[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THYM":3,"homepage-market-summary":28,"stock-historical-THYM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THYM","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 High Income Municipal ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7068,2.2188,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},47.22,47.185,47.15,0.035,0.07,6794.1059,51.74,47.07,2455.9635192262444,3.2,221,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":37,"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":37,"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":37,"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":37,"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":37},"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":37},"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":37},"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":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"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":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},2456,542767.937749,-5.82,"2025-11-20",[181,184,194,205,215,223,232,239,247,257,268,278,288,298,306,315,324,332,341,349,358,369,378,388,396,406,415,423,433,439,447,456,464,473,482,491,501,510,518,526,537,545,551,559,567,574,582,592,600,609,617,623,630,636,645,652,660,668,676,684,693,702,710,716,722,729,736,744,751,758,765,772,779,785,791,798,805,809,816,822,825,829,834,839,843,846,850,856,861,867,870,875,882,888,894,900,907,912,918,922,928,932,936,942,950,957,963,969,974,978,983,987,991,995,999,1005,1009,1013,1018,1021,1024,1028,1034,1038,1042,1045,1047,1051,1058,1061,1068,1072,1077,1079,1084,1090,1096,1102,1108,1113,1118,1123,1127,1129,1133,1138,1142,1145,1150,1154,1158,1162,1167,1173,1177,1180,1185,1188,1191,1196,1201,1204,1207,1210,1212,1216,1219,1223,1225,1230,1236,1241,1245,1249,1253,1256,1260,1264,1269,1272,1276,1279,1282,1287,1291,1296,1299,1302,1306,1309,1314,1319,1323,1328,1330,1332,1337,1343,1348,1352,1354,1356,1358,1362,1366,1370,1375,1382,1385,1389,1392,1395,1398,1401,1405,1408,1411,1415,1417,1419,1423],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},38,47.2049,{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",47.26,47.27,47.14,-0.2521,-0.53,1032.7661,28,47.195,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",47.44,47.49,47.43,47.4371,-0.0188,-0.04,30683.1449,37,47.4348,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",47.33,47.54,47.4559,0.0215,0.05,4682.1031,34,47.4512,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",47.4344,-0.1146,-0.24,126.7661,42,47.7782,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",47.66,47.549,0.1127,0.24,523.7661,26,47.6565,{"date":233,"open":208,"high":208,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":230,"vwap":238},"2026-09-30",47.4363,0.3663,0.78,138.1869,47.5053,{"date":240,"open":241,"high":241,"low":24,"close":24,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",47.16,-0.2685,-0.57,2914.745,31,47.1387,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",47.32,47.3385,47.28,-0.4743,-0.99,3973.131,50,47.3007,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",47.82,47.835,47.63,47.8128,-0.4054,-0.84,1717.2047,24,47.8116,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",48.065,48.2182,48.06,-0.0518,-0.11,2904.9929,40,48.0741,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",48.5,48.2199,48.27,-0.425,-0.87,3532.3428,55,48.2831,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",48.83,48.675,48.695,-0.0688,-0.14,1474.7711,27,48.7409,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":296,"vwap":305},"2026-09-21",48.9,48.7638,-0.0883,-0.18,7222.745,48.8102,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",48.56,48.8521,-0.1053,-0.22,303.196,18,48.6454,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",48.85,48.9574,0.3456,0.71,17877.745,76,48.9352,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":51,"volume":329,"transactions":330,"vwap":331},"2026-09-16",48.76,48.6118,0.0468,404.745,17,48.6783,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":313,"vwap":340},"2026-09-15",48.6602,48.53,48.565,-0.1557,-0.32,8734.745,48.6518,{"date":342,"open":326,"high":343,"low":344,"close":345,"change":346,"percent_change":144,"volume":347,"transactions":296,"vwap":348},"2026-09-14",49,48.68,48.7207,-0.0937,2537.745,48.8742,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":228,"volume":355,"transactions":356,"vwap":357},"2026-09-11",48.94,48.97,48.8144,0.1156,12873.847,80,48.9433,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",48.855,49.03,48.66,48.6988,-0.3212,-0.66,5464.745,62,48.8086,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",49.23,49.02,-0.3305,-0.67,4082.841454,51,49.0723,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",49.47,49.52,49.3505,-0.0041,-0.01,1849.745,21,49.4323,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":201,"volume":393,"transactions":394,"vwap":395},"2026-09-04",49.475,49.3546,-0.0204,621.745,14,49.4805,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":201,"volume":403,"transactions":404,"vwap":405},"2026-09-03",49.545,49.63,49.37,49.375,-0.0178,6214.745,36,49.5569,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":376,"vwap":414},"2026-09-02",49.469,49.48,49.3928,0.0078,0.02,10801.726145,49.4532,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":221,"vwap":422},"2026-09-01",49.36,49.385,-0.2501,-0.5,5914.745,49.3716,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":330,"vwap":432},"2026-08-31",49.64,49.65,49.632,49.6351,-0.0399,-0.08,862.745,49.6417,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":201,"volume":437,"transactions":230,"vwap":438},"2026-08-28",49.675,-0.0206,209.745,49.7259,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":219,"volume":444,"transactions":445,"vwap":446},"2026-08-27",49.8,49.6956,-0.1207,1187.745,16,49.7961,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":266,"vwap":455},"2026-08-26",49.81,49.8163,49.8099,-0.3886,-0.77,1236.724936,49.8107,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":445,"vwap":463},"2026-08-25",50.12,50.2049,0.1699,0.34,1113.745,50.1827,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",50.06,50.035,0.005,0.01,1058.745,20,50.0578,{"date":474,"open":255,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",50.03,49.9986,-0.0286,-0.06,1744.745,67,50.0089,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":201,"volume":488,"transactions":489,"vwap":490},"2026-08-20",50.09,50.02,50.0586,-0.0214,913.745,19,50.0294,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",50.085,50.07,50.08,0.22,0.44,3020.745,30,50.0777,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":266,"vwap":509},"2026-08-18",49.92,49.93,49.86,-0.2753,-0.55,1081.745,49.9134,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":311,"volume":516,"transactions":192,"vwap":517},"2026-08-17",50.17,50.05,50.1353,-0.111,1827.745,50.1118,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":394,"vwap":525},"2026-08-14",50.32,50.2463,-0.2154,-0.43,116.745,50.3188,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",50.45,50.48,50.385,50.4617,0.2337,0.47,10718.725114,120,50.4481,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":21,"volume":543,"transactions":245,"vwap":544},"2026-08-12",50.285,50.29,50.228,0.033,5762.745,50.2717,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":469,"percent_change":412,"volume":548,"transactions":549,"vwap":550},"2026-08-11",50.195,70.745,15,50.2325,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":386,"vwap":558},"2026-08-10",50.1,50.185,-0.0734,-0.15,747.745,50.1125,{"date":560,"open":547,"high":561,"low":547,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":313,"vwap":566},"2026-08-07",50.27,50.2584,0.1238,0.25,10923.745,50.2016,{"date":568,"open":553,"high":569,"low":495,"close":569,"change":570,"percent_change":171,"volume":571,"transactions":572,"vwap":573},"2026-08-06",50.1346,-0.0128,3594.745,71,50.1089,{"date":575,"open":504,"high":576,"low":504,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":203,"vwap":581},"2026-08-05",50.19,50.1474,0.0288,0.06,5115.745,50.0652,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",49.6,50.23,50.1186,0.2486,0.5,12822.328,90,49.9573,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":430,"volume":598,"transactions":182,"vwap":599},"2026-08-03",49.79,49.915,49.87,-0.0396,3755.745,49.8543,{"date":601,"open":602,"high":504,"low":603,"close":604,"change":605,"percent_change":-6,"volume":606,"transactions":607,"vwap":608},"2026-07-31",49.78,49.775,49.9096,-0.0004,10654.2852,70,49.8626,{"date":610,"open":449,"high":484,"low":611,"close":612,"change":613,"percent_change":190,"volume":614,"transactions":615,"vwap":616},"2026-07-30",49.76,49.91,-0.265,7659.7342,79,49.8713,{"date":618,"open":493,"high":585,"low":495,"close":619,"change":620,"percent_change":384,"volume":621,"transactions":50,"vwap":622},"2026-07-29",50.175,-0.0051,3144.7342,50.1728,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":65,"volume":628,"transactions":313,"vwap":629},"2026-07-28",50.14,50.1801,-0.026,663.7342,50.1511,{"date":631,"open":632,"high":520,"low":632,"close":633,"change":634,"percent_change":71,"volume":635,"transactions":471,"vwap":585},"2026-07-27",50.2,50.2061,0.1639,1619.7342,{"date":637,"open":638,"high":576,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",50.18,50.0422,0.0709,0.14,4760.7342,54,50.1241,{"date":646,"open":484,"high":484,"low":647,"close":648,"change":649,"percent_change":453,"volume":650,"transactions":213,"vwap":651},"2026-07-23",49.96,49.9713,-0.387,1414.5722,50.0268,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":311,"volume":657,"transactions":658,"vwap":659},"2026-07-22",50.41,50.3583,-0.1117,1051.5752,29,50.4034,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":190,"volume":666,"transactions":192,"vwap":667},"2026-07-21",50.59,50.592,50.47,-0.2664,2323.7342,50.5383,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":394,"vwap":675},"2026-07-20",50.77,50.7364,-0.0836,-0.16,820.7342,50.7772,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":681,"percent_change":384,"volume":682,"transactions":394,"vwap":683},"2026-07-17",50.76,50.82,50.755,-0.0056,559.7342,50.7573,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":303,"volume":690,"transactions":691,"vwap":692},"2026-07-16",51.05,50.71,50.8256,-0.0894,2582.4602,66,50.8031,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":201,"volume":700,"transactions":343,"vwap":701},"2026-07-15",50.86,50.94,50.8485,50.915,-0.02,3239.0249,50.8881,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-14",50.935,0.105,0.21,60.7342,11,50.9426,{"date":711,"open":712,"high":695,"low":712,"close":712,"change":294,"percent_change":713,"volume":714,"transactions":471,"vwap":715},"2026-07-13",50.83,-0.27,1094.137,50.8666,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":211,"volume":721,"transactions":9,"vwap":719},"2026-07-10",50.988,50.97,0.026,700,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",51.0099983,50.944,-0.045,-0.09,400,{"date":730,"open":376,"high":731,"low":732,"close":733,"change":734,"percent_change":430,"volume":735,"transactions":9,"vwap":733},"2026-07-08",51.099998,50.91,50.989,-0.041,4200,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-07",51.040001,51.32,51.029999,-0.13,-0.25,1400,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":219,"volume":750,"transactions":9,"vwap":748},"2026-07-06",51.33,51.09,51.16,-0.124,6300,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":579,"volume":757,"transactions":9,"vwap":755},"2026-07-02",51.31,51.34,51.284,0.03,2800,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",51.14,51.254,0.194,0.38,1300,{"date":766,"open":731,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",51.42,51.060001,-0.155,-0.3,8800,{"date":773,"open":760,"high":774,"low":775,"close":776,"change":777,"percent_change":533,"volume":778,"transactions":9,"vwap":776},"2026-06-29",51.25,51.13,51.215,0.242,3200,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-26",50.973,0.048,0.09,500,{"date":786,"open":732,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":764,"transactions":9,"vwap":787},"2026-06-25",50.925,50.88,-0.302,-0.59,{"date":792,"open":793,"high":774,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-24",51.23,51.227,0.272,0.53,2400,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",50.98,50.955,-0.105,-0.21,100,{"date":806,"open":724,"high":23,"low":724,"close":768,"change":807,"percent_change":201,"volume":808,"transactions":9,"vwap":768},"2026-06-22",-0.019,6900,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-18",51.089001,51.078999,0.204,0.4,5900,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":219,"volume":821,"transactions":9,"vwap":819},"2026-06-17",50.9,50.875,-0.12,1500,{"date":823,"open":376,"high":376,"low":824,"close":824,"change":20,"percent_change":21,"volume":804,"transactions":9,"vwap":824},"2026-06-16",50.995,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":166,"percent_change":228,"volume":828,"transactions":9,"vwap":827},"2026-06-15",50.96,200,{"date":830,"open":831,"high":831,"low":679,"close":831,"change":832,"percent_change":171,"volume":833,"transactions":9,"vwap":831},"2026-06-12",50.84,-0.013,3800,{"date":835,"open":687,"high":836,"low":687,"close":836,"change":837,"percent_change":115,"volume":838,"transactions":9,"vwap":836},"2026-06-11",50.853,0.159,5400,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":803,"volume":804,"transactions":9,"vwap":841},"2026-06-10",50.694,-0.106,{"date":844,"open":712,"high":712,"low":845,"close":845,"change":211,"percent_change":51,"volume":784,"transactions":9,"vwap":845},"2026-06-09",50.8,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":756,"volume":804,"transactions":9,"vwap":848},"2026-06-08",50.75,0.015,{"date":851,"open":678,"high":781,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",50.735,-0.266,-0.52,2200,{"date":857,"open":719,"high":858,"low":719,"close":858,"change":859,"percent_change":860,"volume":804,"transactions":9,"vwap":858},"2026-06-04",51.00099945,0.183,0.36,{"date":862,"open":788,"high":788,"low":678,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-03",50.818,0.068,0.13,2500,{"date":868,"open":848,"high":848,"low":848,"close":848,"change":869,"percent_change":865,"volume":804,"transactions":9,"vwap":848},"2026-06-02",0.064,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":469,"percent_change":412,"volume":874,"transactions":9,"vwap":873},"2026-06-01",50.53,50.686,300,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":866,"transactions":9,"vwap":879},"2026-05-29",50.69,50.72,50.676,0.116,0.23,{"date":883,"open":884,"high":877,"low":885,"close":886,"change":699,"percent_change":201,"volume":887,"transactions":9,"vwap":886},"2026-05-28",50.62,50.54,50.56,6500,{"date":889,"open":890,"high":891,"low":664,"close":891,"change":892,"percent_change":763,"volume":893,"transactions":9,"vwap":891},"2026-05-27",50.52,50.58,0.193,1900,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":828,"transactions":9,"vwap":897},"2026-05-26",50.38,50.387,0.087,0.17,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":905,"percent_change":783,"volume":906,"transactions":9,"vwap":903},"2026-05-22",50.275,50.3,50.265,0.046,4500,{"date":908,"open":458,"high":909,"low":458,"close":909,"change":910,"percent_change":911,"volume":828,"transactions":9,"vwap":909},"2026-05-21",50.254,0.147,0.29,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":821,"transactions":9,"vwap":915},"2026-05-20",50.16,50.107,0.095,0.19,{"date":919,"open":255,"high":920,"low":255,"close":920,"change":921,"percent_change":713,"volume":784,"transactions":9,"vwap":920},"2026-05-19",50.012001,-0.135,{"date":923,"open":924,"high":925,"low":484,"close":925,"change":926,"percent_change":65,"volume":927,"transactions":9,"vwap":925},"2026-05-18",50.11,50.147,-0.023,1200,{"date":929,"open":930,"high":512,"low":612,"close":512,"change":742,"percent_change":420,"volume":931,"transactions":9,"vwap":512},"2026-05-15",49.94,4000,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":699,"percent_change":201,"volume":821,"transactions":9,"vwap":935},"2026-05-14",50.49,50.42,{"date":937,"open":938,"high":528,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-13",50.44,-0.036,-0.07,2000,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-12",50.6,50.67,50.476,-0.149,-0.29,7100,{"date":951,"open":952,"high":953,"low":884,"close":954,"change":955,"percent_change":756,"volume":956,"transactions":9,"vwap":954},"2026-05-11",50.78,50.95,50.625,0.017,19200,{"date":958,"open":884,"high":959,"low":960,"close":960,"change":961,"percent_change":820,"volume":962,"transactions":9,"vwap":960},"2026-05-08",50.64,50.608,-0.062,600,{"date":964,"open":965,"high":966,"low":965,"close":945,"change":967,"percent_change":968,"volume":927,"transactions":9,"vwap":945},"2026-05-07",50.65,50.677,0.022,0.04,{"date":970,"open":965,"high":945,"low":971,"close":971,"change":972,"percent_change":973,"volume":927,"transactions":9,"vwap":971},"2026-05-06",50.648,0.233,0.46,{"date":975,"open":935,"high":935,"low":976,"close":976,"change":977,"percent_change":171,"volume":874,"transactions":9,"vwap":976},"2026-05-05",50.415,-0.017,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":274,"volume":874,"transactions":9,"vwap":981},"2026-05-04",50.489,50.432,-0.058,{"date":984,"open":872,"high":872,"low":934,"close":934,"change":968,"percent_change":985,"volume":986,"transactions":9,"vwap":934},"2026-05-01",0.08,1600,{"date":988,"open":989,"high":528,"low":989,"close":528,"change":412,"percent_change":968,"volume":990,"transactions":9,"vwap":528},"2026-04-30",50.39,1800,{"date":992,"open":938,"high":938,"low":993,"close":993,"change":994,"percent_change":803,"volume":874,"transactions":9,"vwap":993},"2026-04-29",50.43,-0.108,{"date":996,"open":997,"high":997,"low":890,"close":997,"change":998,"percent_change":727,"volume":721,"transactions":9,"vwap":997},"2026-04-28",50.538,-0.043,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":962,"transactions":9,"vwap":1002},"2026-04-27",50.649,50.581,-0.174,-0.34,{"date":1006,"open":670,"high":670,"low":680,"close":680,"change":1007,"percent_change":1008,"volume":804,"transactions":9,"vwap":680},"2026-04-24",0.075,0.15,{"date":1010,"open":877,"high":732,"low":1011,"close":1011,"change":726,"percent_change":727,"volume":1012,"transactions":9,"vwap":1011},"2026-04-23",50.68,5500,{"date":1014,"open":678,"high":1015,"low":1016,"close":1017,"change":211,"percent_change":51,"volume":866,"transactions":9,"vwap":1017},"2026-04-22",50.87,50.715,50.725,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":430,"percent_change":673,"volume":804,"transactions":9,"vwap":1020},"2026-04-21",50.675,{"date":1022,"open":680,"high":680,"low":680,"close":680,"change":1023,"percent_change":881,"volume":804,"transactions":9,"vwap":680},"2026-04-20",0.118,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":71,"volume":804,"transactions":9,"vwap":1026},"2026-04-17",50.637,0.168,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":899,"percent_change":461,"volume":1033,"transactions":9,"vwap":1032},"2026-04-16",50.488,50.455,50.469,2100,{"date":1035,"open":632,"high":1036,"low":632,"close":1036,"change":1037,"percent_change":144,"volume":804,"transactions":9,"vwap":1036},"2026-04-15",50.299,-0.096,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":921,"percent_change":713,"volume":1041,"transactions":9,"vwap":1040},"2026-04-14",50.395,60,{"date":1043,"open":896,"high":872,"low":896,"close":872,"change":706,"percent_change":1044,"volume":728,"transactions":9,"vwap":872},"2026-04-13",0.42,{"date":1046,"open":520,"high":520,"low":520,"close":520,"change":274,"percent_change":311,"volume":804,"transactions":9,"vwap":520},"2026-04-10",{"date":1048,"open":1049,"high":993,"low":1049,"close":993,"change":1050,"percent_change":115,"volume":828,"transactions":9,"vwap":993},"2026-04-09",50.31,0.158,{"date":1052,"open":1053,"high":886,"low":1054,"close":1055,"change":1056,"percent_change":917,"volume":1057,"transactions":9,"vwap":1055},"2026-04-08",50.5,50.22,50.272,0.097,9200,{"date":1059,"open":619,"high":619,"low":619,"close":619,"change":1060,"percent_change":756,"volume":804,"transactions":9,"vwap":619},"2026-04-07",0.013,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":469,"volume":1067,"transactions":9,"vwap":1065},"2026-04-06",49.85,50.199,50.162,0.004,1700,{"date":1069,"open":647,"high":561,"low":647,"close":1070,"change":1071,"percent_change":412,"volume":833,"transactions":9,"vwap":1070},"2026-04-02",50.158,0.009,{"date":1073,"open":924,"high":1074,"low":924,"close":1074,"change":1075,"percent_change":236,"volume":1076,"transactions":9,"vwap":1074},"2026-04-01",50.149,0.389,800,{"date":1078,"open":449,"high":449,"low":399,"close":611,"change":564,"percent_change":588,"volume":1076,"transactions":9,"vwap":611},"2026-03-31",{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":860,"volume":874,"transactions":9,"vwap":1082},"2026-03-30",49.61,49.51,0.18,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":828,"transactions":9,"vwap":1087},"2026-03-27",49.4,49.33,-0.085,-0.17,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":728,"transactions":9,"vwap":1093},"2026-03-26",49.49,49.415,-0.341,-0.69,{"date":1097,"open":595,"high":595,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-25",49.756,0.201,0.41,900,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":728,"transactions":9,"vwap":1105},"2026-03-24",49.88,49.555,-0.61,-1.22,{"date":1109,"open":632,"high":632,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":874,"transactions":9,"vwap":1110},"2026-03-23",50.165,0.306,0.61,{"date":1114,"open":903,"high":903,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":728,"transactions":9,"vwap":1115},"2026-03-20",49.859,-0.535,-1.06,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":756,"volume":1122,"transactions":9,"vwap":1120},"2026-03-19",50.394,0.016,8,{"date":1124,"open":664,"high":664,"low":1125,"close":1125,"change":1126,"percent_change":940,"volume":962,"transactions":9,"vwap":1125},"2026-03-18",50.378,-0.037,{"date":1128,"open":976,"high":976,"low":976,"close":976,"change":849,"percent_change":756,"volume":804,"transactions":9,"vwap":976},"2026-03-17",{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":211,"volume":804,"transactions":9,"vwap":1131},"2026-03-16",50.4,0.024,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":720,"percent_change":211,"volume":1137,"transactions":9,"vwap":1136},"2026-03-13",50.34,50.376,1100,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1126,"percent_change":940,"volume":874,"transactions":9,"vwap":1141},"2026-03-12",50.21,50.35,{"date":1143,"open":897,"high":897,"low":897,"close":897,"change":1144,"percent_change":699,"volume":804,"transactions":9,"vwap":897},"2026-03-11",-0.008,{"date":1146,"open":1147,"high":1040,"low":1147,"close":1040,"change":1148,"percent_change":1149,"volume":828,"transactions":9,"vwap":1040},"2026-03-10",50.33,-0.203,-0.4,{"date":1151,"open":886,"high":1152,"low":989,"close":1152,"change":1153,"percent_change":985,"volume":797,"transactions":9,"vwap":1152},"2026-03-09",50.598,0.038,{"date":1155,"open":1156,"high":886,"low":1156,"close":886,"change":1157,"percent_change":294,"volume":941,"transactions":9,"vwap":886},"2026-03-06",50.55,-0.071,{"date":1159,"open":884,"high":1160,"low":884,"close":1160,"change":1161,"percent_change":741,"volume":828,"transactions":9,"vwap":1160},"2026-03-05",50.631,-0.064,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":756,"percent_change":579,"volume":828,"transactions":9,"vwap":1166},"2026-03-04",50.655,50.7,50.695,{"date":1168,"open":376,"high":376,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":986,"transactions":9,"vwap":1170},"2026-03-03",50.66,50.665,-0.346,-0.68,{"date":1174,"open":724,"high":1175,"low":376,"close":1175,"change":1176,"percent_change":469,"volume":986,"transactions":9,"vwap":1175},"2026-03-02",51.011002,0.006,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":756,"percent_change":579,"volume":828,"transactions":9,"vwap":1179},"2026-02-27",51.0050011,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":51,"percent_change":1184,"volume":728,"transactions":9,"vwap":1183},"2026-02-26",50.942,50.975,0.2,{"date":1186,"open":819,"high":819,"low":819,"close":819,"change":1187,"percent_change":1187,"volume":804,"transactions":9,"vwap":819},"2026-02-25",0,{"date":1189,"open":819,"high":819,"low":819,"close":819,"change":1190,"percent_change":742,"volume":804,"transactions":9,"vwap":819},"2026-02-24",-0.129,{"date":1192,"open":719,"high":1193,"low":719,"close":1193,"change":1194,"percent_change":1195,"volume":828,"transactions":9,"vwap":1193},"2026-02-23",51.0040016,0.139,0.27,{"date":1197,"open":1198,"high":1199,"low":845,"close":1199,"change":311,"percent_change":523,"volume":1200,"transactions":9,"vwap":1199},"2026-02-20",50.81,50.865,9300,{"date":1202,"open":747,"high":731,"low":1203,"close":1203,"change":899,"percent_change":71,"volume":962,"transactions":9,"vwap":1203},"2026-02-19",51.084999,{"date":1205,"open":698,"high":698,"low":698,"close":698,"change":1206,"percent_change":478,"volume":804,"transactions":9,"vwap":698},"2026-02-18",-0.033,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":782,"percent_change":783,"volume":804,"transactions":9,"vwap":1209},"2026-02-17",50.948,{"date":1211,"open":732,"high":732,"low":1199,"close":818,"change":211,"percent_change":51,"volume":721,"transactions":9,"vwap":818},"2026-02-13",{"date":1213,"open":848,"high":1214,"low":848,"close":1214,"change":641,"percent_change":1215,"volume":874,"transactions":9,"vwap":1214},"2026-02-12",50.85,0.28,{"date":1217,"open":687,"high":687,"low":687,"close":687,"change":1218,"percent_change":412,"volume":804,"transactions":9,"vwap":687},"2026-02-11",0.008,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":412,"volume":804,"transactions":9,"vwap":1221},"2026-02-10",50.702,0.012,{"date":1224,"open":1165,"high":687,"low":877,"close":877,"change":881,"percent_change":973,"volume":764,"transactions":9,"vwap":877},"2026-02-09",{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":65,"volume":1229,"transactions":9,"vwap":1227},"2026-02-06",50.46,-0.024,2854,{"date":1231,"open":891,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":166,"volume":1235,"transactions":9,"vwap":1233},"2026-02-05",51.46,50.484,0.059,7500,{"date":1237,"open":528,"high":528,"low":1238,"close":1239,"change":968,"percent_change":985,"volume":1240,"transactions":9,"vwap":1239},"2026-02-04",50.405,50.425,4600,{"date":1242,"open":1243,"high":1243,"low":530,"close":530,"change":820,"percent_change":219,"volume":1244,"transactions":9,"vwap":530},"2026-02-03",50.429,6000,{"date":1246,"open":1053,"high":1247,"low":1053,"close":1248,"change":917,"percent_change":763,"volume":990,"transactions":9,"vwap":1248},"2026-02-02",50.51,50.505,{"date":1250,"open":1251,"high":1141,"low":1252,"close":1252,"change":783,"percent_change":1083,"volume":990,"transactions":9,"vwap":1252},"2026-01-30",50.345,50.315,{"date":1254,"open":1054,"high":1255,"low":1054,"close":1255,"change":727,"percent_change":303,"volume":728,"transactions":9,"vwap":1255},"2026-01-29",50.225,{"date":1257,"open":540,"high":1252,"low":1258,"close":1252,"change":1259,"percent_change":865,"volume":784,"transactions":9,"vwap":1252},"2026-01-28",50.26,0.065,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":523,"volume":804,"transactions":9,"vwap":1262},"2026-01-27",50.25,-0.219,{"date":1265,"open":1266,"high":1032,"low":1266,"close":1032,"change":1267,"percent_change":1268,"volume":828,"transactions":9,"vwap":1032},"2026-01-26",50.37,0.152,0.3,{"date":1270,"open":520,"high":520,"low":1271,"close":1271,"change":20,"percent_change":21,"volume":804,"transactions":9,"vwap":1271},"2026-01-23",50.317,{"date":1273,"open":1049,"high":1049,"low":1274,"close":1274,"change":1275,"percent_change":948,"volume":804,"transactions":9,"vwap":1274},"2026-01-22",50.282,-0.147,{"date":1277,"open":520,"high":1243,"low":520,"close":1243,"change":1278,"percent_change":588,"volume":828,"transactions":9,"vwap":1243},"2026-01-21",0.249,{"date":1280,"open":638,"high":638,"low":638,"close":638,"change":1281,"percent_change":523,"volume":804,"transactions":9,"vwap":638},"2026-01-20",-0.218,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":742,"volume":784,"transactions":9,"vwap":1285},"2026-01-16",50.559,50.398,-0.125,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":274,"volume":804,"transactions":9,"vwap":1289},"2026-01-15",50.523,-0.057,{"date":1292,"open":886,"high":1293,"low":886,"close":891,"change":1294,"percent_change":1295,"volume":874,"transactions":9,"vwap":891},"2026-01-14",50.61,0.16,0.32,{"date":1297,"open":938,"high":1032,"low":935,"close":935,"change":1298,"percent_change":727,"volume":1076,"transactions":9,"vwap":935},"2026-01-13",-0.044,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":977,"percent_change":171,"volume":828,"transactions":9,"vwap":1301},"2026-01-12",50.464,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":720,"percent_change":211,"volume":743,"transactions":9,"vwap":1305},"2026-01-09",50.433,50.481,{"date":1307,"open":938,"high":1031,"low":938,"close":1031,"change":1308,"percent_change":274,"volume":784,"transactions":9,"vwap":1031},"2026-01-08",-0.056,{"date":1310,"open":529,"high":1311,"low":529,"close":1311,"change":1312,"percent_change":1313,"volume":1076,"transactions":9,"vwap":1311},"2026-01-07",50.511,0.293,0.58,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":804,"transactions":9,"vwap":1316},"2026-01-06",50.218,0.053,0.11,{"date":1320,"open":1321,"high":1110,"low":1321,"close":1110,"change":412,"percent_change":968,"volume":1322,"transactions":9,"vwap":1110},"2026-01-05",50.080002,10900,{"date":1324,"open":1325,"high":512,"low":1326,"close":1326,"change":1327,"percent_change":1318,"volume":931,"transactions":9,"vwap":1326},"2026-01-02",50.15,50.145,0.055,{"date":1329,"open":484,"high":484,"low":484,"close":484,"change":1187,"percent_change":1187,"volume":1187,"transactions":9,"vwap":484},"2025-12-31",{"date":1331,"open":484,"high":484,"low":484,"close":484,"change":1187,"percent_change":1187,"volume":804,"transactions":9,"vwap":484},"2025-12-30",{"date":1333,"open":494,"high":903,"low":1334,"close":484,"change":1335,"percent_change":1294,"volume":1336,"transactions":9,"vwap":484},"2025-12-29",50.029999,0.079,8100,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":1187,"volume":1342,"transactions":9,"vwap":1340},"2025-12-26",49.98,50.011002,0.001,5000,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1345,"change":469,"percent_change":412,"volume":1347,"transactions":9,"vwap":1345},"2025-12-24",50.0099983,50.040001,7200,{"date":1349,"open":632,"high":632,"low":255,"close":255,"change":1350,"percent_change":1351,"volume":1244,"transactions":9,"vwap":255},"2025-12-23",-0.23,-0.46,{"date":1353,"open":561,"high":561,"low":585,"close":585,"change":20,"percent_change":21,"volume":804,"transactions":9,"vwap":585},"2025-12-22",{"date":1355,"open":576,"high":547,"low":576,"close":547,"change":1206,"percent_change":940,"volume":784,"transactions":9,"vwap":547},"2025-12-19",{"date":1357,"open":541,"high":541,"low":541,"close":541,"change":1007,"percent_change":1008,"volume":804,"transactions":9,"vwap":541},"2025-12-18",{"date":1359,"open":512,"high":512,"low":1360,"close":1360,"change":1361,"percent_change":311,"volume":728,"transactions":9,"vwap":1360},"2025-12-17",50.153,-0.112,{"date":1363,"open":561,"high":561,"low":904,"close":904,"change":1364,"percent_change":1365,"volume":828,"transactions":9,"vwap":904},"2025-12-16",0.185,0.37,{"date":1367,"open":1368,"high":1368,"low":1321,"close":1321,"change":65,"percent_change":1369,"volume":962,"transactions":9,"vwap":1321},"2025-12-15",50.28,-0.1,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1350,"volume":721,"transactions":9,"vwap":1373},"2025-12-12",50.234,50.13,-0.117,{"date":1376,"open":1377,"high":1147,"low":1378,"close":1379,"change":1380,"percent_change":469,"volume":1381,"transactions":9,"vwap":1379},"2025-12-11",50.312,50.24,50.247,0.007,3000,{"date":1383,"open":585,"high":1378,"low":585,"close":1378,"change":1384,"percent_change":496,"volume":828,"transactions":9,"vwap":1378},"2025-12-10",0.112,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":65,"volume":804,"transactions":9,"vwap":1387},"2025-12-09",50.128,-0.027,{"date":1390,"open":512,"high":512,"low":1391,"close":1391,"change":849,"percent_change":756,"volume":174,"transactions":9,"vwap":1391},"2025-12-08",50.155,{"date":1393,"open":512,"high":512,"low":625,"close":625,"change":1394,"percent_change":211,"volume":804,"transactions":9,"vwap":625},"2025-12-05",0.025,{"date":1396,"open":1262,"high":1262,"low":1397,"close":1397,"change":699,"percent_change":201,"volume":962,"transactions":9,"vwap":1397},"2025-12-04",50.115,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":21,"percent_change":641,"volume":804,"transactions":9,"vwap":1400},"2025-12-03",50.135,{"date":1402,"open":1373,"high":914,"low":1403,"close":1403,"change":769,"percent_change":1404,"volume":941,"transactions":9,"vwap":1403},"2025-12-02",50.064999,-0.31,{"date":1406,"open":1360,"high":1378,"low":1360,"close":1054,"change":65,"percent_change":1369,"volume":1407,"transactions":9,"vwap":1054},"2025-12-01",4300,{"date":1409,"open":561,"high":561,"low":561,"close":561,"change":1410,"percent_change":469,"volume":804,"transactions":9,"vwap":561},"2025-11-28",0.003,{"date":1412,"open":1413,"high":540,"low":1258,"close":1413,"change":898,"percent_change":899,"volume":1414,"transactions":9,"vwap":1413},"2025-11-26",50.267,5700,{"date":1416,"open":1378,"high":1378,"low":638,"close":638,"change":1187,"percent_change":1187,"volume":1407,"transactions":9,"vwap":638},"2025-11-25",{"date":1418,"open":585,"high":585,"low":638,"close":638,"change":1007,"percent_change":1008,"volume":1244,"transactions":9,"vwap":638},"2025-11-24",{"date":1420,"open":914,"high":576,"low":1421,"close":1421,"change":1422,"percent_change":940,"volume":1244,"transactions":9,"vwap":1421},"2025-11-21",50.105,-0.035,{"date":179,"open":1325,"high":1325,"low":458,"close":625,"change":384,"percent_change":699,"volume":1424,"transactions":9,"vwap":625},206]