[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMSF":3,"homepage-market-summary":27,"stock-historical-TMSF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMSF","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"T. Rowe Price Multi-Sector Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7847,2.8212,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},48.7699,48.82,-0.0501,-0.1,316.05,50.8,48.48,1830.2993968045455,12.5,220,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1830,402665.867297,-2.64,"2025-11-20",[178,181,189,199,208,216,226,236,247,258,267,277,286,296,304,312,321,327,332,341,350,357,364,369,377,383,389,398,404,411,420,427,435,443,449,458,464,470,478,487,492,501,508,516,519,525,532,539,545,553,561,569,576,580,590,600,606,615,621,627,634,641,648,653,655,658,665,669,673,676,682,685,688,692,697,700,706,711,717,723,727,731,736,740,745,749,754,757,761,763,766,769,776,781,787,792,794,798,802,806,808,811,815,818,820,822,826,831,834,837,841,846,849,854,860,864,868,871,875,879,886,889,893,898,904,909,913,919,924,929,936,942,949,956,962,969,973,977,982,989,994,997,1001,1007,1012,1016,1021,1026,1031,1035,1038,1041,1045,1048,1051,1053,1056,1061,1066,1070,1075,1080,1086,1090,1094,1098,1101,1105,1109,1115,1117,1124,1128,1133,1136,1141,1145,1150,1154,1159,1162,1165,1170,1176,1180,1184,1188,1191,1194,1197,1201,1204,1206,1209,1212,1215,1218,1220,1223,1225,1229,1233,1236,1238,1240,1243,1247,1249,1252,1254,1258,1262,1267,1269,1273,1277,1280,1285,1289,1292],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},14,48.7282,{"date":182,"open":183,"high":183,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",48.86,0.115,0.24,478.6935,13,48.8575,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",48.67,48.845,48.705,0.04,0.08,14798.6435,136,48.7236,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",48.81,48.665,0.0555,0.11,12518.6935,64,48.704,{"date":209,"open":23,"high":210,"low":23,"close":211,"change":212,"percent_change":118,"volume":213,"transactions":214,"vwap":215},"2026-10-01",48.62,48.6095,-0.0569,5738.6935,55,48.5775,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",48.66,48.7,48.6664,-0.0136,-0.03,432.6935,21,48.6801,{"date":227,"open":219,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",48.72,48.65,48.68,-0.045,-0.09,4762.6935,36,48.6463,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",48.93,48.94,48.7005,48.725,-0.355,-0.72,6376.9764,59,48.8123,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",49.01,49.1,49,49.08,-0.13,-0.26,5204.876121,45,49.0553,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",49.3693,49.21,-0.18,-0.36,1780.7135,29,49.2485,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",49.49,49.37,49.39,-0.3078,-0.62,583.6935,17,49.431,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",49.705,49.6978,-0.0772,-0.16,510.6935,11,49.7047,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",49.74,49.78,49.775,0.17,0.34,2733.6935,60,49.7758,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":262,"volume":302,"transactions":179,"vwap":303},"2026-09-18",49.61,49.6,49.605,-0.0874,1804.6935,49.6075,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",49.6924,0.1743,0.35,15.6935,15,49.6643,{"date":313,"open":314,"high":298,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",49.51,49.5181,-0.0219,-0.04,2278.6935,20,49.5242,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":142,"percent_change":317,"volume":324,"transactions":325,"vwap":326},"2026-09-15",49.54,72.6935,12,49.5566,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":232,"percent_change":262,"volume":330,"transactions":310,"vwap":331},"2026-09-14",49.56,16.6935,49.5614,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",49.84,49.65,-0.135,-0.27,2549.6935,37,49.7263,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":113,"volume":347,"transactions":348,"vwap":349},"2026-09-10",49.79,49.8,49.785,-0.1595,541.6935,19,49.7965,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":282,"volume":355,"transactions":275,"vwap":356},"2026-09-09",50.05,49.9445,-0.0805,481.6935,50.0453,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":284,"vwap":363},"2026-09-08",50.025,-0.025,-0.05,11.6935,50.0331,{"date":365,"open":352,"high":352,"low":352,"close":352,"change":366,"percent_change":367,"volume":362,"transactions":284,"vwap":368},"2026-09-04",0.03,0.06,50.0496,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":204,"percent_change":374,"volume":375,"transactions":224,"vwap":376},"2026-09-03",49.99,50.0696,50.02,0.22,1159.6935,50.0289,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":69,"volume":381,"transactions":310,"vwap":382},"2026-09-02",49.91,0.035,153.67346,49.9027,{"date":384,"open":334,"high":385,"low":334,"close":385,"change":386,"percent_change":154,"volume":387,"transactions":310,"vwap":388},"2026-09-01",49.875,-0.1204,195.6935,49.8461,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":371},"2026-08-31",49.985,49.9954,49.98,-0.0296,-0.06,600.6935,53,{"date":399,"open":359,"high":359,"low":359,"close":359,"change":400,"percent_change":401,"volume":402,"transactions":310,"vwap":403},"2026-08-28",-0.0946,-0.19,91.6935,50.0971,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":187,"vwap":410},"2026-08-27",50.1196,-0.0067,-0.01,38.6935,50.133,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",50.105,50.1263,-0.2656,-0.53,1741.6935,22,50.11,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":187,"vwap":426},"2026-08-25",50.3919,0.1569,0.31,127.6935,50.3548,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",50.235,0.045,0.09,184.6935,42,50.2378,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":366,"volume":441,"transactions":275,"vwap":442},"2026-08-21",50.155,50.22,50.19,0.015,455.6935,50.1989,{"date":444,"open":429,"high":429,"low":445,"close":446,"change":447,"percent_change":113,"volume":448,"transactions":418,"vwap":439},"2026-08-20",49.955,50.175,-0.1594,814.6935,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":455,"volume":456,"transactions":179,"vwap":457},"2026-08-19",50.295,50.3344,50.2915,0.1644,0.33,620.6935,50.2971,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":408,"percent_change":142,"volume":462,"transactions":179,"vwap":463},"2026-08-18",50.1999,50.17,389.6935,50.1908,{"date":465,"open":446,"high":466,"low":446,"close":466,"change":395,"percent_change":118,"volume":467,"transactions":468,"vwap":469},"2026-08-17",50.18,311.6935,31,50.1992,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":187,"vwap":477},"2026-08-14",50.29,50.24,-0.035,-0.07,211.673616,50.2891,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":319,"vwap":486},"2026-08-13",50.245,50.3199,50.275,0.1048,0.21,911.6935,50.2679,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":431,"volume":402,"transactions":325,"vwap":491},"2026-08-12",50.1702,0.0433,50.1373,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":319,"vwap":500},"2026-08-11",50.13,50.16,50.1269,0.0078,0.02,820.6935,50.1437,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":310,"vwap":507},"2026-08-10",50.1191,-0.0859,-0.17,35.6935,50.132,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",50.205,0.095,0.19,424.6935,16,50.2052,{"date":517,"open":419,"high":419,"low":419,"close":419,"change":395,"percent_change":118,"volume":362,"transactions":284,"vwap":518},"2026-08-06",50.1224,{"date":520,"open":521,"high":521,"low":419,"close":461,"change":522,"percent_change":317,"volume":523,"transactions":265,"vwap":524},"2026-08-05",50.21,-0.0215,1945,50.166,{"date":526,"open":494,"high":527,"low":494,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":514,"vwap":531},"2026-08-04",50.1915,0.1815,0.36,480.3571,50.1448,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":325,"vwap":538},"2026-08-03",50.01,0.1159,0.23,134,49.9766,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":475,"volume":543,"transactions":187,"vwap":544},"2026-07-31",49.8941,-0.0361,53.06,49.8396,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":433,"vwap":552},"2026-07-30",49.9,49.9302,0.0743,0.15,779,49.9241,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",49.8559,-0.0741,-0.15,253,48,49.8719,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-28",49.93,-0.1431,-0.29,94,9,49.8828,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":431,"volume":573,"transactions":574,"vwap":575},"2026-07-27",50.0731,0.0431,91,8,50.0429,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":366,"volume":567,"transactions":574,"vwap":376},"2026-07-24",50.03,0.0127,{"date":581,"open":582,"high":352,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-23",49.95,49.94,50.0173,-0.0565,-0.11,7007,87,49.999,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",50.1,50.12,50.0738,-0.0418,-0.08,7372,25,50.116,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":20,"volume":604,"transactions":325,"vwap":605},"2026-07-21",50.1156,-0.0492,31.019,50.1148,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":557,"volume":612,"transactions":613,"vwap":614},"2026-07-20",50.2,50.15,50.1648,-0.0752,1352,18,50.1686,{"date":616,"open":473,"high":473,"low":473,"close":473,"change":617,"percent_change":498,"volume":618,"transactions":619,"vwap":620},"2026-07-17",0.01,10.019,10,50.2591,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":408,"volume":574,"transactions":625,"vwap":626},"2026-07-16",50.23,-0.0066,7,50.2207,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":512,"volume":632,"transactions":325,"vwap":633},"2026-07-15",50.255,50.2366,0.0961,219.1461,50.2536,{"date":635,"open":461,"high":461,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":514,"vwap":640},"2026-07-14",50.1405,0.0705,0.14,650,50.1685,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":619,"vwap":647},"2026-07-13",50.07,-0.115,-0.23,90,50.1537,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":408,"volume":652,"transactions":9,"vwap":650},"2026-07-10",50.185,-0.005,100,{"date":654,"open":439,"high":439,"low":439,"close":439,"change":366,"percent_change":367,"volume":652,"transactions":9,"vwap":439},"2026-07-09",{"date":656,"open":495,"high":495,"low":495,"close":495,"change":657,"percent_change":253,"volume":652,"transactions":9,"vwap":495},"2026-07-08",-0.065,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-07",50.26,50.225,-0.102,-0.2,600,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":291,"volume":652,"transactions":9,"vwap":667},"2026-07-06",50.327,0.087,{"date":670,"open":439,"high":473,"low":439,"close":473,"change":671,"percent_change":536,"volume":672,"transactions":9,"vwap":473},"2026-07-02",0.114,500,{"date":674,"open":494,"high":495,"low":675,"close":675,"change":651,"percent_change":408,"volume":171,"transactions":9,"vwap":675},"2026-07-01",50.126,{"date":677,"open":466,"high":466,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-30",50.131,-0.069,-0.14,800,{"date":683,"open":495,"high":608,"low":495,"close":608,"change":430,"percent_change":431,"volume":684,"transactions":9,"vwap":608},"2026-06-29",200,{"date":686,"open":437,"high":437,"low":437,"close":437,"change":431,"percent_change":687,"volume":652,"transactions":9,"vwap":437},"2026-06-26",0.18,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":262,"volume":652,"transactions":9,"vwap":690},"2026-06-25",50.064999,-0.091,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":550,"volume":652,"transactions":9,"vwap":695},"2026-06-24",50.176,50.156,0.076,{"date":698,"open":593,"high":593,"low":699,"close":699,"change":360,"percent_change":361,"volume":684,"transactions":9,"vwap":699},"2026-06-23",50.080002,{"date":701,"open":699,"high":461,"low":702,"close":413,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":413},"2026-06-22",50.060001,0.023,0.05,5500,{"date":707,"open":495,"high":495,"low":699,"close":708,"change":709,"percent_change":69,"volume":710,"transactions":9,"vwap":708},"2026-06-18",50.082001,0.037,700,{"date":712,"open":439,"high":439,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-17",50.044998,-0.185,-0.37,2500,{"date":718,"open":719,"high":720,"low":623,"close":623,"change":721,"percent_change":361,"volume":722,"transactions":9,"vwap":623},"2026-06-16",50.27,50.315,-0.024,3200,{"date":724,"open":719,"high":719,"low":725,"close":725,"change":726,"percent_change":185,"volume":652,"transactions":9,"vwap":725},"2026-06-15",50.254,0.12,{"date":728,"open":495,"high":495,"low":494,"close":729,"change":730,"percent_change":726,"volume":664,"transactions":9,"vwap":729},"2026-06-12",50.134,0.059,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":550,"percent_change":735,"volume":672,"transactions":9,"vwap":734},"2026-06-11",50.029999,50.075001,0.3,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":232,"volume":652,"transactions":9,"vwap":738},"2026-06-10",49.925,-0.047,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":550,"volume":681,"transactions":9,"vwap":743},"2026-06-09",49.975,49.972,0.077,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":317,"volume":652,"transactions":9,"vwap":747},"2026-06-08",49.895,-0.019,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":652,"transactions":9,"vwap":751},"2026-06-05",49.914,-0.156,-0.31,{"date":755,"open":593,"high":593,"low":643,"close":643,"change":498,"percent_change":194,"volume":756,"transactions":9,"vwap":643},"2026-06-04",1100,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":20,"percent_change":663,"volume":684,"transactions":9,"vwap":760},"2026-06-03",50.095001,50.049999,{"date":762,"open":609,"high":609,"low":609,"close":609,"change":651,"percent_change":408,"volume":684,"transactions":9,"vwap":609},"2026-06-02",{"date":764,"open":437,"high":437,"low":437,"close":437,"change":765,"percent_change":317,"volume":684,"transactions":9,"vwap":437},"2026-06-01",-0.021,{"date":767,"open":446,"high":521,"low":446,"close":694,"change":768,"percent_change":726,"volume":681,"transactions":9,"vwap":694},"2026-05-29",0.062,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-05-28",50,50.114,0.128,0.26,300,{"date":777,"open":778,"high":771,"low":778,"close":779,"change":780,"percent_change":424,"volume":716,"transactions":9,"vwap":779},"2026-05-27",49.88,49.986,0.156,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":684,"transactions":9,"vwap":784},"2026-05-26",49.81,49.83,-0.203,-0.41,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":652,"transactions":9,"vwap":789},"2026-05-22",50.033001,0.048,0.1,{"date":793,"open":391,"high":391,"low":391,"close":391,"change":142,"percent_change":317,"volume":652,"transactions":9,"vwap":391},"2026-05-21",{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":529,"volume":652,"transactions":9,"vwap":796},"2026-05-20",50.0050011,0.178,{"date":799,"open":783,"high":334,"low":783,"close":800,"change":801,"percent_change":505,"volume":664,"transactions":9,"vwap":800},"2026-05-19",49.827,-0.085,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":317,"volume":652,"transactions":9,"vwap":804},"2026-05-18",49.912,-0.018,{"date":807,"open":563,"high":563,"low":563,"close":563,"change":557,"percent_change":98,"volume":652,"transactions":9,"vwap":563},"2026-05-15",{"date":809,"open":495,"high":461,"low":699,"close":699,"change":657,"percent_change":253,"volume":810,"transactions":9,"vwap":699},"2026-05-14",1900,{"date":812,"open":494,"high":813,"low":814,"close":813,"change":651,"percent_change":408,"volume":681,"transactions":9,"vwap":813},"2026-05-13",50.145,49.948,{"date":816,"open":495,"high":495,"low":609,"close":609,"change":817,"percent_change":557,"volume":672,"transactions":9,"vwap":609},"2026-05-12",-0.075,{"date":819,"open":608,"high":661,"low":608,"close":661,"change":651,"percent_change":408,"volume":171,"transactions":9,"vwap":661},"2026-05-11",{"date":821,"open":429,"high":429,"low":623,"close":623,"change":668,"percent_change":291,"volume":684,"transactions":9,"vwap":623},"2026-05-08",{"date":823,"open":521,"high":521,"low":824,"close":824,"change":825,"percent_change":586,"volume":681,"transactions":9,"vwap":824},"2026-05-07",50.143,-0.053,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":652,"transactions":9,"vwap":828},"2026-05-06",50.196,0.161,0.32,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":703,"percent_change":704,"volume":652,"transactions":9,"vwap":833},"2026-05-05",50.035,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":395,"percent_change":118,"volume":652,"transactions":9,"vwap":836},"2026-05-04",50.012001,{"date":838,"open":702,"high":839,"low":702,"close":839,"change":840,"percent_change":484,"volume":684,"transactions":9,"vwap":839},"2026-05-01",50.071999,0.105,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":204,"volume":684,"transactions":9,"vwap":844},"2026-04-30",49.97,49.967,0.057,{"date":847,"open":563,"high":563,"low":379,"close":379,"change":848,"percent_change":262,"volume":684,"transactions":9,"vwap":379},"2026-04-29",-0.088,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":222,"volume":756,"transactions":9,"vwap":852},"2026-04-28",49.89,49.998,-0.017,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":775,"transactions":9,"vwap":857},"2026-04-27",49.96,50.014999,-0.228,-0.45,{"date":861,"open":623,"high":862,"low":438,"close":862,"change":863,"percent_change":195,"volume":672,"transactions":9,"vwap":862},"2026-04-24",50.243,0.038,{"date":865,"open":866,"high":472,"low":510,"close":510,"change":657,"percent_change":253,"volume":867,"transactions":9,"vwap":510},"2026-04-23",50.25,900,{"date":869,"open":719,"high":719,"low":866,"close":719,"change":870,"percent_change":791,"volume":684,"transactions":9,"vwap":719},"2026-04-22",0.049,{"date":872,"open":719,"high":719,"low":873,"close":873,"change":874,"percent_change":262,"volume":684,"transactions":9,"vwap":873},"2026-04-21",50.221,-0.089,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":408,"percent_change":142,"volume":684,"transactions":9,"vwap":878},"2026-04-20",50.3,50.31,{"date":880,"open":881,"high":882,"low":472,"close":883,"change":638,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-04-17",50.33,50.36,50.32,0.28,400,{"date":887,"open":888,"high":466,"low":888,"close":466,"change":142,"percent_change":317,"volume":684,"transactions":9,"vwap":466},"2026-04-16",50.14,{"date":890,"open":494,"high":608,"low":494,"close":608,"change":891,"percent_change":704,"volume":892,"transactions":9,"vwap":608},"2026-04-15",0.025,1600,{"date":894,"open":393,"high":446,"low":393,"close":446,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":446},"2026-04-14",0.259,0.52,4400,{"date":899,"open":343,"high":900,"low":901,"close":900,"change":902,"percent_change":185,"volume":903,"transactions":9,"vwap":900},"2026-04-13",49.916,49.75,0.121,2100,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":651,"percent_change":408,"volume":908,"transactions":9,"vwap":907},"2026-04-10",49.815,49.795,2600,{"date":910,"open":288,"high":783,"low":911,"close":344,"change":891,"percent_change":704,"volume":912,"transactions":9,"vwap":344},"2026-04-09",49.7,3700,{"date":914,"open":911,"high":784,"low":915,"close":290,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":290},"2026-04-08",49.68,0.263,0.53,12900,{"date":920,"open":269,"high":921,"low":922,"close":921,"change":870,"percent_change":791,"volume":923,"transactions":9,"vwap":921},"2026-04-07",49.512,49.42,6100,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":395,"volume":867,"transactions":9,"vwap":927},"2026-04-06",49.5,49.463,-0.032,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":756,"transactions":9,"vwap":933},"2026-04-02",49.43,49.52,49.495,0.141,0.29,{"date":937,"open":938,"high":270,"low":939,"close":940,"change":668,"percent_change":687,"volume":941,"transactions":9,"vwap":940},"2026-04-01",49.34,49.31,49.354,3000,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":529,"volume":948,"transactions":9,"vwap":945},"2026-03-31",49.12,49.267,49.11,0.176,5200,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":774,"volume":955,"transactions":9,"vwap":953},"2026-03-30",49.09,49.15,49.091,0.125,3300,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":154,"volume":961,"transactions":9,"vwap":959},"2026-03-27",49.049999,48.966,-0.118,2700,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-26",49.3,49.084,-0.488,-0.98,4000,{"date":970,"open":329,"high":298,"low":329,"close":971,"change":972,"percent_change":424,"volume":897,"transactions":9,"vwap":971},"2026-03-25",49.572,0.152,{"date":974,"open":975,"high":922,"low":975,"close":922,"change":680,"percent_change":976,"volume":664,"transactions":9,"vwap":922},"2026-03-24",49.41,-0.28,{"date":978,"open":979,"high":329,"low":979,"close":329,"change":980,"percent_change":981,"volume":664,"transactions":9,"vwap":329},"2026-03-23",49.48,0.237,0.48,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-20",49.58,49.323,-0.266,-0.54,15100,{"date":990,"open":323,"high":299,"low":932,"close":991,"change":992,"percent_change":118,"volume":993,"transactions":9,"vwap":991},"2026-03-19",49.589,-0.061,10700,{"date":995,"open":996,"high":996,"low":335,"close":335,"change":680,"percent_change":976,"volume":171,"transactions":9,"vwap":335},"2026-03-18",49.76,{"date":998,"open":999,"high":343,"low":999,"close":343,"change":1000,"percent_change":774,"volume":672,"transactions":9,"vwap":343},"2026-03-17",49.783,0.13,{"date":1002,"open":1003,"high":915,"low":1003,"close":1004,"change":1005,"percent_change":455,"volume":1006,"transactions":9,"vwap":1004},"2026-03-16",49.47,49.66,0.165,14700,{"date":1008,"open":335,"high":335,"low":933,"close":933,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":933},"2026-03-13",-0.215,-0.43,9700,{"date":1013,"open":289,"high":289,"low":911,"close":1014,"change":586,"percent_change":35,"volume":1015,"transactions":9,"vwap":1014},"2026-03-12",49.71,11900,{"date":1017,"open":1018,"high":1018,"low":783,"close":1019,"change":317,"percent_change":596,"volume":1020,"transactions":9,"vwap":1019},"2026-03-11",49.85,49.82,2800,{"date":1022,"open":1023,"high":379,"low":334,"close":1024,"change":431,"percent_change":687,"volume":1025,"transactions":9,"vwap":1024},"2026-03-10",49.87,49.86,2400,{"date":1027,"open":1028,"high":343,"low":1028,"close":1029,"change":557,"percent_change":98,"volume":1030,"transactions":9,"vwap":1029},"2026-03-09",49.72,49.77,2200,{"date":1032,"open":379,"high":582,"low":778,"close":1033,"change":194,"percent_change":195,"volume":1034,"transactions":9,"vwap":1033},"2026-03-06",49.92,2000,{"date":1036,"open":1033,"high":1033,"low":1018,"close":778,"change":232,"percent_change":262,"volume":1037,"transactions":9,"vwap":778},"2026-03-05",1400,{"date":1039,"open":393,"high":771,"low":843,"close":843,"change":380,"percent_change":69,"volume":1040,"transactions":9,"vwap":843},"2026-03-04",2300,{"date":1042,"open":1033,"high":856,"low":1033,"close":1043,"change":1044,"percent_change":401,"volume":961,"transactions":9,"vwap":1043},"2026-03-03",49.935,-0.095,{"date":1046,"open":373,"high":733,"low":373,"close":733,"change":1047,"percent_change":753,"volume":672,"transactions":9,"vwap":733},"2026-03-02",-0.155,{"date":1049,"open":1050,"high":1050,"low":650,"close":650,"change":360,"percent_change":361,"volume":810,"transactions":9,"vwap":650},"2026-02-27",50.47,{"date":1052,"open":608,"high":623,"low":608,"close":521,"change":440,"percent_change":366,"volume":1034,"transactions":9,"vwap":521},"2026-02-26",{"date":1054,"open":438,"high":438,"low":495,"close":1055,"change":651,"percent_change":408,"volume":810,"transactions":9,"vwap":1055},"2026-02-25",50.195,{"date":1057,"open":1058,"high":438,"low":461,"close":608,"change":1059,"percent_change":273,"volume":1060,"transactions":9,"vwap":608},"2026-02-24",50.208,-0.315,5800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":440,"percent_change":366,"volume":710,"transactions":9,"vwap":1065},"2026-02-23",50.53,50.54,50.515,{"date":1067,"open":1068,"high":1063,"low":1068,"close":1069,"change":222,"percent_change":395,"volume":903,"transactions":9,"vwap":1069},"2026-02-20",50.49,50.5,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1063,"change":222,"percent_change":395,"volume":1074,"transactions":9,"vwap":1063},"2026-02-19",50.525,50.56,5100,{"date":1076,"open":1077,"high":1078,"low":1064,"close":1073,"change":891,"percent_change":704,"volume":1079,"transactions":9,"vwap":1073},"2026-02-18",50.588,50.59,3100,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":408,"volume":705,"transactions":9,"vwap":1084},"2026-02-17",50.51,50.55,50.535,-0.003,{"date":1087,"open":1064,"high":1064,"low":1088,"close":1088,"change":1089,"percent_change":498,"volume":171,"transactions":9,"vwap":1088},"2026-02-13",50.538,0.008,{"date":1091,"open":1063,"high":1063,"low":1063,"close":1063,"change":1092,"percent_change":550,"volume":1093,"transactions":9,"vwap":1063},"2026-02-12",0.075,982,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":361,"percent_change":20,"volume":171,"transactions":9,"vwap":1097},"2026-02-11",50.444,50.455,{"date":1099,"open":1083,"high":1083,"low":1068,"close":1100,"change":511,"percent_change":512,"volume":867,"transactions":9,"vwap":1100},"2026-02-10",50.505,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":194,"percent_change":195,"volume":775,"transactions":9,"vwap":1104},"2026-02-09",50.39,50.41,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":475,"percent_change":680,"volume":664,"transactions":9,"vwap":1108},"2026-02-06",50.4,50.37,{"date":1110,"open":1111,"high":1111,"low":1107,"close":1112,"change":195,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-02-05",50.48,50.44,0.16,9800,{"date":1116,"open":1104,"high":1104,"low":882,"close":882,"change":498,"percent_change":194,"volume":684,"transactions":9,"vwap":882},"2026-02-04",{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":586,"volume":1123,"transactions":9,"vwap":1121},"2026-02-03",50.43,50.434,50.34,-0.055,9100,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":596,"volume":652,"transactions":9,"vwap":1126},"2026-02-02",50.395,-0.042,{"date":1129,"open":1104,"high":1130,"low":1104,"close":1130,"change":1131,"percent_change":431,"volume":1132,"transactions":9,"vwap":1130},"2026-01-30",50.437,0.047,1300,{"date":1134,"open":1119,"high":1119,"low":1103,"close":1103,"change":1135,"percent_change":253,"volume":710,"transactions":9,"vwap":1103},"2026-01-29",-0.068,{"date":1137,"open":1138,"high":1050,"low":1119,"close":1139,"change":1089,"percent_change":498,"volume":1140,"transactions":9,"vwap":1139},"2026-01-28",50.45,50.458,5300,{"date":1142,"open":1143,"high":1143,"low":1138,"close":1138,"change":976,"percent_change":1144,"volume":885,"transactions":9,"vwap":1138},"2026-01-27",50.46,-0.55,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":222,"volume":885,"transactions":9,"vwap":1148},"2026-01-26",50.72,50.73,-0.015,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":366,"percent_change":367,"volume":892,"transactions":9,"vwap":1153},"2026-01-23",50.76,50.745,{"date":1155,"open":1156,"high":1148,"low":1156,"close":1157,"change":954,"percent_change":1158,"volume":885,"transactions":9,"vwap":1157},"2026-01-22",50.628,50.715,0.25,{"date":1160,"open":1078,"high":1078,"low":1078,"close":1078,"change":1161,"percent_change":204,"volume":652,"transactions":9,"vwap":1078},"2026-01-21",0.055,{"date":1163,"open":1083,"high":1083,"low":1084,"close":1084,"change":1164,"percent_change":159,"volume":867,"transactions":9,"vwap":1084},"2026-01-20",-0.126,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1092,"percent_change":550,"volume":1169,"transactions":9,"vwap":1168},"2026-01-16",50.63,50.661,4700,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":498,"volume":710,"transactions":9,"vwap":1174},"2026-01-15",50.585,50.61,50.586,0.011,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":194,"percent_change":195,"volume":885,"transactions":9,"vwap":1179},"2026-01-14",50.6,50.575,{"date":1181,"open":1100,"high":22,"low":1100,"close":1084,"change":1182,"percent_change":1000,"volume":1183,"transactions":9,"vwap":1084},"2026-01-13",0.065,24500,{"date":1185,"open":1050,"high":1050,"low":1050,"close":1050,"change":1186,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1050},"2026-01-12",0,588,{"date":1189,"open":1050,"high":1050,"low":1190,"close":1050,"change":69,"percent_change":638,"volume":681,"transactions":9,"vwap":1050},"2026-01-09",50.457,{"date":1192,"open":1193,"high":1193,"low":1107,"close":1107,"change":474,"percent_change":475,"volume":775,"transactions":9,"vwap":1107},"2026-01-08",50.42,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":617,"percent_change":498,"volume":652,"transactions":9,"vwap":1196},"2026-01-07",50.435,{"date":1198,"open":1103,"high":1119,"low":882,"close":1199,"change":195,"percent_change":1113,"volume":1200,"transactions":9,"vwap":1199},"2026-01-06",50.425,1500,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":704,"percent_change":791,"volume":652,"transactions":9,"vwap":1203},"2026-01-05",50.345,{"date":1205,"open":883,"high":883,"low":451,"close":451,"change":395,"percent_change":118,"volume":892,"transactions":9,"vwap":451},"2026-01-02",{"date":1207,"open":1121,"high":1208,"low":881,"close":1208,"change":367,"percent_change":726,"volume":1169,"transactions":9,"vwap":1208},"2025-12-31",50.355,{"date":1210,"open":878,"high":878,"low":451,"close":451,"change":1211,"percent_change":617,"volume":684,"transactions":9,"vwap":451},"2025-12-30",0.005,{"date":1213,"open":878,"high":878,"low":472,"close":472,"change":1211,"percent_change":617,"volume":1214,"transactions":9,"vwap":472},"2025-12-29",1200,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":704,"percent_change":791,"volume":652,"transactions":9,"vwap":1217},"2025-12-26",50.285,{"date":1219,"open":429,"high":429,"low":429,"close":429,"change":1161,"percent_change":204,"volume":652,"transactions":9,"vwap":429},"2025-12-24",{"date":1221,"open":608,"high":608,"low":466,"close":466,"change":263,"percent_change":1222,"volume":672,"transactions":9,"vwap":466},"2025-12-23",-0.71,{"date":1224,"open":1083,"high":1083,"low":1064,"close":1064,"change":498,"percent_change":194,"volume":684,"transactions":9,"vwap":1064},"2025-12-22",{"date":1226,"open":1082,"high":1083,"low":1082,"close":1227,"change":1161,"percent_change":204,"volume":1228,"transactions":9,"vwap":1227},"2025-12-19",50.52,3600,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":367,"percent_change":726,"volume":885,"transactions":9,"vwap":1232},"2025-12-18",50.422,50.465,{"date":1234,"open":1138,"high":1143,"low":1235,"close":1235,"change":1122,"percent_change":586,"volume":684,"transactions":9,"vwap":1235},"2025-12-17",50.405,{"date":1237,"open":1111,"high":1111,"low":1143,"close":1143,"change":651,"percent_change":408,"volume":672,"transactions":9,"vwap":1143},"2025-12-16",{"date":1239,"open":1068,"high":1068,"low":1143,"close":1232,"change":891,"percent_change":704,"volume":171,"transactions":9,"vwap":1232},"2025-12-15",{"date":1241,"open":1242,"high":1111,"low":1112,"close":1112,"change":231,"percent_change":232,"volume":810,"transactions":9,"vwap":1112},"2025-12-12",50.443,{"date":1244,"open":1068,"high":1068,"low":1112,"close":1245,"change":367,"percent_change":726,"volume":1246,"transactions":9,"vwap":1245},"2025-12-11",50.485,3500,{"date":1248,"open":1107,"high":1199,"low":1103,"close":1199,"change":430,"percent_change":431,"volume":867,"transactions":9,"vwap":1199},"2025-12-10",{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":360,"percent_change":361,"volume":684,"transactions":9,"vwap":1251},"2025-12-09",50.38,{"date":1253,"open":1235,"high":1235,"low":1235,"close":1235,"change":142,"percent_change":317,"volume":684,"transactions":9,"vwap":1235},"2025-12-08",{"date":1255,"open":1256,"high":1199,"low":1256,"close":1199,"change":1257,"percent_change":498,"volume":652,"transactions":9,"vwap":1199},"2025-12-05",50.423,0.009,{"date":1259,"open":1104,"high":1260,"low":1104,"close":1260,"change":1261,"percent_change":118,"volume":684,"transactions":9,"vwap":1260},"2025-12-04",50.416,-0.059,{"date":1263,"open":1264,"high":1068,"low":1264,"close":1265,"change":1266,"percent_change":935,"volume":705,"transactions":9,"vwap":1265},"2025-12-03",50.372,50.475,0.145,{"date":1268,"open":881,"high":881,"low":881,"close":881,"change":730,"percent_change":726,"volume":652,"transactions":9,"vwap":881},"2025-12-02",{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":262,"volume":652,"transactions":9,"vwap":1271},"2025-12-01",50.271,-0.092,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":431,"volume":684,"transactions":9,"vwap":1275},"2025-11-28",50.363,0.043,{"date":1278,"open":623,"high":883,"low":623,"close":883,"change":184,"percent_change":536,"volume":1279,"transactions":9,"vwap":883},"2025-11-26",4100,{"date":1281,"open":439,"high":521,"low":1282,"close":510,"change":1283,"percent_change":1113,"volume":1284,"transactions":9,"vwap":510},"2025-11-25",50.165,0.081,1800,{"date":1286,"open":733,"high":1287,"low":733,"close":1287,"change":1288,"percent_change":1113,"volume":968,"transactions":9,"vwap":1287},"2025-11-24",50.124,0.079,{"date":1290,"open":1291,"high":713,"low":1291,"close":713,"change":231,"percent_change":232,"volume":885,"transactions":9,"vwap":713},"2025-11-21",50.040001,{"date":176,"open":1293,"high":1293,"low":1294,"close":1293,"change":1186,"percent_change":1186,"volume":1295,"transactions":9,"vwap":1293},50.09,50.084999,302]