"date":1576,"open":1565,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":140,"volume":1581,"transactions":9,"vwap":1579},"2025-10-27",52.55,52.3,52.475,0.167,17300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1142,"volume":1589,"transactions":9,"vwap":1587},"2025-10-24",52.25,52.39,52.22,52.308,0.154,11000,{"date":1591,"open":1592,"high":1555,"low":1592,"close":1593,"change":1407,"percent_change":386,"volume":1594,"transactions":9,"vwap":1593},"2025-10-23",52.099998,52.154,3800,{"date":1596,"open":1510,"high":1597,"low":1598,"close":1592,"change":434,"percent_change":489,"volume":901,"transactions":9,"vwap":1592},"2025-10-22",52.12,52.029999,{"date":1600,"open":1601,"high":1561,"low":1510,"close":1602,"change":1603,"percent_change":259,"volume":1604,"transactions":9,"vwap":1602},"2025-10-21",52.129,52.14,0.026,11900,{"date":1606,"open":1598,"high":1450,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-10-20",52.021,52.114,0.204,0.39,9800,{"date":1613,"open":1528,"high":1614,"low":1615,"close":1616,"change":801,"percent_change":585,"volume":1617,"transactions":9,"vwap":1616},"2025-10-17",52.0099983,51.786,51.91,20500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1541,"change":1623,"percent_change":208,"volume":1589,"transactions":9,"vwap":1541},"2025-10-16",51.949,51.95,51.84,-0.096,{"date":1625,"open":1516,"high":1516,"low":1528,"close":1626,"change":805,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-15",51.941,0.34,13200,{"date":1630,"open":1105,"high":1631,"low":1105,"close":1275,"change":702,"percent_change":377,"volume":1632,"transactions":9,"vwap":1275},"2025-10-14",51.88,8500,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":979,"percent_change":980,"volume":1250,"transactions":9,"vwap":1637},"2025-10-13",51.65,51.729,51.725,{"date":1639,"open":1268,"high":1616,"low":1215,"close":1215,"change":693,"percent_change":1640,"volume":727,"transactions":9,"vwap":1215},"2025-10-10",-0.5,{"date":1642,"open":1471,"high":1643,"low":1290,"close":1291,"change":238,"percent_change":1092,"volume":717,"transactions":9,"vwap":1291},"2025-10-09",52.02,{"date":1645,"open":1646,"high":1522,"low":1647,"close":1647,"change":653,"percent_change":416,"volume":1322,"transactions":9,"vwap":1647},"2025-10-08",52.035,52.0050011,{"date":1649,"open":1503,"high":1650,"low":1598,"close":1523,"change":1331,"percent_change":356,"volume":1651,"transactions":9,"vwap":1523},"2025-10-07",52.135,16400,{"date":1653,"open":1503,"high":1450,"low":1654,"close":1516,"change":819,"percent_change":507,"volume":1611,"transactions":9,"vwap":1516},"2025-10-06",52.049,{"date":1656,"open":1592,"high":1592,"low":1464,"close":1523,"change":819,"percent_change":507,"volume":1015,"transactions":9,"vwap":1523},"2025-10-03",{"date":1658,"open":1592,"high":1592,"low":1659,"close":1464,"change":357,"percent_change":889,"volume":1660,"transactions":9,"vwap":1464},"2025-10-02",52.028,16200,{"date":1662,"open":1516,"high":1663,"low":1664,"close":1592,"change":1665,"percent_change":924,"volume":1194,"transactions":9,"vwap":1592},"2025-10-01",52.105,51.982,-0.165,{"date":1667,"open":1586,"high":1668,"low":1669,"close":1670,"change":701,"percent_change":702,"volume":1671,"transactions":9,"vwap":1670},"2025-09-30",52.315,52.18,52.265,8700,{"date":1673,"open":1669,"high":1674,"low":1669,"close":1675,"change":708,"percent_change":443,"volume":709,"transactions":9,"vwap":1675},"2025-09-29",52.27,52.245,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":258,"percent_change":259,"volume":919,"transactions":9,"vwap":1680},"2025-09-26",52.13,52.101,52.125,{"date":1682,"open":1452,"high":1444,"low":1516,"close":1592,"change":736,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1592},"2025-09-25",-0.42,9100,{"date":1686,"open":1578,"high":1687,"low":1444,"close":1561,"change":356,"percent_change":357,"volume":1688,"transactions":9,"vwap":1561},"2025-09-24",52.34,14900,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1311,"percent_change":745,"volume":1694,"transactions":9,"vwap":1693},"2025-09-23",52.4,52.33,52.35,15900,{"date":1696,"open":1692,"high":1697,"low":1698,"close":1699,"change":819,"percent_change":507,"volume":1700,"transactions":9,"vwap":1699},"2025-09-22",52.48,52.31,52.345,42200,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1692,"change":106,"percent_change":326,"volume":950,"transactions":9,"vwap":1692},"2025-09-19",52.36,52.311,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1674,"change":801,"percent_change":708,"volume":1494,"transactions":9,"vwap":1674},"2025-09-18",52.255,52.28,52.2,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1453,"change":357,"percent_change":1178,"volume":1714,"transactions":9,"vwap":1453},"2025-09-17",52.29,52.19,14800,{"date":1716,"open":1712,"high":1712,"low":1717,"close":1670,"change":451,"percent_change":451,"volume":878,"transactions":9,"vwap":1670},"2025-09-16",52.26,{"date":1719,"open":1584,"high":1674,"low":1720,"close":1670,"change":259,"percent_change":386,"volume":1721,"transactions":9,"vwap":1670},"2025-09-15",52.201,6500,{"date":1723,"open":1709,"high":1451,"low":1724,"close":1457,"change":1311,"percent_change":745,"volume":1341,"transactions":9,"vwap":1457},"2025-09-12",52.156,{"date":1726,"open":1592,"high":1707,"low":1592,"close":1560,"change":1727,"percent_change":1142,"volume":891,"transactions":9,"vwap":1560},"2025-09-11",0.155,{"date":1729,"open":1464,"high":1516,"low":1464,"close":1523,"change":21,"percent_change":22,"volume":1632,"transactions":9,"vwap":1523},"2025-09-10",{"date":1731,"open":1522,"high":1522,"low":1621,"close":1614,"change":228,"percent_change":434,"volume":1069,"transactions":9,"vwap":1614},"2025-09-09",{"date":1733,"open":1516,"high":1734,"low":1598,"close":1598,"change":258,"percent_change":259,"volume":1735,"transactions":9,"vwap":1598},"2025-09-08",52.089001,4700,{"date":1737,"open":1260,"high":1738,"low":1260,"close":1647,"change":1739,"percent_change":268,"volume":1115,"transactions":9,"vwap":1647},"2025-09-05",52.047001,0.095,{"date":1741,"open":1742,"high":1260,"low":1743,"close":1616,"change":1744,"percent_change":945,"volume":919,"transactions":9,"vwap":1616},"2025-09-04",51.836,51.823,0.122,{"date":1746,"open":1497,"high":1528,"low":1255,"close":1747,"change":1748,"percent_change":547,"volume":1749,"transactions":9,"vwap":1747},"2025-09-03",51.788,0.073,10900,{"date":1751,"open":1267,"high":1497,"low":1295,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-09-02",51.715,-0.374,-0.72,12000,{"date":1757,"open":1512,"high":1709,"low":1464,"close":1734,"change":1758,"percent_change":207,"volume":1759,"transactions":9,"vwap":1734},"2025-08-29",-0.046,10200,{"date":1761,"open":1452,"high":1762,"low":1763,"close":1650,"change":770,"percent_change":653,"volume":1764,"transactions":9,"vwap":1650},"2025-08-28",52.16,52.074001,24900,{"date":1766,"open":1512,"high":1560,"low":1512,"close":1762,"change":585,"percent_change":121,"volume":1513,"transactions":9,"vwap":1762},"2025-08-27",{"date":1768,"open":1614,"high":1663,"low":1769,"close":1598,"change":325,"percent_change":326,"volume":1770,"transactions":9,"vwap":1598},"2025-08-26",51.96,20900,{"date":1772,"open":1643,"high":1773,"low":1622,"close":1774,"change":1775,"percent_change":357,"volume":1776,"transactions":9,"vwap":1774},"2025-08-25",52.044998,51.975,-0.031,27700,{"date":1778,"open":1325,"high":1503,"low":1325,"close":1779,"change":1627,"percent_change":136,"volume":1780,"transactions":9,"vwap":1779},"2025-08-22",52.0060005,21700,{"date":1782,"open":1267,"high":1272,"low":1203,"close":1783,"change":1184,"percent_change":207,"volume":1784,"transactions":9,"vwap":1783},"2025-08-21",51.666,30500,{"date":1786,"open":1326,"high":1296,"low":1203,"close":1752,"change":895,"percent_change":111,"volume":1787,"transactions":9,"vwap":1752},"2025-08-20",12400,{"date":1789,"open":1497,"high":1528,"low":1325,"close":1255,"change":895,"percent_change":111,"volume":1302,"transactions":9,"vwap":1255},"2025-08-19",{"date":1791,"open":1272,"high":1272,"low":1792,"close":1637,"change":819,"percent_change":507,"volume":1474,"transactions":9,"vwap":1637},"2025-08-18",51.718,{"date":1794,"open":1296,"high":1285,"low":1635,"close":1795,"change":356,"percent_change":357,"volume":1172,"transactions":9,"vwap":1795},"2025-08-15",51.71,{"date":1797,"open":1497,"high":1477,"low":1795,"close":1497,"change":1480,"percent_change":207,"volume":1798,"transactions":9,"vwap":1497},"2025-08-14",2600,{"date":1800,"open":1795,"high":1631,"low":1295,"close":1747,"change":731,"percent_change":443,"volume":1801,"transactions":9,"vwap":1747},"2025-08-13",14500,{"date":1803,"open":1203,"high":1285,"low":1224,"close":1253,"change":801,"percent_change":585,"volume":1804,"transactions":9,"vwap":1253},"2025-08-12",6100,{"date":1806,"open":1807,"high":1309,"low":1807,"close":1340,"change":819,"percent_change":507,"volume":1808,"transactions":9,"vwap":1340},"2025-08-11",51.585,15600,{"date":1810,"open":1191,"high":1344,"low":1215,"close":1261,"change":1311,"percent_change":745,"volume":1075,"transactions":9,"vwap":1261},"2025-08-08",{"date":1812,"open":1813,"high":1253,"low":1814,"close":1807,"change":1331,"percent_change":356,"volume":1815,"transactions":9,"vwap":1807},"2025-08-07",51.638,51.575,2200,{"date":1817,"open":1261,"high":1181,"low":1818,"close":1344,"change":895,"percent_change":111,"volume":1001,"transactions":9,"vwap":1344},"2025-08-06",51.578,{"date":1820,"open":1821,"high":1203,"low":1821,"close":1340,"change":1087,"percent_change":752,"volume":864,"transactions":9,"vwap":1340},"2025-08-05",51.549,{"date":1823,"open":1170,"high":1197,"low":1824,"close":1183,"change":1825,"percent_change":121,"volume":919,"transactions":9,"vwap":1183},"2025-08-04",51.505,0.131,{"date":1827,"open":1828,"high":1245,"low":1158,"close":1238,"change":1829,"percent_change":1830,"volume":727,"transactions":9,"vwap":1238},"2025-08-01",51.381,-0.283,-0.55,{"date":1832,"open":1833,"high":1528,"low":1255,"close":1834,"change":1835,"percent_change":357,"volume":960,"transactions":9,"vwap":1834},"2025-07-31",51.737,51.723,-0.032,{"date":1837,"open":1504,"high":1621,"low":1296,"close":1281,"change":416,"percent_change":238,"volume":1838,"transactions":9,"vwap":1281},"2025-07-30",22800,{"date":1840,"open":1273,"high":1498,"low":1497,"close":1841,"change":258,"percent_change":259,"volume":833,"transactions":9,"vwap":1841},"2025-07-29",51.855,{"date":1843,"open":1290,"high":1471,"low":1497,"close":1844,"change":259,"percent_change":386,"volume":1525,"transactions":9,"vwap":1844},"2025-07-28",51.83,{"date":1846,"open":1272,"high":1268,"low":1296,"close":1290,"change":258,"percent_change":259,"volume":1332,"transactions":9,"vwap":1290},"2025-07-25",{"date":1848,"open":1272,"high":1849,"low":1636,"close":1281,"change":356,"percent_change":357,"volume":950,"transactions":9,"vwap":1281},"2025-07-24",51.79,{"date":1851,"open":1497,"high":1285,"low":1795,"close":1852,"change":801,"percent_change":585,"volume":1327,"transactions":9,"vwap":1852},"2025-07-23",51.785,{"date":1854,"open":1855,"high":1255,"low":1855,"close":1255,"change":1856,"percent_change":752,"volume":1594,"transactions":9,"vwap":1255},"2025-07-22",51.631,0.035,{"date":1858,"open":1253,"high":1844,"low":1859,"close":1301,"change":326,"percent_change":513,"volume":1332,"transactions":9,"vwap":1301},"2025-07-21",51.668,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1814,"change":752,"percent_change":547,"volume":1060,"transactions":9,"vwap":1814},"2025-07-18",51.538,51.728,{"date":1865,"open":1225,"high":1163,"low":1866,"close":1824,"change":22,"percent_change":268,"volume":1867,"transactions":9,"vwap":1824},"2025-07-17",51.465,7700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1231,"change":676,"percent_change":677,"volume":878,"transactions":9,"vwap":1231},"2025-07-16",51.41,51.424,51.383,{"date":1874,"open":1163,"high":1163,"low":1379,"close":1379,"change":1875,"percent_change":693,"volume":1336,"transactions":9,"vwap":1379},"2025-07-15",-0.135,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":258,"percent_change":259,"volume":1557,"transactions":9,"vwap":1880},"2025-07-14",51.411,51.519,51.475,{"date":1882,"open":1204,"high":1204,"low":1245,"close":1245,"change":715,"percent_change":716,"volume":1883,"transactions":9,"vwap":1245},"2025-07-11",600,{"date":1885,"open":1169,"high":1169,"low":1176,"close":1176,"change":21,"percent_change":22,"volume":1886,"transactions":9,"vwap":1176},"2025-07-10",400,{"date":1888,"open":1204,"high":1207,"low":1225,"close":1225,"change":325,"percent_change":326,"volume":1889,"transactions":9,"vwap":1225},"2025-07-09",500,{"date":1891,"open":1892,"high":1392,"low":1231,"close":1231,"change":715,"percent_change":716,"volume":1883,"transactions":9,"vwap":1231},"2025-07-08",51.442,{"date":1894,"open":1261,"high":1261,"low":1157,"close":1157,"change":949,"percent_change":832,"volume":905,"transactions":9,"vwap":1157},"2025-07-07",{"date":1896,"open":1197,"high":1897,"low":1202,"close":1898,"change":1899,"percent_change":1142,"volume":871,"transactions":9,"vwap":1898},"2025-07-03",51.64,51.617,0.152,{"date":1901,"open":1164,"high":1181,"low":1164,"close":1866,"change":702,"percent_change":377,"volume":954,"transactions":9,"vwap":1866},"2025-07-02",{"date":1903,"open":1245,"high":1245,"low":1156,"close":1414,"change":1904,"percent_change":1905,"volume":1093,"transactions":9,"vwap":1414},"2025-07-01",-0.405,-0.78,{"date":1907,"open":1852,"high":1844,"low":1290,"close":1844,"change":442,"percent_change":870,"volume":1093,"transactions":9,"vwap":1844},"2025-06-30",{"date":1909,"open":1255,"high":1849,"low":1752,"close":1752,"change":258,"percent_change":259,"volume":939,"transactions":9,"vwap":1752},"2025-06-27",{"date":1911,"open":1897,"high":1255,"low":1897,"close":1912,"change":1913,"percent_change":945,"volume":1914,"transactions":9,"vwap":1912},"2025-06-26",51.69,0.125,1400,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":111,"volume":1919,"transactions":9,"vwap":1917},"2025-06-25",51.565,-0.003,100,{"date":1921,"open":1922,"high":1261,"low":1922,"close":1923,"change":1924,"percent_change":1460,"volume":964,"transactions":9,"vwap":1923},"2025-06-24",51.469,51.568,0.158,{"date":1926,"open":1927,"high":1870,"low":1396,"close":1870,"change":1739,"percent_change":479,"volume":746,"transactions":9,"vwap":1870},"2025-06-23",51.356,{"date":1929,"open":1237,"high":1930,"low":1237,"close":1931,"change":1727,"percent_change":1142,"volume":1914,"transactions":9,"vwap":1931},"2025-06-20",51.345,51.315,{"date":1933,"open":403,"high":1934,"low":403,"close":784,"change":801,"percent_change":585,"volume":1935,"transactions":9,"vwap":784},"2025-06-18",51.305,4400,{"date":1937,"open":848,"high":848,"low":977,"close":977,"change":345,"percent_change":346,"volume":1938,"transactions":9,"vwap":977},"2025-06-17",700,{"date":1940,"open":840,"high":840,"low":848,"close":848,"change":326,"percent_change":870,"volume":954,"transactions":9,"vwap":848},"2025-06-16",{"date":1942,"open":699,"high":699,"low":699,"close":699,"change":316,"percent_change":317,"volume":604,"transactions":9,"vwap":699},"2025-06-13",{"date":1944,"open":855,"high":784,"low":741,"close":790,"change":356,"percent_change":357,"volume":995,"transactions":9,"vwap":790},"2025-06-12",{"date":1946,"open":784,"high":784,"low":784,"close":784,"change":512,"percent_change":513,"volume":604,"transactions":9,"vwap":784},"2025-06-11",{"date":1948,"open":971,"high":700,"low":404,"close":700,"change":111,"percent_change":228,"volume":919,"transactions":9,"vwap":700},"2025-06-10",{"date":1950,"open":706,"high":1951,"low":645,"close":780,"change":801,"percent_change":585,"volume":925,"transactions":9,"vwap":780},"2025-06-09",51.21,{"date":1953,"open":706,"high":855,"low":413,"close":413,"change":702,"percent_change":377,"volume":1001,"transactions":9,"vwap":413},"2025-06-06",{"date":1955,"open":383,"high":707,"low":466,"close":466,"change":316,"percent_change":317,"volume":954,"transactions":9,"vwap":466},"2025-06-05",{"date":1957,"open":706,"high":706,"low":706,"close":706,"change":512,"percent_change":513,"volume":604,"transactions":9,"vwap":706},"2025-06-04",{"date":1959,"open":544,"high":713,"low":582,"close":713,"change":443,"percent_change":1960,"volume":1486,"transactions":9,"vwap":713},"2025-06-03",0.45,{"date":1962,"open":638,"high":638,"low":343,"close":354,"change":335,"percent_change":1963,"volume":810,"transactions":9,"vwap":354},"2025-06-02",-0.88,{"date":1965,"open":740,"high":1966,"low":706,"close":1967,"change":258,"percent_change":259,"volume":1815,"transactions":9,"vwap":1967},"2025-05-30",51.18,51.145,{"date":1969,"open":1966,"high":1970,"low":441,"close":403,"change":801,"percent_change":585,"volume":1332,"transactions":9,"vwap":403},"2025-05-29",51.25,{"date":1972,"open":740,"high":740,"low":707,"close":700,"change":770,"percent_change":653,"volume":950,"transactions":9,"vwap":700},"2025-05-28",{"date":1974,"open":449,"high":790,"low":466,"close":740,"change":1975,"percent_change":1976,"volume":1276,"transactions":9,"vwap":740},"2025-05-27",0.46,0.91,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":786,"volume":1919,"transactions":9,"vwap":1979},"2025-05-23",50.62,-0.185,{"date":1982,"open":887,"high":527,"low":323,"close":922,"change":1417,"percent_change":979,"volume":1983,"transactions":9,"vwap":922},"2025-05-22",11300,{"date":1985,"open":534,"high":534,"low":365,"close":365,"change":1986,"percent_change":1987,"volume":1883,"transactions":9,"vwap":365},"2025-05-21",-0.235,-0.46,{"date":1989,"open":457,"high":1990,"low":519,"close":828,"change":228,"percent_change":434,"volume":1221,"transactions":9,"vwap":828},"2025-05-20",50.989,{"date":1992,"open":553,"high":714,"low":553,"close":714,"change":895,"percent_change":111,"volume":1886,"transactions":9,"vwap":714},"2025-05-19",{"date":1994,"open":449,"high":383,"low":1995,"close":383,"change":22,"percent_change":268,"volume":1042,"transactions":9,"vwap":383},"2025-05-16",50.928,{"date":1997,"open":484,"high":466,"low":467,"close":527,"change":1311,"percent_change":745,"volume":1147,"transactions":9,"vwap":527},"2025-05-15",{"date":1999,"open":638,"high":449,"low":2000,"close":2000,"change":999,"percent_change":1000,"volume":793,"transactions":9,"vwap":2000},"2025-05-14",50.885,{"date":2002,"open":638,"high":404,"low":544,"close":707,"change":2003,"percent_change":140,"volume":2004,"transactions":9,"vwap":707},"2025-05-13",0.164,10400,{"date":2006,"open":393,"high":2007,"low":813,"close":2007,"change":2008,"percent_change":2009,"volume":1001,"transactions":9,"vwap":2007},"2025-05-12",50.846,0.361,0.72,{"date":2011,"open":1085,"high":1085,"low":322,"close":2012,"change":22,"percent_change":268,"volume":1060,"transactions":9,"vwap":2012},"2025-05-09",50.485,{"date":2014,"open":1101,"high":1101,"low":2015,"close":2016,"change":676,"percent_change":677,"volume":1886,"transactions":9,"vwap":2016},"2025-05-08",50.393,50.395,{"date":2018,"open":2019,"high":2020,"low":1084,"close":1084,"change":2021,"percent_change":239,"volume":1938,"transactions":9,"vwap":1084},"2025-05-07",50.347,50.379,-0.194,{"date":2023,"open":1085,"high":2024,"low":2025,"close":2026,"change":1467,"percent_change":1233,"volume":1312,"transactions":9,"vwap":2026},"2025-05-06",50.64,50.355,50.514,{"date":2028,"open":2029,"high":313,"low":2029,"close":312,"change":1118,"percent_change":316,"volume":1234,"transactions":9,"vwap":312},"2025-05-05",50.309,{"date":2031,"open":1033,"high":2032,"low":2033,"close":2032,"change":2034,"percent_change":126,"volume":1147,"transactions":9,"vwap":2032},"2025-05-02",50.405,50.315,0.201,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":1249,"volume":1889,"transactions":9,"vwap":2038},"2025-05-01",50.21,50.204,-0.275,{"date":2041,"open":1063,"high":2042,"low":1013,"close":2042,"change":923,"percent_change":924,"volume":1914,"transactions":9,"vwap":2042},"2025-04-30",50.479,{"date":2044,"open":1014,"high":2024,"low":1014,"close":2024,"change":676,"percent_change":677,"volume":2045,"transactions":9,"vwap":2024},"2025-04-29",300,{"date":2047,"open":1018,"high":2048,"low":331,"close":2048,"change":895,"percent_change":111,"volume":1886,"transactions":9,"vwap":2048},"2025-04-28",50.565,{"date":2050,"open":322,"high":1019,"low":322,"close":1019,"change":945,"percent_change":2051,"volume":1889,"transactions":9,"vwap":1019},"2025-04-25",0.48,{"date":2053,"open":257,"high":1106,"low":1038,"close":1106,"change":479,"percent_change":145,"volume":820,"transactions":9,"vwap":1106},"2025-04-24",{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":1233,"percent_change":2058,"volume":1023,"transactions":9,"vwap":2057},"2025-04-23",50.362,50.14,0.58,{"date":177,"open":2060,"high":2061,"low":2060,"close":2062,"change":507,"percent_change":106,"volume":1815,"transactions":9,"vwap":2062},49.82,49.86,49.85]