[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THYF":3,"homepage-market-summary":29,"stock-historical-THYF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THYF","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T. Rowe Price U.S. High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6696,3.3348,"Monthly",{"close":17,"open":18,"high":17,"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},50.07,50.05,49.985,50.0176,0.0524,0.1,10309.129069,52.8,49.5001,15931.505516281746,17.3,991,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":22,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},52.98,21758,7941739.390103,-1.54,"2025-04-28",[183,186,196,207,217,228,237,246,256,266,275,284,295,305,314,324,333,343,354,361,369,377,385,396,405,411,421,431,441,451,461,470,479,489,497,505,514,521,529,538,547,555,563,572,582,590,597,606,614,623,632,640,648,655,664,671,679,687,695,704,713,721,728,735,742,747,754,761,767,774,782,788,793,799,805,813,819,825,829,835,839,843,849,855,860,865,870,874,879,886,891,897,903,910,913,918,924,928,934,938,942,948,952,956,962,967,972,974,978,981,987,994,998,1004,1010,1017,1021,1024,1030,1035,1042,1050,1053,1056,1062,1068,1071,1075,1082,1088,1093,1099,1102,1109,1114,1119,1126,1130,1135,1143,1149,1153,1157,1161,1167,1174,1178,1182,1187,1191,1197,1201,1208,1212,1214,1220,1226,1231,1239,1246,1252,1257,1261,1268,1275,1281,1284,1289,1295,1299,1306,1310,1314,1319,1322,1325,1328,1335,1342,1349,1353,1358,1363,1367,1372,1375,1378,1382,1385,1390,1394,1398,1403,1407,1412,1418,1424,1429,1432,1436,1441,1447,1452,1456,1459,1463,1468,1472,1474,1477,1482,1488,1491,1493,1498,1504,1510,1514,1520,1526,1529,1533,1538,1542,1547,1551,1556,1561,1565,1570,1574,1579,1584,1587,1589,1593,1596,1599,1604,1609,1614,1617,1620,1625,1630,1633,1637,1639,1643,1648,1654,1659,1664,1667,1671,1678,1683,1685,1689,1693,1695,1700,1705,1710,1715,1721,1727,1733,1738,1742,1745,1750,1753,1758,1762,1765,1767,1771,1773,1776,1778,1782,1785,1789,1796,1799,1805,1807,1810,1813,1815,1820,1823,1826,1829,1833,1836,1840,1842,1847,1850,1852,1856,1863,1866,1870,1874,1877,1880,1883,1885,1889,1893,1896,1898,1901,1904,1907,1911,1913,1916,1918,1923,1926,1929,1932,1936,1940,1944,1949,1954,1956,1958,1962,1964,1972,1974,1976,1978,1982,1986,1988,1993,1996,2001,2004,2007,2012,2016,2019,2022,2025,2028,2030,2032,2035,2040,2044,2047,2054,2060,2065,2069,2075,2080],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},135,50.0462,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",49.96,50.094,49.92,-0.0924,-0.18,25234.6387,119,49.986,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",50.06,50.19,50.045,50.11,0.24,0.48,10971.9047,116,50.1009,{"date":208,"open":190,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",49.94,49.78,49.87,0.0386,0.08,35280.3341,244,49.8739,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",50,50.035,49.81,49.8314,0.0231,0.05,21541.3429,120,49.8615,{"date":229,"open":230,"high":221,"low":25,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",49.66,49.8083,0.0083,0.02,19772.5979,146,49.681,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":233,"volume":243,"transactions":244,"vwap":245},"2026-09-30",49.84,49.71,49.8,0.01,45789.4388,231,49.7616,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",49.93,49.734173,49.79,-0.075,-0.15,10678.6723,151,49.7801,{"date":257,"open":258,"high":190,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",49.89,49.8299,49.865,-0.185,-0.37,27133.409556,368,49.8588,{"date":267,"open":268,"high":18,"low":269,"close":18,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",50.0088,49.95,-0.3,-0.6,8512.5556,131,50.0114,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":270,"volume":281,"transactions":282,"vwap":283},"2026-09-24",50.47,50.32,50.35,-0.1504,15155.3446,154,50.3844,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",50.75,51.04,50.44,50.5004,-0.3298,-0.65,23038.5476,210,50.5866,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",50.82,50.8302,50.7923,0.0552,0.11,13999.4737,144,50.8069,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":301,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",50.8,50.7501,50.775,0.22,11607.3965,142,50.7876,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",50.72,50.6335,50.665,-0.065,-0.13,17827.7475,140,50.6655,{"date":325,"open":297,"high":326,"low":327,"close":328,"change":329,"percent_change":22,"volume":330,"transactions":331,"vwap":332},"2026-09-17",50.84,50.7,50.73,0.0498,44009.9132,309,50.7116,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":213,"volume":340,"transactions":341,"vwap":342},"2026-09-16",50.69,50.77,50.6701,50.6802,0.0402,14171.1469,180,50.7283,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",50.675,50.68,50.62,50.64,-0.0691,-0.14,14565.1199,150,50.6559,{"date":355,"open":286,"high":286,"low":356,"close":357,"change":358,"percent_change":65,"volume":359,"transactions":322,"vwap":360},"2026-09-14",50.63,50.7091,-0.0255,16175.8779,50.6906,{"date":362,"open":297,"high":297,"low":328,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",50.7346,-0.0214,-0.04,7228.50938,128,50.7819,{"date":370,"open":371,"high":371,"low":286,"close":372,"change":373,"percent_change":37,"volume":374,"transactions":375,"vwap":376},"2026-09-10",50.92,50.756,-0.239,14323.7349,181,50.8195,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":251,"percent_change":252,"volume":382,"transactions":383,"vwap":384},"2026-09-09",51.13,50.98,50.995,10772.0201,165,51.013,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",51.09,51.11,51.01,51.07,-0.0292,-0.06,6879.1739,89,51.0805,{"date":397,"open":398,"high":398,"low":387,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",51.12,51.0992,-0.0108,-0.02,14419.8469,115,51.0996,{"date":406,"open":379,"high":407,"low":297,"close":388,"change":242,"percent_change":233,"volume":408,"transactions":409,"vwap":410},"2026-09-03",51.165,17999.06,194,51.1113,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":392,"volume":418,"transactions":419,"vwap":420},"2026-09-02",51.164,51.2182,51.05,51.1,-0.0327,43773.578,263,51.0796,{"date":422,"open":423,"high":424,"low":379,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",51.21,51.2584,51.1327,-0.1595,-0.31,6501.490082,107,51.2108,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":213,"volume":438,"transactions":439,"vwap":440},"2026-08-31",51.22,51.33,51.17,51.2922,0.0422,13650.587261,174,51.252,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":192,"volume":448,"transactions":449,"vwap":450},"2026-08-28",51.29,51.38054,51.24,51.25,-0.09,12522.1427,164,51.3057,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",51.36,51.23,51.34,0.1004,0.2,10526.7577,184,51.3275,{"date":462,"open":463,"high":463,"low":423,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",51.2784,51.2396,-0.2915,-0.57,8422.1906,126,51.2423,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":202,"volume":477,"transactions":367,"vwap":478},"2026-08-25",51.5,51.5449,51.47,51.5311,0.1211,14087.44416,51.5043,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":401,"volume":486,"transactions":487,"vwap":488},"2026-08-24",51.44,51.445,51.39,51.41,-0.01,24217.2834,192,51.4018,{"date":490,"open":491,"high":491,"low":455,"close":492,"change":493,"percent_change":224,"volume":494,"transactions":495,"vwap":496},"2026-08-21",51.45,51.42,0.0281,21758.1894,342,51.4079,{"date":498,"open":499,"high":491,"low":500,"close":501,"change":502,"percent_change":192,"volume":503,"transactions":409,"vwap":504},"2026-08-20",51.38,51.37,51.3919,-0.0945,7924.777124,51.4106,{"date":506,"open":507,"high":507,"low":499,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",51.54,51.4864,0.0965,0.19,13764.8935,201,51.4805,{"date":515,"open":500,"high":483,"low":434,"close":516,"change":517,"percent_change":350,"volume":518,"transactions":519,"vwap":520},"2026-08-18",51.3899,-0.07,15688.0861,171,51.3701,{"date":522,"open":523,"high":523,"low":492,"close":524,"change":525,"percent_change":192,"volume":526,"transactions":527,"vwap":528},"2026-08-17",51.55,51.4599,-0.0949,15568.0123,205,51.4853,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":447,"volume":535,"transactions":536,"vwap":537},"2026-08-14",51.56,51.5499,51.5548,-0.0452,5751.311617,111,51.5599,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":22,"volume":544,"transactions":545,"vwap":546},"2026-08-13",51.64,51.59,51.6,0.0505,4594.8226,104,51.6012,{"date":548,"open":549,"high":523,"low":549,"close":550,"change":551,"percent_change":310,"volume":552,"transactions":553,"vwap":554},"2026-08-12",51.48,51.5495,0.1144,8255.4636,133,51.5289,{"date":556,"open":549,"high":549,"low":557,"close":558,"change":559,"percent_change":517,"volume":560,"transactions":561,"vwap":562},"2026-08-11",51.43,51.4351,-0.0339,6462.1093,114,51.4541,{"date":564,"open":565,"high":474,"low":566,"close":567,"change":568,"percent_change":233,"volume":569,"transactions":570,"vwap":571},"2026-08-10",51.46,51.435,51.469,0.008,13860.226568,199,51.4619,{"date":573,"open":574,"high":575,"low":492,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",51.475,51.489,51.461,0.071,0.14,16229.4675,175,51.4603,{"date":583,"open":584,"high":584,"low":585,"close":483,"change":586,"percent_change":587,"volume":588,"transactions":449,"vwap":589},"2026-08-06",51.52,51.31,-0.085,-0.17,13768.0515,51.3913,{"date":591,"open":592,"high":549,"low":474,"close":574,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":574},"2026-08-05",51.4751,0.0385,0.07,5183.6986,98,{"date":598,"open":599,"high":474,"low":483,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",51.4,51.4365,0.1515,0.3,8921.995797,113,51.4422,{"date":607,"open":608,"high":443,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":194,"vwap":613},"2026-08-03",51.2,51.285,0.1454,0.28,5158.0843,51.2654,{"date":615,"open":388,"high":616,"low":617,"close":618,"change":619,"percent_change":144,"volume":620,"transactions":621,"vwap":622},"2026-07-31",51.16,51,51.1396,-0.0957,62712.651658,188,51.0911,{"date":624,"open":625,"high":443,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",51.08,51.2353,0.1949,0.38,50448.7516,473,51.2147,{"date":633,"open":625,"high":445,"low":389,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",51.0404,-0.0796,-0.16,8622.226108,291,51.0943,{"date":641,"open":398,"high":642,"low":415,"close":398,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",51.145,-0.235,-0.46,10872.705791,139,51.1059,{"date":649,"open":434,"high":483,"low":434,"close":650,"change":651,"percent_change":224,"volume":652,"transactions":653,"vwap":654},"2026-07-27",51.355,0.025,10306.3066,132,51.3577,{"date":656,"open":657,"high":658,"low":659,"close":434,"change":392,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",51.27,51.3799,51.26,-0.12,6729.1042,112,51.3281,{"date":665,"open":453,"high":666,"low":443,"close":483,"change":667,"percent_change":668,"volume":669,"transactions":312,"vwap":670},"2026-07-23",51.4899,-0.1299,-0.25,8300.8279,51.3441,{"date":672,"open":673,"high":673,"low":472,"close":674,"change":675,"percent_change":392,"volume":676,"transactions":677,"vwap":678},"2026-07-22",51.57,51.5199,-0.0301,12518.257373,148,51.5278,{"date":680,"open":681,"high":682,"low":523,"close":523,"change":65,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",51.572,51.5899,-0.1,5202.418171,97,51.5731,{"date":688,"open":689,"high":689,"low":542,"close":542,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",51.71,-0.11,-0.21,5471.3891,94,51.6457,{"date":696,"open":697,"high":698,"low":699,"close":689,"change":700,"percent_change":401,"volume":701,"transactions":702,"vwap":703},"2026-07-17",51.67,51.77,51.501,-0.0103,21008.5368,238,51.672,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":485,"volume":710,"transactions":711,"vwap":712},"2026-07-16",51.6309,51.78,51.7203,-0.0047,9240.7687,141,51.704,{"date":714,"open":540,"high":715,"low":540,"close":716,"change":717,"percent_change":202,"volume":718,"transactions":719,"vwap":720},"2026-07-15",51.74,51.725,0.125,6547.434489,124,51.6976,{"date":722,"open":507,"high":723,"low":584,"close":542,"change":213,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-14",51.6099,0.16,44349.2575,178,51.5823,{"date":729,"open":541,"high":730,"low":731,"close":584,"change":732,"percent_change":636,"volume":733,"transactions":312,"vwap":734},"2026-07-13",51.595,51.5101,-0.084,6221.153799,51.5488,{"date":736,"open":737,"high":738,"low":730,"close":739,"change":740,"percent_change":320,"volume":741,"transactions":9,"vwap":739},"2026-07-10",51.61,51.69,51.604,-0.066,6800,{"date":743,"open":744,"high":707,"low":744,"close":697,"change":745,"percent_change":310,"volume":746,"transactions":9,"vwap":697},"2026-07-09",51.65,0.115,16200,{"date":748,"open":737,"high":737,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",51.525,51.555,-0.205,-0.4,20400,{"date":755,"open":738,"high":756,"low":757,"close":758,"change":759,"percent_change":213,"volume":760,"transactions":9,"vwap":758},"2026-07-07",51.79,51.66,51.76,0.04,12600,{"date":762,"open":697,"high":763,"low":697,"close":764,"change":765,"percent_change":22,"volume":766,"transactions":9,"vwap":764},"2026-07-06",51.745,51.72,0.054,17000,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",51.62,51.666,0.089,0.17,9200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":233,"volume":781,"transactions":9,"vwap":779},"2026-07-01",51.53,51.635,51.515,51.577,0.012,9300,{"date":783,"open":737,"high":784,"low":785,"close":785,"change":786,"percent_change":65,"volume":787,"transactions":9,"vwap":785},"2026-06-30",51.629,51.565,-0.026,4900,{"date":789,"open":523,"high":790,"low":523,"close":791,"change":577,"percent_change":578,"volume":792,"transactions":9,"vwap":791},"2026-06-29",51.85,51.591,23100,{"date":794,"open":795,"high":796,"low":795,"close":584,"change":797,"percent_change":690,"volume":798,"transactions":9,"vwap":584},"2026-06-26",51.51,51.609,-0.055,14000,{"date":800,"open":801,"high":744,"low":531,"close":802,"change":803,"percent_change":37,"volume":804,"transactions":9,"vwap":802},"2026-06-25",51.58,51.575,-0.245,7500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":166,"volume":812,"transactions":9,"vwap":810},"2026-06-24",51.86,51.96,51.815,51.82,0.06,19800,{"date":814,"open":815,"high":816,"low":715,"close":758,"change":817,"percent_change":252,"volume":818,"transactions":9,"vwap":758},"2026-06-23",51.84,51.88,-0.08,556200,{"date":820,"open":821,"high":821,"low":810,"close":815,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":815},"2026-06-22",51.93,0.015,0.03,10000,{"date":826,"open":698,"high":51,"low":698,"close":827,"change":594,"percent_change":578,"volume":828,"transactions":9,"vwap":827},"2026-06-18",51.825,11500,{"date":830,"open":807,"high":831,"low":832,"close":832,"change":261,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-17",51.92,51.755,-0.36,6000,{"date":836,"open":807,"high":808,"low":807,"close":837,"change":838,"percent_change":301,"volume":804,"transactions":9,"vwap":837},"2026-06-16",51.94,0.055,{"date":840,"open":808,"high":808,"low":841,"close":841,"change":577,"percent_change":578,"volume":842,"transactions":9,"vwap":841},"2026-06-15",51.885,6600,{"date":844,"open":845,"high":845,"low":758,"close":846,"change":847,"percent_change":594,"volume":848,"transactions":9,"vwap":846},"2026-06-12",51.91,51.814,0.034,4600,{"date":850,"open":542,"high":851,"low":542,"close":707,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":707},"2026-06-11",51.8,0.269,0.52,4000,{"date":856,"open":507,"high":531,"low":795,"close":857,"change":858,"percent_change":587,"volume":859,"transactions":9,"vwap":857},"2026-06-10",51.511,-0.089,8200,{"date":861,"open":737,"high":777,"low":750,"close":542,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":542},"2026-06-09",0.107,0.21,7900,{"date":866,"open":523,"high":801,"low":867,"close":867,"change":868,"percent_change":320,"volume":869,"transactions":9,"vwap":867},"2026-06-08",51.493,-0.067,12800,{"date":871,"open":542,"high":872,"low":523,"close":531,"change":690,"percent_change":691,"volume":873,"transactions":9,"vwap":531},"2026-06-05",51.605,4200,{"date":875,"open":697,"high":715,"low":876,"close":697,"change":877,"percent_change":724,"volume":878,"transactions":9,"vwap":697},"2026-06-04",51.624,0.084,4300,{"date":880,"open":881,"high":881,"low":531,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",51.63,51.586,-0.183,-0.35,5700,{"date":887,"open":763,"high":810,"low":888,"close":889,"change":233,"percent_change":759,"volume":890,"transactions":9,"vwap":889},"2026-06-02",51.743,51.769,8500,{"date":892,"open":815,"high":815,"low":893,"close":894,"change":895,"percent_change":233,"volume":896,"transactions":9,"vwap":894},"2026-06-01",51.7,51.749,0.009,6400,{"date":898,"open":899,"high":707,"low":764,"close":715,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":715},"2026-05-29",51.73,0.045,0.09,10500,{"date":904,"open":905,"high":832,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-28",51.545,51.695,0.095,0.18,26300,{"date":911,"open":737,"high":769,"low":882,"close":542,"change":171,"percent_change":392,"volume":912,"transactions":9,"vwap":542},"2026-05-27",5200,{"date":914,"open":881,"high":757,"low":523,"close":881,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":881},"2026-05-26",-0.165,-0.32,18300,{"date":919,"open":707,"high":810,"low":920,"close":921,"change":922,"percent_change":485,"volume":923,"transactions":9,"vwap":921},"2026-05-22",51.75,51.795,-0.005,11300,{"date":925,"open":769,"high":851,"low":769,"close":851,"change":926,"percent_change":602,"volume":927,"transactions":9,"vwap":851},"2026-05-21",0.155,3200,{"date":929,"open":795,"high":930,"low":795,"close":931,"change":932,"percent_change":933,"volume":834,"transactions":9,"vwap":931},"2026-05-20",51.675,51.645,0.285,0.55,{"date":935,"open":484,"high":492,"low":936,"close":453,"change":320,"percent_change":668,"volume":937,"transactions":9,"vwap":453},"2026-05-19",51.321,7000,{"date":939,"open":523,"high":801,"low":549,"close":940,"change":941,"percent_change":485,"volume":912,"transactions":9,"vwap":940},"2026-05-18",51.49,-0.006,{"date":943,"open":584,"high":542,"low":940,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",51.496,-0.269,-0.52,5600,{"date":949,"open":807,"high":807,"low":950,"close":950,"change":485,"percent_change":401,"volume":951,"transactions":9,"vwap":950},"2026-05-14",51.765,3800,{"date":953,"open":689,"high":790,"low":738,"close":954,"change":765,"percent_change":22,"volume":955,"transactions":9,"vwap":954},"2026-05-13",51.775,9600,{"date":957,"open":697,"high":958,"low":744,"close":959,"change":960,"percent_change":517,"volume":961,"transactions":9,"vwap":959},"2026-05-12",51.779,51.721,-0.036,5900,{"date":963,"open":698,"high":851,"low":715,"close":964,"change":965,"percent_change":683,"volume":966,"transactions":9,"vwap":964},"2026-05-11",51.757,-0.053,8000,{"date":968,"open":969,"high":790,"low":758,"close":970,"change":838,"percent_change":301,"volume":971,"transactions":9,"vwap":970},"2026-05-08",51.785,51.81,13600,{"date":973,"open":756,"high":815,"low":832,"close":832,"change":817,"percent_change":252,"volume":848,"transactions":9,"vwap":832},"2026-05-07",{"date":975,"open":715,"high":790,"low":715,"close":976,"change":310,"percent_change":977,"volume":947,"transactions":9,"vwap":976},"2026-05-06",51.835,0.43,{"date":979,"open":542,"high":540,"low":542,"close":980,"change":900,"percent_change":901,"volume":890,"transactions":9,"vwap":980},"2026-05-05",51.615,{"date":982,"open":983,"high":689,"low":795,"close":673,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":673},"2026-05-04",51.68,-0.178,-0.34,18600,{"date":988,"open":698,"high":790,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-01",51.733,51.748,0.068,0.13,48200,{"date":995,"open":801,"high":893,"low":673,"close":983,"change":996,"percent_change":611,"volume":997,"transactions":9,"vwap":983},"2026-04-30",0.144,7300,{"date":999,"open":881,"high":881,"low":472,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-29",51.536,-0.142,-0.27,13100,{"date":1005,"open":738,"high":893,"low":541,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-28",51.678,-0.152,-0.29,6700,{"date":1011,"open":776,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":447,"volume":1016,"transactions":9,"vwap":1014},"2026-04-27",51.95,51.451,51.83,-0.045,63800,{"date":1018,"open":899,"high":1019,"low":899,"close":1019,"change":301,"percent_change":863,"volume":1020,"transactions":9,"vwap":1019},"2026-04-24",51.875,4400,{"date":1022,"open":1023,"high":1023,"low":763,"close":950,"change":858,"percent_change":587,"volume":873,"transactions":9,"vwap":950},"2026-04-23",51.9,{"date":1025,"open":1014,"high":1026,"low":970,"close":1027,"change":1028,"percent_change":224,"volume":1029,"transactions":9,"vwap":1027},"2026-04-22",51.87,51.854,0.027,6200,{"date":1031,"open":815,"high":1032,"low":1033,"close":1033,"change":1001,"percent_change":1002,"volume":1034,"transactions":9,"vwap":1033},"2026-04-21",52.45,51.827,129600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":242,"percent_change":233,"volume":1041,"transactions":9,"vwap":1040},"2026-04-20",51.955,51.977,51.89,51.969,9400,{"date":1043,"open":1044,"high":1045,"low":821,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-17",51.98,52.029999,51.959,0.149,0.29,11000,{"date":1051,"open":1039,"high":837,"low":764,"close":970,"change":447,"percent_change":587,"volume":1052,"transactions":9,"vwap":970},"2026-04-16",20000,{"date":1054,"open":837,"high":837,"low":807,"close":1023,"change":517,"percent_change":320,"volume":1055,"transactions":9,"vwap":1023},"2026-04-15",8900,{"date":1057,"open":1039,"high":1058,"low":1039,"close":1059,"change":1060,"percent_change":977,"volume":1061,"transactions":9,"vwap":1059},"2026-04-14",52.035,51.97,0.221,11200,{"date":1063,"open":549,"high":1064,"low":549,"close":894,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":894},"2026-04-13",51.763,0.119,0.23,12400,{"date":1069,"open":815,"high":815,"low":769,"close":881,"change":683,"percent_change":144,"volume":1070,"transactions":9,"vwap":881},"2026-04-10",5500,{"date":1072,"open":689,"high":756,"low":881,"close":899,"change":1073,"percent_change":301,"volume":1074,"transactions":9,"vwap":899},"2026-04-09",0.057,4700,{"date":1076,"open":1077,"high":821,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":912,"transactions":9,"vwap":1079},"2026-04-08",51.901,51.665,51.673,0.275,0.54,{"date":1083,"open":483,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":997,"transactions":9,"vwap":1084},"2026-04-07",51.398,51.215,0.002,0,{"date":1089,"open":453,"high":492,"low":434,"close":1090,"change":1091,"percent_change":1092,"volume":966,"transactions":9,"vwap":1090},"2026-04-06",51.396,0.162,0.32,{"date":1094,"open":398,"high":1095,"low":398,"close":1096,"change":1097,"percent_change":759,"volume":1098,"transactions":9,"vwap":1096},"2026-04-02",51.32,51.234,0.019,4500,{"date":1100,"open":435,"high":657,"low":435,"close":1085,"change":863,"percent_change":1101,"volume":787,"transactions":9,"vwap":1085},"2026-04-01",0.41,{"date":1103,"open":1104,"high":1105,"low":336,"close":1106,"change":1107,"percent_change":1108,"volume":1009,"transactions":9,"vwap":1106},"2026-03-31",50.79,51.029999,51.0050011,0.445,0.88,{"date":1110,"open":346,"high":346,"low":1111,"close":1112,"change":1113,"percent_change":510,"volume":873,"transactions":9,"vwap":1112},"2026-03-30",50.54,50.56,0.094,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":643,"percent_change":644,"volume":842,"transactions":9,"vwap":1118},"2026-03-27",50.59,50.43,50.466,{"date":1120,"open":1121,"high":1121,"low":327,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-26",50.97,50.701,-0.549,-1.07,5100,{"date":1127,"open":434,"high":500,"low":1128,"close":446,"change":901,"percent_change":908,"volume":1129,"transactions":9,"vwap":446},"2026-03-25",51.02,24900,{"date":1131,"open":1132,"high":443,"low":387,"close":616,"change":1133,"percent_change":587,"volume":1134,"transactions":9,"vwap":616},"2026-03-24",51.18,-0.086,12200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":203,"volume":1142,"transactions":9,"vwap":1140},"2026-03-23",51.14,51.35,51.099998,51.246,0.246,10100,{"date":1144,"open":1145,"high":1146,"low":1121,"close":617,"change":1147,"percent_change":1148,"volume":878,"transactions":9,"vwap":617},"2026-03-20",51.275,51.279,-0.259,-0.51,{"date":1150,"open":1105,"high":434,"low":1105,"close":1151,"change":1152,"percent_change":817,"volume":961,"transactions":9,"vwap":1151},"2026-03-19",51.259,-0.041,{"date":1154,"open":1155,"high":474,"low":443,"close":1156,"change":144,"percent_change":262,"volume":1098,"transactions":9,"vwap":1156},"2026-03-18",51.415,51.3,{"date":1158,"open":584,"high":584,"low":1159,"close":940,"change":510,"percent_change":1160,"volume":885,"transactions":9,"vwap":940},"2026-03-17",51.441,0.37,{"date":1162,"open":1163,"high":1164,"low":657,"close":1156,"change":1165,"percent_change":1166,"volume":864,"transactions":9,"vwap":1156},"2026-03-16",51.28,51.349,0.134,0.26,{"date":1168,"open":1169,"high":1169,"low":390,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-13",51.362,51.166,-0.114,-0.22,9900,{"date":1175,"open":541,"high":541,"low":1163,"close":1163,"change":985,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1163},"2026-03-12",-0.66,10200,{"date":1179,"open":689,"high":920,"low":776,"close":769,"change":1180,"percent_change":1008,"volume":1181,"transactions":9,"vwap":769},"2026-03-11",-0.148,517000,{"date":1183,"open":756,"high":816,"low":1184,"close":1185,"change":1186,"percent_change":759,"volume":1074,"transactions":9,"vwap":1185},"2026-03-10",51.752,51.768,0.021,{"date":1188,"open":434,"high":894,"low":659,"close":1189,"change":1190,"percent_change":602,"volume":773,"transactions":9,"vwap":1189},"2026-03-09",51.747,0.157,{"date":1192,"open":899,"high":1193,"low":541,"close":541,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":541},"2026-03-06",51.739,-0.23,-0.44,5400,{"date":1198,"open":1199,"high":1199,"low":1200,"close":810,"change":261,"percent_change":833,"volume":1067,"transactions":9,"vwap":810},"2026-03-05",52.0079994,51.801,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1092,"volume":1207,"transactions":9,"vwap":1205},"2026-03-04",51.862,52.040001,52.0050011,0.164,1800,{"date":1209,"open":698,"high":1039,"low":715,"close":1210,"change":1211,"percent_change":690,"volume":828,"transactions":9,"vwap":1210},"2026-03-03",51.841,-0.059,{"date":1213,"open":1014,"high":831,"low":707,"close":1023,"change":252,"percent_change":1008,"volume":1029,"transactions":9,"vwap":1023},"2026-03-02",{"date":1215,"open":1216,"high":1217,"low":51,"close":1218,"change":252,"percent_change":1008,"volume":1219,"transactions":9,"vwap":1218},"2026-02-27",52.09,52.099998,52.049999,15900,{"date":1221,"open":1222,"high":1223,"low":1217,"close":1224,"change":1225,"percent_change":242,"volume":1061,"transactions":9,"vwap":1224},"2026-02-26",52.17,52.23,52.2,0.005,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":838,"percent_change":301,"volume":947,"transactions":9,"vwap":1230},"2026-02-25",52.12,52.21,52.195,{"date":1232,"open":1216,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-24",52.19,52.060001,52.14,-0.249,-0.48,10700,{"date":1240,"open":1241,"high":1242,"low":1228,"close":1243,"change":1244,"percent_change":365,"volume":1245,"transactions":9,"vwap":1243},"2026-02-23",52.41,52.425,52.389,-0.021,11400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1241,"change":683,"percent_change":144,"volume":1251,"transactions":9,"vwap":1241},"2026-02-20",52.4,52.51,52.37,8800,{"date":1253,"open":1254,"high":1249,"low":1255,"close":1249,"change":901,"percent_change":772,"volume":1256,"transactions":9,"vwap":1249},"2026-02-19",52.46,52.415,4800,{"date":1258,"open":1259,"high":1249,"low":1260,"close":1259,"change":759,"percent_change":213,"volume":1009,"transactions":9,"vwap":1259},"2026-02-18",52.42,52.39,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1028,"percent_change":224,"volume":1267,"transactions":9,"vwap":1266},"2026-02-17",52.43,52.47,52.363,52.38,5300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":65,"volume":1256,"transactions":9,"vwap":1273},"2026-02-13",52.33,52.392,52.31,52.353,-0.027,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1266,"change":242,"percent_change":233,"volume":1280,"transactions":9,"vwap":1266},"2026-02-12",52.44,52.49,52.365,8400,{"date":1282,"open":1277,"high":1277,"low":1283,"close":1250,"change":823,"percent_change":811,"volume":854,"transactions":9,"vwap":1250},"2026-02-11",52.35,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":65,"percent_change":683,"volume":912,"transactions":9,"vwap":1288},"2026-02-10",52.435,52.475,52.34,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1260,"change":224,"percent_change":22,"volume":1294,"transactions":9,"vwap":1260},"2026-02-09",52.439,52.465,52.28,107800,{"date":1296,"open":1272,"high":1279,"low":1297,"close":1288,"change":862,"percent_change":457,"volume":1298,"transactions":9,"vwap":1288},"2026-02-06",52.285,3500,{"date":1300,"open":1301,"high":1302,"low":1222,"close":1303,"change":1304,"percent_change":392,"volume":1305,"transactions":9,"vwap":1303},"2026-02-05",52.25,52.27,52.233,-0.032,9000,{"date":1307,"open":1272,"high":1272,"low":1229,"close":1308,"change":1309,"percent_change":171,"volume":842,"transactions":9,"vwap":1308},"2026-02-04",52.265,-0.015,{"date":1311,"open":1293,"high":1272,"low":1312,"close":1293,"change":811,"percent_change":301,"volume":1313,"transactions":9,"vwap":1293},"2026-02-03",52.16,10600,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":392,"percent_change":690,"volume":1318,"transactions":9,"vwap":1317},"2026-02-02",52.32,52.22,30500,{"date":1320,"open":1321,"high":1293,"low":1222,"close":1293,"change":242,"percent_change":233,"volume":848,"transactions":9,"vwap":1293},"2026-01-30",52.24,{"date":1323,"open":1224,"high":1302,"low":1324,"close":1302,"change":1087,"percent_change":1087,"volume":902,"transactions":9,"vwap":1302},"2026-01-29",52.145,{"date":1326,"open":1283,"high":1283,"low":1327,"close":1302,"change":171,"percent_change":392,"volume":937,"transactions":9,"vwap":1302},"2026-01-28",52.212,{"date":1329,"open":1302,"high":1330,"low":1302,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-27",52.335,52.3,-0.28,-0.53,15200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":594,"volume":1177,"transactions":9,"vwap":1340},"2026-01-26",52.6,52.7,52.54,52.58,0.035,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":797,"percent_change":683,"volume":1348,"transactions":9,"vwap":1347},"2026-01-23",52.55,52.63,52.52,52.545,6900,{"date":1350,"open":1340,"high":1351,"low":1340,"close":1337,"change":1352,"percent_change":166,"volume":902,"transactions":9,"vwap":1337},"2026-01-22",52.625,0.061,{"date":1354,"open":1259,"high":1355,"low":1259,"close":1356,"change":996,"percent_change":1357,"volume":1177,"transactions":9,"vwap":1356},"2026-01-21",52.59,52.539,0.27,{"date":1359,"open":1360,"high":1360,"low":1270,"close":1361,"change":751,"percent_change":110,"volume":1362,"transactions":9,"vwap":1361},"2026-01-20",52.53,52.395,8700,{"date":1364,"open":1249,"high":1337,"low":1365,"close":1337,"change":759,"percent_change":213,"volume":1366,"transactions":9,"vwap":1337},"2026-01-16",52.5,8100,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":594,"percent_change":992,"volume":890,"transactions":9,"vwap":1371},"2026-01-15",52.66,52.48,52.56,{"date":1373,"open":1248,"high":1278,"low":1248,"close":1278,"change":1087,"percent_change":1087,"volume":1374,"transactions":9,"vwap":1278},"2026-01-14",3000,{"date":1376,"open":1264,"high":1278,"low":1259,"close":1278,"change":213,"percent_change":1377,"volume":773,"transactions":9,"vwap":1278},"2026-01-13",0.15,{"date":1379,"open":1250,"high":1380,"low":1250,"close":1241,"change":242,"percent_change":233,"volume":1381,"transactions":9,"vwap":1241},"2026-01-12",52.431,7400,{"date":1383,"open":1249,"high":1249,"low":1384,"close":1248,"change":900,"percent_change":901,"volume":741,"transactions":9,"vwap":1248},"2026-01-09",52.394,{"date":1386,"open":1270,"high":1387,"low":1316,"close":1388,"change":1389,"percent_change":759,"volume":1049,"transactions":9,"vwap":1388},"2026-01-08",52.36,52.355,0.023,{"date":1391,"open":1248,"high":1248,"low":1316,"close":1392,"change":1393,"percent_change":401,"volume":1381,"transactions":9,"vwap":1392},"2026-01-07",52.332,-0.013,{"date":1395,"open":1272,"high":1387,"low":1272,"close":1396,"change":171,"percent_change":392,"volume":1397,"transactions":9,"vwap":1396},"2026-01-06",52.345,9100,{"date":1399,"open":1400,"high":1248,"low":1387,"close":1401,"change":1402,"percent_change":510,"volume":1298,"transactions":9,"vwap":1401},"2026-01-05",52.382,52.375,0.098,{"date":1404,"open":1288,"high":1288,"low":1224,"close":1405,"change":1406,"percent_change":759,"volume":1362,"transactions":9,"vwap":1405},"2026-01-02",52.277,0.022,{"date":1408,"open":1409,"high":1270,"low":1321,"close":1410,"change":1411,"percent_change":447,"volume":878,"transactions":9,"vwap":1410},"2025-12-31",52.306,52.255,-0.047,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1073,"percent_change":301,"volume":1417,"transactions":9,"vwap":1416},"2025-12-30",52.26,52.325,52.302,7200,{"date":1419,"open":1301,"high":1302,"low":1420,"close":1421,"change":1422,"percent_change":660,"volume":1423,"transactions":9,"vwap":1421},"2025-12-29",52.15,52.245,-0.063,13500,{"date":1425,"open":1293,"high":1426,"low":1302,"close":1427,"change":1428,"percent_change":772,"volume":1417,"transactions":9,"vwap":1427},"2025-12-26",52.315,52.308,0.088,{"date":1430,"open":1414,"high":1302,"low":1229,"close":1317,"change":233,"percent_change":759,"volume":1431,"transactions":9,"vwap":1317},"2025-12-24",2000,{"date":1433,"open":1233,"high":1321,"low":1312,"close":1224,"change":427,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1224},"2025-12-23",-0.59,9500,{"date":1437,"open":1438,"high":1438,"low":1259,"close":1249,"change":1439,"percent_change":992,"volume":1440,"transactions":9,"vwap":1249},"2025-12-22",52.72,0.066,6500,{"date":1442,"open":1277,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":823,"volume":951,"transactions":9,"vwap":1445},"2025-12-19",52.485,52.417,52.444,0.016,{"date":1448,"open":1248,"high":1278,"low":1449,"close":1450,"change":1451,"percent_change":1066,"volume":1362,"transactions":9,"vwap":1450},"2025-12-18",52.321,52.428,0.122,{"date":1453,"open":1250,"high":1250,"low":1301,"close":1409,"change":1454,"percent_change":171,"volume":1455,"transactions":9,"vwap":1409},"2025-12-17",-0.014,7100,{"date":1457,"open":1272,"high":1260,"low":1458,"close":1316,"change":1309,"percent_change":171,"volume":1348,"transactions":9,"vwap":1316},"2025-12-16",52.267,{"date":1460,"open":1263,"high":1263,"low":1461,"close":1330,"change":1462,"percent_change":365,"volume":1009,"transactions":9,"vwap":1330},"2025-12-15",52.281,-0.023,{"date":1464,"open":1266,"high":1241,"low":1465,"close":1466,"change":1467,"percent_change":1194,"volume":828,"transactions":9,"vwap":1466},"2025-12-12",52.29,52.358,-0.122,{"date":1469,"open":1470,"high":1470,"low":1255,"close":1370,"change":22,"percent_change":510,"volume":1471,"transactions":9,"vwap":1370},"2025-12-11",52.61,6300,{"date":1473,"open":1224,"high":1260,"low":1224,"close":1266,"change":724,"percent_change":115,"volume":781,"transactions":9,"vwap":1266},"2025-12-10",{"date":1475,"open":1301,"high":1476,"low":1317,"close":1317,"change":447,"percent_change":587,"volume":848,"transactions":9,"vwap":1317},"2025-12-09",52.257,{"date":1478,"open":1479,"high":1316,"low":1420,"close":1272,"change":1480,"percent_change":65,"volume":1481,"transactions":9,"vwap":1272},"2025-12-08",52.309,-0.024,9700,{"date":1483,"open":1484,"high":1260,"low":1485,"close":1486,"change":1487,"percent_change":171,"volume":804,"transactions":9,"vwap":1486},"2025-12-05",52.313,52.275,52.334,-0.016,{"date":1489,"open":1344,"high":1344,"low":1414,"close":1283,"change":1087,"percent_change":1087,"volume":1490,"transactions":9,"vwap":1283},"2025-12-04",7800,{"date":1492,"open":1217,"high":1260,"low":1217,"close":1283,"change":907,"percent_change":908,"volume":1251,"transactions":9,"vwap":1283},"2025-12-03",{"date":1494,"open":1495,"high":1272,"low":1496,"close":1410,"change":1497,"percent_change":202,"volume":1177,"transactions":9,"vwap":1410},"2025-12-02",52.18,52.125,0.126,{"date":1499,"open":1233,"high":1233,"low":1500,"close":1501,"change":1502,"percent_change":320,"volume":1503,"transactions":9,"vwap":1501},"2025-12-01",52.07,52.129,-0.069,4100,{"date":1505,"open":1266,"high":1266,"low":1506,"close":1507,"change":1508,"percent_change":901,"volume":1509,"transactions":9,"vwap":1507},"2025-11-28",52.193,52.198,0.048,3600,{"date":1511,"open":1222,"high":1317,"low":1512,"close":1420,"change":1513,"percent_change":863,"volume":842,"transactions":9,"vwap":1420},"2025-11-26",52.087002,0.109,{"date":1515,"open":1039,"high":1516,"low":1039,"close":1517,"change":1518,"percent_change":901,"volume":1519,"transactions":9,"vwap":1517},"2025-11-25",52.066002,52.041,0.049,14900,{"date":1521,"open":808,"high":1045,"low":707,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-11-24",51.992,-0.133,-0.26,23200,{"date":1527,"open":1217,"high":1420,"low":51,"close":1496,"change":1528,"percent_change":1357,"volume":1366,"transactions":9,"vwap":1496},"2025-11-21",0.138,{"date":1530,"open":1301,"high":1301,"low":1531,"close":1531,"change":485,"percent_change":401,"volume":1532,"transactions":9,"vwap":1531},"2025-11-20",51.987,14600,{"date":1534,"open":51,"high":1535,"low":845,"close":1536,"change":1537,"percent_change":811,"volume":798,"transactions":9,"vwap":1536},"2025-11-19",52.080002,51.997,0.032,{"date":1539,"open":1540,"high":1045,"low":1039,"close":1541,"change":1225,"percent_change":242,"volume":873,"transactions":9,"vwap":1541},"2025-11-18",51.918,51.965,{"date":1543,"open":1218,"high":1544,"low":1014,"close":808,"change":1545,"percent_change":1546,"volume":1305,"transactions":9,"vwap":808},"2025-11-17",52.11,-0.124,-0.24,{"date":1548,"open":51,"high":1228,"low":1044,"close":1549,"change":1550,"percent_change":233,"volume":1440,"transactions":9,"vwap":1549},"2025-11-14",52.084,0.013,{"date":1552,"open":1465,"high":1465,"low":1553,"close":1554,"change":1555,"percent_change":752,"volume":1471,"transactions":9,"vwap":1554},"2025-11-13",52.049,52.070999,-0.207,{"date":1557,"open":1331,"high":1316,"low":1414,"close":1558,"change":1559,"percent_change":660,"volume":1560,"transactions":9,"vwap":1558},"2025-11-12",52.278,-0.062,2700,{"date":1562,"open":1414,"high":1288,"low":1414,"close":1288,"change":1563,"percent_change":1377,"volume":1564,"transactions":9,"vwap":1288},"2025-11-11",0.081,7600,{"date":1566,"open":1233,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":1092,"volume":912,"transactions":9,"vwap":1567},"2025-11-10",52.259,52.163,0.165,{"date":1571,"open":1045,"high":1572,"low":1573,"close":1572,"change":1244,"percent_change":365,"volume":997,"transactions":9,"vwap":1572},"2025-11-07",52.094002,52.0099983,{"date":1575,"open":715,"high":1317,"low":715,"close":1576,"change":1577,"percent_change":485,"volume":1578,"transactions":9,"vwap":1576},"2025-11-06",52.115,-0.003,5000,{"date":1580,"open":1544,"high":1321,"low":1581,"close":1582,"change":991,"percent_change":992,"volume":1583,"transactions":9,"vwap":1582},"2025-11-05",52.075001,52.118,5800,{"date":1585,"open":1012,"high":1312,"low":1012,"close":1218,"change":1586,"percent_change":65,"volume":1490,"transactions":9,"vwap":1218},"2025-11-04",-0.025,{"date":1588,"open":1272,"high":1272,"low":1581,"close":1581,"change":320,"percent_change":668,"volume":937,"transactions":9,"vwap":1581},"2025-11-03",{"date":1590,"open":1591,"high":1591,"low":1233,"close":1592,"change":1015,"percent_change":447,"volume":1029,"transactions":9,"vwap":1592},"2025-10-31",52.252,52.205,{"date":1594,"open":1414,"high":1272,"low":1312,"close":1301,"change":392,"percent_change":690,"volume":1595,"transactions":9,"vwap":1301},"2025-10-30",27000,{"date":1597,"open":1270,"high":1266,"low":1302,"close":1272,"change":1598,"percent_change":517,"volume":902,"transactions":9,"vwap":1272},"2025-10-29",-0.037,{"date":1600,"open":1264,"high":1264,"low":1288,"close":1601,"change":1602,"percent_change":1603,"volume":1041,"transactions":9,"vwap":1601},"2025-10-28",52.347,-0.453,-0.86,{"date":1605,"open":1369,"high":24,"low":1606,"close":24,"change":1607,"percent_change":1608,"volume":937,"transactions":9,"vwap":24},"2025-10-27",52.62,0.234,0.45,{"date":1610,"open":1611,"high":1337,"low":1611,"close":1612,"change":1613,"percent_change":115,"volume":804,"transactions":9,"vwap":1612},"2025-10-24",52.486,52.566,0.161,{"date":1615,"open":1277,"high":1277,"low":1250,"close":1616,"change":822,"percent_change":823,"volume":1070,"transactions":9,"vwap":1616},"2025-10-23",52.405,{"date":1618,"open":1384,"high":1619,"low":1283,"close":1260,"change":1225,"percent_change":242,"volume":1560,"transactions":9,"vwap":1260},"2025-10-22",52.419,{"date":1621,"open":1622,"high":1263,"low":1387,"close":1623,"change":1624,"percent_change":242,"volume":1125,"transactions":9,"vwap":1623},"2025-10-21",52.409,52.385,0.007,{"date":1626,"open":1260,"high":1259,"low":1270,"close":1627,"change":1628,"percent_change":202,"volume":1629,"transactions":9,"vwap":1627},"2025-10-20",52.378,0.128,7700,{"date":1631,"open":1321,"high":1632,"low":1495,"close":1301,"change":1309,"percent_change":171,"volume":1251,"transactions":9,"vwap":1301},"2025-10-17",52.299,{"date":1634,"open":1248,"high":1248,"low":1635,"close":1308,"change":1636,"percent_change":1524,"volume":961,"transactions":9,"vwap":1308},"2025-10-16",52.264,-0.135,{"date":1638,"open":1272,"high":1248,"low":1272,"close":1248,"change":852,"percent_change":853,"volume":864,"transactions":9,"vwap":1248},"2025-10-15",{"date":1640,"open":1641,"high":1312,"low":1641,"close":1642,"change":759,"percent_change":213,"volume":859,"transactions":9,"vwap":1642},"2025-10-14",51.99,52.131,{"date":1644,"open":1229,"high":1229,"low":51,"close":1645,"change":1646,"percent_change":1647,"volume":1348,"transactions":9,"vwap":1645},"2025-10-13",52.091,0.236,0.46,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":1020,"transactions":9,"vwap":1651},"2025-10-10",52.174,51.855,-0.255,-0.49,{"date":1655,"open":1270,"high":1270,"low":1217,"close":1544,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1544},"2025-10-09",-0.236,-0.45,11800,{"date":1660,"open":1259,"high":1380,"low":1270,"close":1661,"change":1662,"percent_change":1663,"volume":787,"transactions":9,"vwap":1661},"2025-10-08",52.346,-0.104,-0.2,{"date":1665,"open":1445,"high":1249,"low":1263,"close":1032,"change":233,"percent_change":759,"volume":1666,"transactions":9,"vwap":1032},"2025-10-07",12900,{"date":1668,"open":1278,"high":1346,"low":1263,"close":1263,"change":1669,"percent_change":320,"volume":1670,"transactions":9,"vwap":1263},"2025-10-06",-0.068,25700,{"date":1672,"open":1673,"high":1674,"low":1032,"close":1675,"change":1676,"percent_change":823,"volume":1677,"transactions":9,"vwap":1675},"2025-10-03",52.474,52.78,52.498,0.018,34200,{"date":1679,"open":1370,"high":1680,"low":1681,"close":1370,"change":1087,"percent_change":1087,"volume":1682,"transactions":9,"vwap":1370},"2025-10-02",52.506,52.426,2600,{"date":1684,"open":1264,"high":1360,"low":1415,"close":1370,"change":1341,"percent_change":594,"volume":1629,"transactions":9,"vwap":1370},"2025-10-01",{"date":1686,"open":1687,"high":1292,"low":1687,"close":1688,"change":690,"percent_change":691,"volume":947,"transactions":9,"vwap":1688},"2025-09-30",52.371,52.445,{"date":1690,"open":1355,"high":1355,"low":1691,"close":1692,"change":926,"percent_change":602,"volume":1055,"transactions":9,"vwap":1692},"2025-09-29",52.411,52.555,{"date":1694,"open":1387,"high":1032,"low":1387,"close":1248,"change":1393,"percent_change":401,"volume":1578,"transactions":9,"vwap":1248},"2025-09-26",{"date":1696,"open":1340,"high":1340,"low":1330,"close":1697,"change":1698,"percent_change":1699,"volume":848,"transactions":9,"vwap":1697},"2025-09-25",52.413,-0.402,-0.76,{"date":1701,"open":1702,"high":177,"low":1703,"close":1704,"change":401,"percent_change":365,"volume":848,"transactions":9,"vwap":1704},"2025-09-24",52.86,52.791,52.815,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":392,"percent_change":690,"volume":1709,"transactions":9,"vwap":1708},"2025-09-23",52.94,52.835,1900,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1513,"percent_change":863,"volume":927,"transactions":9,"vwap":1714},"2025-09-22",52.85,52.925,52.895,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1087,"volume":1720,"transactions":9,"vwap":1718},"2025-09-19",52.803,52.786,0.001,700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1341,"percent_change":594,"volume":927,"transactions":9,"vwap":1726},"2025-09-18",52.745,52.84,52.725,52.785,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":233,"percent_change":759,"volume":1732,"transactions":9,"vwap":1731},"2025-09-17",52.69,52.9,52.75,15500,{"date":1734,"open":1735,"high":177,"low":1736,"close":1737,"change":65,"percent_change":447,"volume":1519,"transactions":9,"vwap":1737},"2025-09-16",52.71,52.68,52.73,{"date":1739,"open":1740,"high":1674,"low":1740,"close":1674,"change":992,"percent_change":1741,"volume":1125,"transactions":9,"vwap":1674},"2025-09-15",52.65,0.25,{"date":1743,"open":1729,"high":1729,"low":1345,"close":1740,"change":1744,"percent_change":485,"volume":997,"transactions":9,"vwap":1740},"2025-09-12",-0.007,{"date":1746,"open":1371,"high":1747,"low":1371,"close":1748,"change":1749,"percent_change":908,"volume":912,"transactions":9,"vwap":1748},"2025-09-11",52.79,52.657,0.097,{"date":1751,"open":1340,"high":1355,"low":1752,"close":1371,"change":838,"percent_change":22,"volume":1256,"transactions":9,"vwap":1371},"2025-09-10",52.534,{"date":1754,"open":1371,"high":1470,"low":1755,"close":1756,"change":1757,"percent_change":447,"volume":1313,"transactions":9,"vwap":1756},"2025-09-09",52.504,52.505,-0.048,{"date":1759,"open":1346,"high":1337,"low":1346,"close":1760,"change":1761,"percent_change":301,"volume":1564,"transactions":9,"vwap":1760},"2025-09-08",52.553,0.056,{"date":1763,"open":1346,"high":1339,"low":1032,"close":1764,"change":965,"percent_change":683,"volume":1298,"transactions":9,"vwap":1764},"2025-09-05",52.497,{"date":1766,"open":1259,"high":1344,"low":1266,"close":1344,"change":992,"percent_change":1741,"volume":1490,"transactions":9,"vwap":1344},"2025-09-04",{"date":1768,"open":1769,"high":1259,"low":1769,"close":1259,"change":310,"percent_change":1770,"volume":878,"transactions":9,"vwap":1259},"2025-09-03",52.293,0.42,{"date":1772,"open":1414,"high":1414,"low":1234,"close":1224,"change":683,"percent_change":144,"volume":947,"transactions":9,"vwap":1224},"2025-09-02",{"date":1774,"open":1272,"high":1316,"low":1414,"close":1331,"change":365,"percent_change":817,"volume":1775,"transactions":9,"vwap":1331},"2025-08-29",2900,{"date":1777,"open":1277,"high":1277,"low":1331,"close":1288,"change":922,"percent_change":485,"volume":1564,"transactions":9,"vwap":1288},"2025-08-28",{"date":1779,"open":1224,"high":1283,"low":1224,"close":1396,"change":1780,"percent_change":578,"volume":1781,"transactions":9,"vwap":1396},"2025-08-27",0.075,3100,{"date":1783,"open":1784,"high":1331,"low":1224,"close":1302,"change":752,"percent_change":1699,"volume":1074,"transactions":9,"vwap":1302},"2025-08-26",52.215,{"date":1786,"open":1344,"high":1787,"low":1788,"close":1787,"change":847,"percent_change":811,"volume":966,"transactions":9,"vwap":1787},"2025-08-25",52.67,52.516,{"date":1790,"open":1272,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":798,"transactions":9,"vwap":1793},"2025-08-22",52.74,52.271,52.636,0.331,0.63,{"date":1797,"open":1798,"high":1283,"low":1465,"close":1798,"change":1598,"percent_change":517,"volume":1070,"transactions":9,"vwap":1798},"2025-08-21",52.305,{"date":1800,"open":1250,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":65,"volume":1471,"transactions":9,"vwap":1803},"2025-08-20",52.446,52.324,52.342,-0.028,{"date":1806,"open":1260,"high":1241,"low":1802,"close":1250,"change":1194,"percent_change":1195,"volume":997,"transactions":9,"vwap":1250},"2025-08-19",{"date":1808,"open":1032,"high":1737,"low":1809,"close":1337,"change":310,"percent_change":1770,"volume":1423,"transactions":9,"vwap":1337},"2025-08-18",52.359,{"date":1811,"open":1250,"high":1370,"low":1316,"close":1266,"change":660,"percent_change":1194,"volume":1812,"transactions":9,"vwap":1266},"2025-08-15",12700,{"date":1814,"open":1277,"high":1346,"low":1283,"close":1365,"change":780,"percent_change":233,"volume":955,"transactions":9,"vwap":1365},"2025-08-14",{"date":1816,"open":1337,"high":1337,"low":1248,"close":1817,"change":1818,"percent_change":1741,"volume":1819,"transactions":9,"vwap":1817},"2025-08-13",52.488,0.129,14500,{"date":1821,"open":1331,"high":1809,"low":1321,"close":1809,"change":1822,"percent_change":863,"volume":1049,"transactions":9,"vwap":1809},"2025-08-12",0.108,{"date":1824,"open":1250,"high":1250,"low":1544,"close":1825,"change":1186,"percent_change":759,"volume":1067,"transactions":9,"vwap":1825},"2025-08-11",52.251,{"date":1827,"open":1301,"high":1828,"low":1217,"close":1223,"change":786,"percent_change":65,"volume":878,"transactions":9,"vwap":1223},"2025-08-08",52.288,{"date":1830,"open":1248,"high":1248,"low":1831,"close":1832,"change":1480,"percent_change":65,"volume":961,"transactions":9,"vwap":1832},"2025-08-07",52.226,52.256,{"date":1834,"open":1241,"high":1241,"low":1835,"close":1293,"change":242,"percent_change":233,"volume":890,"transactions":9,"vwap":1293},"2025-08-06",52.218,{"date":1837,"open":1838,"high":1302,"low":1839,"close":1302,"change":171,"percent_change":392,"volume":781,"transactions":9,"vwap":1302},"2025-08-05",52.237,52.189,{"date":1841,"open":1216,"high":1259,"low":1216,"close":1331,"change":310,"percent_change":1770,"volume":947,"transactions":9,"vwap":1331},"2025-08-04",{"date":1843,"open":1844,"high":1216,"low":51,"close":1535,"change":1845,"percent_change":401,"volume":1846,"transactions":9,"vwap":1535},"2025-08-01",52.044998,-0.011,50000,{"date":1848,"open":1849,"high":1420,"low":1216,"close":1645,"change":1274,"percent_change":65,"volume":937,"transactions":9,"vwap":1645},"2025-07-31",52.116,{"date":1851,"open":1495,"high":1495,"low":1500,"close":1582,"change":1274,"percent_change":65,"volume":1134,"transactions":9,"vwap":1582},"2025-07-30",{"date":1853,"open":1420,"high":1233,"low":1544,"close":1324,"change":1854,"percent_change":213,"volume":1855,"transactions":9,"vwap":1324},"2025-07-29",0.041,13800,{"date":1857,"open":1312,"high":1301,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-07-28",52.084999,52.104,-0.366,-0.7,8300,{"date":1864,"open":1254,"high":1249,"low":1242,"close":1264,"change":1586,"percent_change":65,"volume":1865,"transactions":9,"vwap":1264},"2025-07-25",97600,{"date":1867,"open":1260,"high":1360,"low":1260,"close":1868,"change":233,"percent_change":759,"volume":1869,"transactions":9,"vwap":1868},"2025-07-24",52.495,10900,{"date":1871,"open":1622,"high":1756,"low":1872,"close":1287,"change":900,"percent_change":901,"volume":1873,"transactions":9,"vwap":1287},"2025-07-23",52.396,3400,{"date":1875,"open":1876,"high":1254,"low":1266,"close":1263,"change":847,"percent_change":811,"volume":1490,"transactions":9,"vwap":1263},"2025-07-22",52.397,{"date":1878,"open":1879,"high":1879,"low":1872,"close":1872,"change":1439,"percent_change":992,"volume":966,"transactions":9,"vwap":1872},"2025-07-21",52.57,{"date":1881,"open":1283,"high":1266,"low":1485,"close":1270,"change":1882,"percent_change":724,"volume":1280,"transactions":9,"vwap":1270},"2025-07-18",0.085,{"date":1884,"open":1317,"high":1293,"low":1317,"close":1421,"change":900,"percent_change":901,"volume":1366,"transactions":9,"vwap":1421},"2025-07-17",{"date":1886,"open":1887,"high":1888,"low":1217,"close":1224,"change":651,"percent_change":224,"volume":1098,"transactions":9,"vwap":1224},"2025-07-16",52.13,52.229,{"date":1890,"open":1229,"high":1297,"low":1891,"close":1891,"change":1892,"percent_change":192,"volume":1862,"transactions":9,"vwap":1891},"2025-07-15",52.175,-0.095,{"date":1894,"open":1233,"high":1248,"low":1235,"close":1302,"change":1895,"percent_change":166,"volume":1256,"transactions":9,"vwap":1302},"2025-07-14",0.065,{"date":1897,"open":1260,"high":1260,"low":1420,"close":1592,"change":447,"percent_change":587,"volume":1417,"transactions":9,"vwap":1592},"2025-07-11",{"date":1899,"open":1277,"high":1277,"low":1317,"close":1900,"change":811,"percent_change":301,"volume":1009,"transactions":9,"vwap":1900},"2025-07-10",52.295,{"date":1902,"open":1233,"high":1241,"low":1312,"close":1903,"change":22,"percent_change":510,"volume":1471,"transactions":9,"vwap":1903},"2025-07-09",52.235,{"date":1905,"open":1324,"high":1222,"low":1045,"close":1906,"change":171,"percent_change":392,"volume":859,"transactions":9,"vwap":1906},"2025-07-08",52.135,{"date":1908,"open":1495,"high":1293,"low":1218,"close":1909,"change":1910,"percent_change":1172,"volume":1381,"transactions":9,"vwap":1909},"2025-07-07",52.165,-0.115,{"date":1912,"open":1259,"high":1259,"low":1224,"close":1293,"change":320,"percent_change":668,"volume":1177,"transactions":9,"vwap":1293},"2025-07-03",{"date":1914,"open":1301,"high":1241,"low":1223,"close":1241,"change":1915,"percent_change":1166,"volume":937,"transactions":9,"vwap":1241},"2025-07-02",0.135,{"date":1917,"open":1266,"high":1248,"low":1229,"close":1485,"change":1028,"percent_change":224,"volume":1503,"transactions":9,"vwap":1485},"2025-07-01",{"date":1919,"open":1414,"high":1316,"low":1228,"close":1920,"change":510,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-06-30",52.248,0.36,6100,{"date":1924,"open":1218,"high":1216,"low":1573,"close":1925,"change":392,"percent_change":660,"volume":848,"transactions":9,"vwap":1925},"2025-06-27",52.057999,{"date":1927,"open":1301,"high":1301,"low":1204,"close":1582,"change":1928,"percent_change":578,"volume":787,"transactions":9,"vwap":1582},"2025-06-26",0.074,{"date":1930,"open":1224,"high":1224,"low":1573,"close":1931,"change":1002,"percent_change":946,"volume":1142,"transactions":9,"vwap":1931},"2025-06-25",52.043999,{"date":1933,"open":1321,"high":1802,"low":1321,"close":1934,"change":1935,"percent_change":242,"volume":834,"transactions":9,"vwap":1934},"2025-06-24",52.314,0.004,{"date":1937,"open":1420,"high":1032,"low":1849,"close":1272,"change":1938,"percent_change":1939,"volume":1922,"transactions":9,"vwap":1272},"2025-06-23",0.228,0.44,{"date":1941,"open":1420,"high":1420,"low":51,"close":1942,"change":1943,"percent_change":1048,"volume":1440,"transactions":9,"vwap":1942},"2025-06-20",52.082001,0.152,{"date":1945,"open":1946,"high":1045,"low":1947,"close":821,"change":1948,"percent_change":401,"volume":1055,"transactions":9,"vwap":821},"2025-06-18",51.979,51.911,-0.009,{"date":1950,"open":821,"high":1044,"low":1951,"close":1952,"change":1953,"percent_change":392,"volume":1431,"transactions":9,"vwap":1952},"2025-06-17",51.925,51.939,-0.031,{"date":1955,"open":831,"high":1204,"low":845,"close":1059,"change":992,"percent_change":1741,"volume":1267,"transactions":9,"vwap":1059},"2025-06-16",{"date":1957,"open":790,"high":845,"low":815,"close":815,"change":1502,"percent_change":320,"volume":1583,"transactions":9,"vwap":815},"2025-06-13",{"date":1959,"open":845,"high":1960,"low":790,"close":1961,"change":1097,"percent_change":759,"volume":1490,"transactions":9,"vwap":1961},"2025-06-12",52.02,51.909,{"date":1963,"open":845,"high":821,"low":1651,"close":1039,"change":577,"percent_change":578,"volume":848,"transactions":9,"vwap":1039},"2025-06-11",{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":166,"volume":1971,"transactions":9,"vwap":1969},"2025-06-10",51.759,51.869,51.618,51.819,0.064,12000,{"date":1973,"open":716,"high":707,"low":507,"close":832,"change":838,"percent_change":301,"volume":1125,"transactions":9,"vwap":832},"2025-06-09",{"date":1975,"open":1023,"high":1023,"low":507,"close":893,"change":759,"percent_change":213,"volume":1318,"transactions":9,"vwap":893},"2025-06-06",{"date":1977,"open":807,"high":807,"low":757,"close":757,"change":690,"percent_change":691,"volume":1173,"transactions":9,"vwap":757},"2025-06-05",{"date":1979,"open":1980,"high":698,"low":1980,"close":698,"change":1981,"percent_change":457,"volume":1503,"transactions":9,"vwap":698},"2025-06-04",51.688,0.102,{"date":1983,"open":737,"high":689,"low":542,"close":1984,"change":1428,"percent_change":772,"volume":1985,"transactions":9,"vwap":1984},"2025-06-03",51.668,3700,{"date":1987,"open":531,"high":744,"low":507,"close":801,"change":1304,"percent_change":392,"volume":1440,"transactions":9,"vwap":801},"2025-06-02",{"date":1989,"open":599,"high":1990,"low":500,"close":1990,"change":1991,"percent_change":1992,"volume":1509,"transactions":9,"vwap":1990},"2025-05-30",51.612,0.309,0.6,{"date":1994,"open":500,"high":491,"low":1156,"close":1995,"change":1341,"percent_change":594,"volume":1348,"transactions":9,"vwap":1995},"2025-05-29",51.303,{"date":1997,"open":443,"high":1156,"low":1998,"close":1999,"change":2000,"percent_change":365,"volume":869,"transactions":9,"vwap":1999},"2025-05-28",51.211,51.268,-0.022,{"date":2002,"open":585,"high":434,"low":2003,"close":443,"change":901,"percent_change":908,"volume":1098,"transactions":9,"vwap":443},"2025-05-27",51.185,{"date":2005,"open":657,"high":453,"low":608,"close":608,"change":2006,"percent_change":884,"volume":741,"transactions":9,"vwap":608},"2025-05-23",-0.181,{"date":2008,"open":584,"high":584,"low":2009,"close":2010,"change":1719,"percent_change":1087,"volume":2011,"transactions":9,"vwap":2010},"2025-05-22",51.305,51.381,13300,{"date":2013,"open":472,"high":523,"low":500,"close":499,"change":2014,"percent_change":1195,"volume":2015,"transactions":9,"vwap":499},"2025-05-21",-0.226,2500,{"date":2017,"open":531,"high":881,"low":795,"close":2018,"change":895,"percent_change":233,"volume":834,"transactions":9,"vwap":2018},"2025-05-20",51.606,{"date":2020,"open":776,"high":769,"low":584,"close":2021,"change":1086,"percent_change":1087,"volume":834,"transactions":9,"vwap":2021},"2025-05-19",51.597,{"date":2023,"open":697,"high":697,"low":472,"close":730,"change":594,"percent_change":578,"volume":2024,"transactions":9,"vwap":730},"2025-05-16",3900,{"date":2026,"open":940,"high":523,"low":2027,"close":749,"change":922,"percent_change":485,"volume":1560,"transactions":9,"vwap":749},"2025-05-15",51.425,{"date":2029,"open":541,"high":881,"low":778,"close":776,"change":683,"percent_change":144,"volume":1049,"transactions":9,"vwap":776},"2025-05-14",{"date":2031,"open":507,"high":1014,"low":507,"close":881,"change":901,"percent_change":772,"volume":1070,"transactions":9,"vwap":881},"2025-05-13",{"date":2033,"open":940,"high":697,"low":492,"close":507,"change":2034,"percent_change":105,"volume":1348,"transactions":9,"vwap":507},"2025-05-12",0.455,{"date":2036,"open":398,"high":398,"low":2037,"close":2038,"change":838,"percent_change":301,"volume":2039,"transactions":9,"vwap":2038},"2025-05-09",51.049999,51.084999,2800,{"date":2041,"open":2042,"high":2038,"low":1105,"close":1105,"change":242,"percent_change":233,"volume":2043,"transactions":9,"vwap":1105},"2025-05-08",51.080002,1600,{"date":2045,"open":1121,"high":1128,"low":2046,"close":1128,"change":1497,"percent_change":1741,"volume":1098,"transactions":9,"vwap":1128},"2025-05-07",50.908,{"date":2048,"open":2049,"high":2050,"low":297,"close":2051,"change":2052,"percent_change":392,"volume":2053,"transactions":9,"vwap":2051},"2025-05-06",50.85,50.93,50.894,-0.033,2300,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":1377,"volume":966,"transactions":9,"vwap":2058},"2025-05-05",50.822,50.96,50.927,0.077,{"date":2061,"open":2062,"high":2057,"low":2062,"close":2049,"change":2063,"percent_change":2064,"volume":1245,"transactions":9,"vwap":2049},"2025-05-02",50.76,0.179,0.35,{"date":2066,"open":328,"high":336,"low":2067,"close":2068,"change":1953,"percent_change":392,"volume":1374,"transactions":9,"vwap":2068},"2025-05-01",50.667,50.671,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":2074,"percent_change":644,"volume":997,"transactions":9,"vwap":2072},"2025-04-30",50.67,50.702,50.57,-0.232,{"date":2076,"open":307,"high":2077,"low":336,"close":2077,"change":2078,"percent_change":724,"volume":2079,"transactions":9,"vwap":2077},"2025-04-29",50.934,0.079,2952400,{"date":181,"open":297,"high":2081,"low":307,"close":2081,"change":1341,"percent_change":594,"volume":2082,"transactions":9,"vwap":2081},50.855,900]