[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMNL":3,"homepage-market-summary":29,"stock-historical-TMNL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMNL","2026-10-06",{"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 Long Municipal Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.515,2.1348,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.2825,47.312,47.32,47.3477,-0.0652,-0.14,987.2925,50.843,46.8458,937.1170488584474,10.9,219,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":40},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":40},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":40},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":38},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},937,205228.6337,-5.6,"2025-11-20",[181,184,191,200,209,219,225,235,244,251,260,267,275,283,291,298,304,313,322,331,340,348,354,362,369,375,383,389,395,401,412,420,425,431,438,443,449,457,465,473,479,485,494,501,508,516,525,531,536,542,552,558,564,569,576,581,586,592,598,606,611,618,624,631,637,642,646,652,656,661,666,670,676,681,687,691,696,702,705,710,715,720,725,729,733,737,741,745,750,755,761,766,770,776,779,785,793,798,803,809,815,820,826,830,833,836,840,844,848,852,856,860,864,867,870,875,879,883,887,890,893,897,901,903,907,913,919,925,931,935,940,944,949,955,961,968,974,980,985,990,994,998,1002,1006,1010,1013,1017,1021,1026,1030,1034,1040,1043,1048,1050,1053,1059,1064,1068,1073,1076,1079,1084,1088,1090,1094,1098,1102,1108,1112,1115,1118,1121,1126,1131,1134,1137,1139,1142,1146,1149,1153,1156,1160,1164,1168,1173,1177,1179,1182,1184,1186,1192,1198,1202,1207,1210,1214,1217,1221,1225,1228,1231,1235,1237,1241,1244,1248,1251,1255,1257,1261,1265,1270,1275,1281,1284,1287,1289],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},22,47.3006,{"date":185,"open":20,"high":20,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",0.1085,0.23,105.293,15,47.2987,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",47.37,47.2392,-0.2391,-0.5,469.06,79,47.5662,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",47.71,47.4783,0.1785,0.38,1021.06,21,47.6702,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",47.46,47.465,47.2998,0.454,0.97,22193.2716,37,47.4229,{"date":220,"open":25,"high":25,"low":25,"close":25,"change":221,"percent_change":196,"volume":222,"transactions":223,"vwap":224},"2026-09-29",-0.2372,125.133,17,47.027,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",47.125,46.94,47.083,-0.2824,-0.6,2965.081,36,46.9771,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",47.545,47.3654,-0.3443,-0.72,1486.06,14,47.5438,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":189,"vwap":250},"2026-09-24",47.7097,-0.2231,-0.47,13.6026,47.8736,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",47.704,47.9328,-0.4147,-0.86,125.8726,18,47.7771,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":189,"vwap":266},"2026-09-22",48.3475,-0.0408,-0.08,14.0602,48.3885,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",48.3883,-0.0248,-0.05,11.06,11,48.4558,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",48.4131,-0.0921,-0.19,11.4116,12,48.3727,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":281,"vwap":290},"2026-09-17",48.47,48.5052,0.2115,0.44,220.06,48.473,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":121,"volume":295,"transactions":296,"vwap":297},"2026-09-16",48.2937,-0.0564,112.709,32,48.401,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":272,"transactions":273,"vwap":303},"2026-09-15",48.3501,-0.1808,-0.37,48.3706,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":223,"vwap":312},"2026-09-14",48.52,48.55,48.5309,-0.0142,-0.03,829.06,48.5278,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",48.71,48.5451,0.4165,0.87,731.2865,19,48.69,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",48.27,48.1286,-0.6564,-1.35,425.06,13,48.2684,{"date":332,"open":333,"high":334,"low":335,"close":334,"change":336,"percent_change":337,"volume":338,"transactions":189,"vwap":339},"2026-09-09",48.78,48.785,48.72,-0.1291,-0.26,512.06,48.769,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":242,"vwap":347},"2026-09-08",48.94,48.9141,0.0495,0.1,298.06,48.9416,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":-6,"volume":352,"transactions":273,"vwap":353},"2026-09-04",48.8646,-0.0023,14.06,48.9072,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",48.8669,-0.0882,-0.18,10.06,10,49.0778,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":281,"vwap":368},"2026-09-02",48.9551,0.0012,0,15.06,48.9767,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":352,"transactions":329,"vwap":374},"2026-09-01",48.9539,-0.3363,-0.68,49.0325,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",49.2902,0.0053,0.01,410.06,35,49.2944,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":359,"transactions":360,"vwap":388},"2026-08-28",49.2849,-0.028,-0.06,49.3569,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":145,"volume":393,"transactions":273,"vwap":394},"2026-08-27",49.3129,-0.0121,12.06,49.337,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":359,"transactions":360,"vwap":400},"2026-08-26",49.325,-0.2752,-0.55,49.3691,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",49.59,49.69,49.5899,49.6002,0.0902,0.18,3849.06,28,49.6159,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":296,"vwap":419},"2026-08-24",49.7,49.51,0.055,0.11,5647.06,49.6595,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":22,"volume":272,"transactions":273,"vwap":424},"2026-08-21",49.455,-0.0692,49.493,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":272,"transactions":273,"vwap":430},"2026-08-20",49.5242,-0.1389,-0.28,49.491,{"date":432,"open":403,"high":433,"low":403,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":281,"vwap":437},"2026-08-19",49.6631,0.1851,0.37,370.08,49.593,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":46,"volume":359,"transactions":360,"vwap":442},"2026-08-18",49.478,-0.104,49.4894,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":359,"transactions":360,"vwap":448},"2026-08-17",49.582,-0.1562,-0.31,49.6944,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":273,"vwap":456},"2026-08-14",49.78,49.7382,-0.205,-0.41,210.06,49.7838,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":273,"vwap":464},"2026-08-13",49.91,49.9432,0.1184,0.24,210.94,49.9123,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-12",49.8248,0.0191,0.04,6,4,49.8667,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":271,"volume":477,"transactions":470,"vwap":478},"2026-08-11",49.8057,-0.0253,8,49.8144,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":-6,"volume":360,"transactions":483,"vwap":484},"2026-08-10",49.831,-0.0022,7,49.8295,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-07",49.81,49.8332,0.1752,0.35,206,5,49.8103,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":492,"vwap":500},"2026-08-06",49.658,-0.1631,-0.33,9,49.7222,{"date":502,"open":487,"high":503,"low":487,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":470,"vwap":507},"2026-08-05",49.8211,0.0784,0.16,118,49.8088,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":470,"vwap":515},"2026-08-04",49.66,49.7427,0.1611,0.32,371,49.6611,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":417,"volume":522,"transactions":523,"vwap":524},"2026-08-03",49.5401,49.5816,49.54,0.0543,702,38,49.583,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":499,"transactions":483,"vwap":530},"2026-07-31",49.5273,-0.1677,-0.34,49.541,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":72,"volume":483,"transactions":492,"vwap":535},"2026-07-30",49.695,0.0372,49.6065,{"date":537,"open":451,"high":451,"low":538,"close":538,"change":539,"percent_change":248,"volume":540,"transactions":499,"vwap":541},"2026-07-29",49.6578,-0.2324,409,49.7796,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-28",49.8,49.8902,49.7999,-0.0761,-0.15,3687,16,49.8005,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":288,"volume":522,"transactions":492,"vwap":557},"2026-07-27",49.85,49.9663,0.2191,49.8514,{"date":559,"open":487,"high":487,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":273,"vwap":507},"2026-07-24",49.7472,0.2894,0.59,1218,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":167,"volume":470,"transactions":471,"vwap":568},"2026-07-23",49.4578,-0.3457,49.5767,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":491,"transactions":492,"vwap":575},"2026-07-22",49.86,49.8035,-0.1939,-0.39,49.8624,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":337,"volume":477,"transactions":470,"vwap":580},"2026-07-21",49.9974,-0.1285,50.0944,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":279,"volume":470,"transactions":471,"vwap":585},"2026-07-20",50.1259,-0.0951,50.2308,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":470,"transactions":471,"vwap":591},"2026-07-17",50.221,0.061,0.12,50.2475,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":264,"percent_change":595,"volume":596,"transactions":492,"vwap":597},"2026-07-16",50.16,-0.16,66,50.1896,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":492,"vwap":605},"2026-07-15",50.23,50.24,-0.1,-0.2,106,50.2358,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":72,"volume":470,"transactions":471,"vwap":610},"2026-07-14",50.34,0.037,50.3883,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":548,"volume":616,"transactions":273,"vwap":617},"2026-07-13",50.32,50.303,-0.074,131.1001,50.3276,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-10",50.377,0.072,0.14,100,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-09",50.35,50.305,0.013,0.03,200,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":529,"volume":636,"transactions":9,"vwap":634},"2026-07-08",50.28,50.292,-0.17,1800,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":623,"transactions":9,"vwap":639},"2026-07-07",50.462,-0.225,-0.44,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":72,"volume":623,"transactions":9,"vwap":644},"2026-07-06",50.687,0.034,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":505,"volume":651,"transactions":9,"vwap":649},"2026-07-02",50.57,50.653,0.08,400,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":379,"percent_change":655,"volume":623,"transactions":9,"vwap":654},"2026-07-01",50.573,0.02,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":623,"transactions":9,"vwap":658},"2026-06-30",50.563,-0.067,-0.13,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":623,"transactions":9,"vwap":663},"2026-06-29",50.63,0.077,0.15,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":655,"volume":623,"transactions":9,"vwap":668},"2026-06-26",50.553,0.012,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":603,"volume":675,"transactions":9,"vwap":673},"2026-06-25",50.5,50.541,-0.099,500,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":187,"volume":630,"transactions":9,"vwap":679},"2026-06-24",50.6,50.64,0.116,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-23",50.524,-0.033,-0.07,201,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":629,"volume":686,"transactions":9,"vwap":689},"2026-06-22",50.557,0.017,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":686,"transactions":9,"vwap":693},"2026-06-18",50.54,0.21,0.42,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":623,"transactions":9,"vwap":699},"2026-06-17",50.455,50.33,-0.137,-0.27,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":690,"percent_change":629,"volume":623,"transactions":9,"vwap":704},"2026-06-16",50.467,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":408,"volume":630,"transactions":9,"vwap":708},"2026-06-15",50.41,50.45,0.091,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":271,"volume":714,"transactions":9,"vwap":712},"2026-06-12",50.359,-0.027,101,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":623,"transactions":9,"vwap":717},"2026-06-11",50.386,0.156,0.31,{"date":721,"open":722,"high":722,"low":600,"close":600,"change":723,"percent_change":337,"volume":724,"transactions":9,"vwap":600},"2026-06-10",50.26,-0.133,300,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":650,"volume":623,"transactions":9,"vwap":727},"2026-06-09",50.363,0.038,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":629,"volume":623,"transactions":9,"vwap":731},"2026-06-08",50.325,0.014,{"date":734,"open":626,"high":626,"low":735,"close":735,"change":736,"percent_change":429,"volume":630,"transactions":9,"vwap":735},"2026-06-05",50.311,-0.139,{"date":738,"open":708,"high":708,"low":708,"close":708,"change":739,"percent_change":740,"volume":623,"transactions":9,"vwap":708},"2026-06-04",0.128,0.25,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":603,"volume":623,"transactions":9,"vwap":743},"2026-06-03",50.322,-0.101,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":623,"transactions":9,"vwap":747},"2026-06-02",50.423,0.102,0.2,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":623,"transactions":9,"vwap":752},"2026-06-01",50.321,0.084,0.17,{"date":756,"open":608,"high":608,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-05-29",50.237,0.046,0.09,900,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":589,"percent_change":590,"volume":765,"transactions":9,"vwap":764},"2026-05-28",50.2,50.191,800,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":759,"percent_change":408,"volume":651,"transactions":9,"vwap":769},"2026-05-27",50.060001,50.13,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":651,"transactions":9,"vwap":773},"2026-05-26",49.96,50.040001,0.138,0.28,{"date":777,"open":459,"high":459,"low":778,"close":778,"change":753,"percent_change":754,"volume":760,"transactions":9,"vwap":778},"2026-05-22",49.902,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-21",49.818,0.024,0.05,4250,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-20",49.779,49.804,49.794,0.197,0.4,4300,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":196,"volume":623,"transactions":9,"vwap":796},"2026-05-19",49.73,49.597,-0.249,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":469,"volume":765,"transactions":9,"vwap":801},"2026-05-18",49.82,49.846,0.022,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":53,"volume":808,"transactions":9,"vwap":806},"2026-05-15",49.75,49.824,-0.331,700,{"date":810,"open":811,"high":811,"low":769,"close":812,"change":813,"percent_change":622,"volume":814,"transactions":9,"vwap":812},"2026-05-14",50.17,50.155,0.068,1700,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":595,"volume":174,"transactions":9,"vwap":818},"2026-05-13",50.19,50.087002,-0.081,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":157,"volume":825,"transactions":9,"vwap":823},"2026-05-12",50.15,50.168,-0.122,1200,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":310,"volume":623,"transactions":9,"vwap":828},"2026-05-11",50.29,-0.015,{"date":831,"open":608,"high":608,"low":627,"close":627,"change":782,"percent_change":783,"volume":832,"transactions":9,"vwap":627},"2026-05-08",1100,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":310,"percent_change":387,"volume":623,"transactions":9,"vwap":835},"2026-05-07",50.281,{"date":837,"open":735,"high":735,"low":735,"close":735,"change":838,"percent_change":839,"volume":623,"transactions":9,"vwap":735},"2026-05-06",0.165,0.33,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":650,"volume":623,"transactions":9,"vwap":842},"2026-05-05",50.146,0.041,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":264,"volume":623,"transactions":9,"vwap":846},"2026-05-04",50.105,-0.04,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":145,"volume":623,"transactions":9,"vwap":850},"2026-05-01",50.145,-0.009,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":590,"volume":623,"transactions":9,"vwap":854},"2026-04-30",50.154,0.06,{"date":857,"open":811,"high":811,"low":858,"close":858,"change":859,"percent_change":101,"volume":630,"transactions":9,"vwap":858},"2026-04-29",50.094002,-0.151,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":358,"volume":623,"transactions":9,"vwap":862},"2026-04-28",50.245,-0.09,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":660,"percent_change":337,"volume":483,"transactions":9,"vwap":866},"2026-04-27",50.335,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":732,"percent_change":629,"volume":623,"transactions":9,"vwap":869},"2026-04-24",50.465,{"date":871,"open":872,"high":873,"low":707,"close":873,"change":874,"percent_change":469,"volume":630,"transactions":9,"vwap":873},"2026-04-23",50.42,50.451,0.019,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":759,"volume":623,"transactions":9,"vwap":877},"2026-04-22",50.432,0.044,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":37,"volume":623,"transactions":9,"vwap":881},"2026-04-21",50.388,-0.111,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":665,"volume":623,"transactions":9,"vwap":885},"2026-04-20",50.499,0.074,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":505,"percent_change":513,"volume":623,"transactions":9,"vwap":889},"2026-04-17",50.425,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":748,"percent_change":749,"volume":724,"transactions":9,"vwap":892},"2026-04-16",50.265,{"date":894,"open":828,"high":828,"low":895,"close":895,"change":896,"percent_change":279,"volume":651,"transactions":9,"vwap":895},"2026-04-15",50.163,-0.096,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":732,"percent_change":629,"volume":630,"transactions":9,"vwap":900},"2026-04-14",50.3,50.259,{"date":902,"open":862,"high":862,"low":862,"close":862,"change":590,"percent_change":462,"volume":623,"transactions":9,"vwap":862},"2026-04-13",{"date":904,"open":763,"high":763,"low":905,"close":905,"change":906,"percent_change":635,"volume":675,"transactions":9,"vwap":905},"2026-04-10",50.125,-0.087,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-09",50.212,0.145,0.29,15300,{"date":914,"open":600,"high":600,"low":773,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-08",50.067001,0.108,0.22,8000,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-07",49.959,0.067,0.13,601,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":46,"volume":930,"transactions":9,"vwap":928},"2026-04-06",49.875,49.892,-0.107,600,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":590,"volume":623,"transactions":9,"vwap":933},"2026-04-02",49.999,0.062,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":623,"transactions":9,"vwap":937},"2026-04-01",49.937,0.361,0.73,{"date":941,"open":414,"high":414,"low":942,"close":942,"change":934,"percent_change":923,"volume":943,"transactions":9,"vwap":942},"2026-03-31",49.576,1900,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":917,"volume":808,"transactions":9,"vwap":947},"2026-03-30",49.6,49.514,0.109,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":765,"transactions":9,"vwap":952},"2026-03-27",49.41,49.405,0.177,0.36,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":760,"transactions":9,"vwap":958},"2026-03-26",49.26,49.228,-0.507,-1.02,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-03-25",49.67,49.735,0.386,0.78,1300,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":760,"transactions":9,"vwap":971},"2026-03-24",49.38,49.349,-0.614,-1.23,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":765,"transactions":9,"vwap":977},"2026-03-23",50.099998,49.963,0.367,0.74,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":623,"transactions":9,"vwap":982},"2026-03-20",49.596,-0.639,-1.27,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":345,"volume":989,"transactions":9,"vwap":987},"2026-03-19",50.235,0.051,6310,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":72,"volume":989,"transactions":9,"vwap":992},"2026-03-18",50.184,0.035,{"date":995,"open":594,"high":594,"low":996,"close":996,"change":997,"percent_change":701,"volume":765,"transactions":9,"vwap":996},"2026-03-17",50.149,-0.136,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":187,"volume":989,"transactions":9,"vwap":1000},"2026-03-16",50.285,0.115,{"date":1003,"open":1004,"high":811,"low":768,"close":811,"change":650,"percent_change":505,"volume":1005,"transactions":9,"vwap":811},"2026-03-13",50.12,6300,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":997,"percent_change":701,"volume":1009,"transactions":9,"vwap":1008},"2026-03-12",50.09,2763,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":847,"percent_change":264,"volume":1009,"transactions":9,"vwap":1012},"2026-03-11",50.226,{"date":1014,"open":899,"high":899,"low":1015,"close":1015,"change":1016,"percent_change":248,"volume":675,"transactions":9,"vwap":1015},"2026-03-10",50.266,-0.239,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":665,"volume":623,"transactions":9,"vwap":1019},"2026-03-09",50.505,0.075,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":469,"volume":1025,"transactions":9,"vwap":1023},"2026-03-06",50.43,0.018,2959,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":685,"volume":1025,"transactions":9,"vwap":1028},"2026-03-05",50.412,-0.036,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":345,"volume":1025,"transactions":9,"vwap":1032},"2026-03-04",50.448,0.048,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":231,"volume":1039,"transactions":9,"vwap":1037},"2026-03-03",50.7,50.4,-0.305,2800,{"date":1041,"open":1036,"high":1042,"low":1036,"close":1042,"change":602,"percent_change":603,"volume":675,"transactions":9,"vwap":1042},"2026-03-02",50.705,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":685,"volume":675,"transactions":9,"vwap":1046},"2026-02-27",50.82,50.805,-0.038,{"date":1049,"open":24,"high":24,"low":24,"close":24,"change":739,"percent_change":740,"volume":623,"transactions":9,"vwap":24},"2026-02-26",{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":847,"percent_change":264,"volume":630,"transactions":9,"vwap":1052},"2026-02-25",50.715,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":660,"volume":930,"transactions":9,"vwap":1057},"2026-02-24",50.77,50.78,50.755,-0.064,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":-6,"volume":1063,"transactions":9,"vwap":1061},"2026-02-23",50.819,-0.001,394,{"date":1065,"open":1066,"high":1045,"low":1066,"close":1045,"change":1067,"percent_change":-6,"volume":651,"transactions":9,"vwap":1045},"2026-02-20",50.775,-0.002,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":694,"volume":1072,"transactions":9,"vwap":1070},"2026-02-19",50.822,0.107,3,{"date":1074,"open":1052,"high":1052,"low":1052,"close":1052,"change":1075,"percent_change":310,"volume":1072,"transactions":9,"vwap":1052},"2026-02-18",-0.017,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":669,"percent_change":655,"volume":623,"transactions":9,"vwap":1078},"2026-02-17",50.732,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":345,"volume":1083,"transactions":9,"vwap":1081},"2026-02-13",50.72,0.052,2,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":839,"volume":623,"transactions":9,"vwap":1086},"2026-02-12",50.668,0.169,{"date":1089,"open":885,"high":885,"low":885,"close":885,"change":882,"percent_change":37,"volume":366,"transactions":9,"vwap":885},"2026-02-11",{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":417,"volume":366,"transactions":9,"vwap":1092},"2026-02-10",50.61,0.056,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":288,"volume":1072,"transactions":9,"vwap":1096},"2026-02-09",50.554,0.222,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":615,"percent_change":548,"volume":724,"transactions":9,"vwap":1101},"2026-02-06",50.37,50.332,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":719,"volume":1107,"transactions":9,"vwap":1105},"2026-02-05",50.489,50.406,0.155,8400,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":783,"volume":173,"transactions":9,"vwap":1110},"2026-02-04",50.251,0.026,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":847,"percent_change":264,"volume":623,"transactions":9,"vwap":1114},"2026-02-03",50.225,{"date":1116,"open":899,"high":899,"low":892,"close":892,"change":1117,"percent_change":655,"volume":623,"transactions":9,"vwap":892},"2026-02-02",0.008,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":408,"percent_change":954,"volume":623,"transactions":9,"vwap":1120},"2026-01-30",50.257,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":635,"volume":930,"transactions":9,"vwap":1124},"2026-01-29",50.11,50.077,-0.084,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":623,"transactions":9,"vwap":1128},"2026-01-28",50.161,0.094,0.19,{"date":1132,"open":915,"high":915,"low":915,"close":915,"change":1133,"percent_change":302,"volume":623,"transactions":9,"vwap":915},"2026-01-27",-0.188,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":417,"percent_change":917,"volume":623,"transactions":9,"vwap":1136},"2026-01-26",50.255,{"date":1138,"open":811,"high":811,"low":850,"close":850,"change":310,"percent_change":387,"volume":675,"transactions":9,"vwap":850},"2026-01-23",{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":723,"percent_change":337,"volume":623,"transactions":9,"vwap":1141},"2026-01-22",50.175,{"date":1143,"open":613,"high":613,"low":1144,"close":1144,"change":1145,"percent_change":911,"volume":636,"transactions":9,"vwap":1144},"2026-01-21",50.308,0.143,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":121,"percent_change":157,"volume":623,"transactions":9,"vwap":1148},"2026-01-20",50.165,{"date":1150,"open":1151,"high":1151,"low":1000,"close":1000,"change":310,"percent_change":387,"volume":1152,"transactions":9,"vwap":1000},"2026-01-16",50.39,3300,{"date":1154,"open":608,"high":608,"low":1155,"close":1155,"change":602,"percent_change":603,"volume":675,"transactions":9,"vwap":1155},"2026-01-15",50.315,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1130,"volume":623,"transactions":9,"vwap":1158},"2026-01-14",50.415,0.095,{"date":1161,"open":613,"high":613,"low":613,"close":613,"change":1162,"percent_change":408,"volume":1163,"transactions":9,"vwap":613},"2026-01-13",0.088,528,{"date":1165,"open":722,"high":722,"low":1166,"close":1166,"change":1167,"percent_change":337,"volume":675,"transactions":9,"vwap":1166},"2026-01-12",50.232,-0.129,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":749,"volume":1172,"transactions":9,"vwap":1170},"2026-01-09",50.361,0.101,2000,{"date":1174,"open":633,"high":633,"low":1175,"close":722,"change":264,"percent_change":595,"volume":1176,"transactions":9,"vwap":722},"2026-01-08",50.252,4100,{"date":1178,"open":608,"high":608,"low":608,"close":608,"change":910,"percent_change":911,"volume":623,"transactions":9,"vwap":608},"2026-01-07",{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":993,"percent_change":72,"volume":623,"transactions":9,"vwap":1181},"2026-01-06",50.195,{"date":1183,"open":594,"high":594,"low":594,"close":594,"change":416,"percent_change":417,"volume":623,"transactions":9,"vwap":594},"2026-01-05",{"date":1185,"open":846,"high":846,"low":846,"close":846,"change":469,"percent_change":650,"volume":623,"transactions":9,"vwap":846},"2026-01-02",{"date":1187,"open":768,"high":1188,"low":768,"close":1189,"change":1190,"percent_change":655,"volume":1191,"transactions":9,"vwap":1189},"2025-12-31",50.07,50.064999,0.011,3000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":732,"percent_change":629,"volume":1197,"transactions":9,"vwap":1195},"2025-12-30",50.029999,50.054001,50.013,4000,{"date":1199,"open":773,"high":773,"low":773,"close":773,"change":923,"percent_change":1200,"volume":1201,"transactions":9,"vwap":773},"2025-12-29",0.26,3001,{"date":1203,"open":1204,"high":1205,"low":459,"close":459,"change":863,"percent_change":358,"volume":1206,"transactions":9,"vwap":459},"2025-12-26",49.945,49.98,4500,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":783,"percent_change":345,"volume":623,"transactions":9,"vwap":1209},"2025-12-24",50,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":447,"volume":623,"transactions":9,"vwap":1212},"2025-12-23",49.95,-0.155,{"date":1215,"open":846,"high":846,"low":846,"close":846,"change":1216,"percent_change":650,"volume":623,"transactions":9,"vwap":846},"2025-12-22",0.039,{"date":1218,"open":976,"high":976,"low":1219,"close":1219,"change":1220,"percent_change":22,"volume":651,"transactions":9,"vwap":1219},"2025-12-19",50.066002,-0.068,{"date":1222,"open":769,"high":1223,"low":769,"close":1223,"change":1224,"percent_change":345,"volume":623,"transactions":9,"vwap":1223},"2025-12-18",50.134,0.049,{"date":1226,"open":1123,"high":1123,"low":1227,"close":1227,"change":387,"percent_change":121,"volume":651,"transactions":9,"vwap":1227},"2025-12-17",50.084999,{"date":1229,"open":850,"high":850,"low":850,"close":850,"change":1230,"percent_change":694,"volume":675,"transactions":9,"vwap":850},"2025-12-16",0.105,{"date":1232,"open":1233,"high":1188,"low":1233,"close":773,"change":1234,"percent_change":271,"volume":760,"transactions":9,"vwap":773},"2025-12-15",50.014999,-0.025,{"date":1236,"open":1189,"high":1189,"low":1189,"close":1189,"change":602,"percent_change":603,"volume":623,"transactions":9,"vwap":1189},"2025-12-12",{"date":1238,"open":763,"high":1239,"low":1240,"close":1148,"change":645,"percent_change":72,"volume":832,"transactions":9,"vwap":1148},"2025-12-11",50.21,50.14,{"date":1242,"open":1123,"high":1243,"low":1123,"close":1243,"change":1071,"percent_change":694,"volume":630,"transactions":9,"vwap":1243},"2025-12-10",50.131,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":660,"volume":173,"transactions":9,"vwap":1246},"2025-12-09",50.023998,-0.066,{"date":1249,"open":1008,"high":1008,"low":1008,"close":1008,"change":1250,"percent_change":847,"volume":173,"transactions":9,"vwap":1008},"2025-12-08",-0.018,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":469,"volume":173,"transactions":9,"vwap":1253},"2025-12-05",50.108,0.021,{"date":1256,"open":818,"high":818,"low":818,"close":818,"change":713,"percent_change":271,"volume":623,"transactions":9,"vwap":818},"2025-12-04",{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":923,"volume":623,"transactions":9,"vwap":1259},"2025-12-03",50.114,0.064,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":602,"volume":623,"transactions":9,"vwap":1263},"2025-12-02",50.049999,-0.051,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":623,"transactions":9,"vwap":1267},"2025-12-01",50.101,-0.201,-0.4,{"date":1271,"open":722,"high":1272,"low":722,"close":1272,"change":1273,"percent_change":1274,"volume":967,"transactions":9,"vwap":1272},"2025-11-28",50.302,-0.005,-0.01,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":462,"volume":1280,"transactions":9,"vwap":1278},"2025-11-26",50.27,50.307,0.122,2300,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1024,"percent_change":469,"volume":623,"transactions":9,"vwap":1283},"2025-11-25",50.185,{"date":1285,"open":822,"high":1286,"low":822,"close":1286,"change":748,"percent_change":749,"volume":724,"transactions":9,"vwap":1286},"2025-11-24",50.167,{"date":1288,"open":1189,"high":1189,"low":1189,"close":1189,"change":1234,"percent_change":271,"volume":623,"transactions":9,"vwap":1189},"2025-11-21",{"date":179,"open":976,"high":976,"low":1290,"close":1008,"change":1274,"percent_change":145,"volume":630,"transactions":9,"vwap":1008},50.080002]