[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMNL":3,"homepage-market-summary":28,"stock-historical-TMNL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMNL","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 Long Municipal Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5334,2.1348,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"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},47.09,46.91,46.9716,0.1184,0.25,4639,50.843,46.8458,949.7044963800905,6.1,221,{"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},950,209884.6937,-5.99,"2025-11-20",[181,184,191,201,209,218,227,237,243,253,262,268,277,284,291,298,306,314,320,328,337,345,354,361,367,375,382,388,396,402,409,415,426,434,439,445,452,458,464,472,479,487,493,499,508,515,522,530,539,545,551,557,567,573,578,584,590,595,600,605,611,619,624,631,637,644,650,655,659,665,669,674,679,683,689,694,700,704,709,715,718,723,728,732,737,741,745,749,752,756,761,766,772,777,781,787,790,796,804,809,814,820,826,831,838,842,845,848,851,855,859,863,867,872,876,879,882,887,891,896,900,903,906,910,914,916,920,926,932,938,944,948,952,956,961,967,973,980,986,992,997,1002,1006,1010,1014,1018,1022,1025,1029,1033,1038,1042,1046,1052,1055,1060,1062,1065,1071,1076,1080,1085,1088,1091,1096,1100,1102,1106,1110,1114,1120,1124,1127,1130,1133,1138,1143,1146,1149,1151,1154,1158,1161,1165,1168,1172,1176,1180,1185,1189,1191,1194,1196,1198,1204,1210,1214,1219,1222,1226,1229,1233,1237,1240,1243,1247,1249,1253,1256,1260,1263,1267,1269,1273,1277,1282,1287,1293,1296,1299,1301],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},27,46.9579,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",-0.3109,-0.66,17.06,13,46.9292,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",47.312,47.32,47.2825,-0.0652,-0.14,987.2925,22,47.3006,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",47.3477,0.1085,0.23,105.293,15,47.2987,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",47.37,47.2392,-0.2391,-0.5,469.06,79,47.5662,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",47.71,47.4783,0.1785,0.38,1021.06,21,47.6702,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",47.46,47.465,47.2998,0.454,0.97,22193.2716,37,47.4229,{"date":238,"open":24,"high":24,"low":24,"close":24,"change":239,"percent_change":214,"volume":240,"transactions":241,"vwap":242},"2026-09-29",-0.2372,125.133,17,47.027,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",47.125,46.94,47.083,-0.2824,-0.6,2965.081,36,46.9771,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",47.545,47.3654,-0.3443,-0.72,1486.06,14,47.5438,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":36,"volume":266,"transactions":207,"vwap":267},"2026-09-24",47.7097,-0.2231,13.6026,47.8736,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",47.704,47.9328,-0.4147,-0.86,125.8726,18,47.7771,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":207,"vwap":283},"2026-09-22",48.3475,-0.0408,-0.08,14.0602,48.3885,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":65,"volume":288,"transactions":289,"vwap":290},"2026-09-21",48.3883,-0.0248,11.06,11,48.4558,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":144,"volume":295,"transactions":296,"vwap":297},"2026-09-18",48.4131,-0.0921,11.4116,12,48.3727,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":296,"vwap":305},"2026-09-17",48.47,48.5052,0.2115,0.44,220.06,48.473,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",48.2937,-0.0564,-0.12,112.709,32,48.401,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":288,"transactions":289,"vwap":319},"2026-09-15",48.3501,-0.1808,-0.37,48.3706,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":171,"volume":326,"transactions":241,"vwap":327},"2026-09-14",48.52,48.55,48.5309,-0.0142,829.06,48.5278,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",48.71,48.5451,0.4165,0.87,731.2865,19,48.69,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":189,"vwap":344},"2026-09-10",48.27,48.1286,-0.6564,-1.35,425.06,48.2684,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":207,"vwap":353},"2026-09-09",48.78,48.785,48.72,-0.1291,-0.26,512.06,48.769,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":51,"volume":359,"transactions":260,"vwap":360},"2026-09-08",48.94,48.9141,0.0495,298.06,48.9416,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":-6,"volume":365,"transactions":289,"vwap":366},"2026-09-04",48.8646,-0.0023,14.06,48.9072,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",48.8669,-0.0882,-0.18,10.06,10,49.0778,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":296,"vwap":381},"2026-09-02",48.9551,0.0012,0,15.06,48.9767,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":365,"transactions":189,"vwap":387},"2026-09-01",48.9539,-0.3363,-0.68,49.0325,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",49.2902,0.0053,0.01,410.06,35,49.2944,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":372,"transactions":373,"vwap":401},"2026-08-28",49.2849,-0.028,-0.06,49.3569,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":289,"vwap":408},"2026-08-27",49.3129,-0.0121,-0.02,12.06,49.337,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":372,"transactions":373,"vwap":414},"2026-08-26",49.325,-0.2752,-0.55,49.3691,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",49.59,49.69,49.5899,49.6002,0.0902,0.18,3849.06,28,49.6159,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":312,"vwap":433},"2026-08-24",49.7,49.51,0.055,0.11,5647.06,49.6595,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":197,"volume":288,"transactions":289,"vwap":438},"2026-08-21",49.455,-0.0692,49.493,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":288,"transactions":289,"vwap":444},"2026-08-20",49.5242,-0.1389,-0.28,49.491,{"date":446,"open":417,"high":447,"low":417,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":296,"vwap":451},"2026-08-19",49.6631,0.1851,0.37,370.08,49.593,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":372,"transactions":373,"vwap":457},"2026-08-18",49.478,-0.104,-0.21,49.4894,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":372,"transactions":373,"vwap":463},"2026-08-17",49.582,-0.1562,-0.31,49.6944,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":289,"vwap":471},"2026-08-14",49.78,49.7382,-0.205,-0.41,210.06,49.7838,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":20,"percent_change":476,"volume":477,"transactions":289,"vwap":478},"2026-08-13",49.91,49.9432,0.24,210.94,49.9123,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",49.8248,0.0191,0.04,6,4,49.8667,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":65,"volume":491,"transactions":484,"vwap":492},"2026-08-11",49.8057,-0.0253,8,49.8144,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":-6,"volume":373,"transactions":497,"vwap":498},"2026-08-10",49.831,-0.0022,7,49.8295,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",49.81,49.8332,0.1752,0.35,206,5,49.8103,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":506,"vwap":514},"2026-08-06",49.658,-0.1631,-0.33,9,49.7222,{"date":516,"open":501,"high":517,"low":501,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":484,"vwap":521},"2026-08-05",49.8211,0.0784,0.16,118,49.8088,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":484,"vwap":529},"2026-08-04",49.66,49.7427,0.1611,0.32,371,49.6611,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":431,"volume":536,"transactions":537,"vwap":538},"2026-08-03",49.5401,49.5816,49.54,0.0543,702,38,49.583,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":513,"transactions":497,"vwap":544},"2026-07-31",49.5273,-0.1677,-0.34,49.541,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":497,"transactions":506,"vwap":550},"2026-07-30",49.695,0.0372,0.07,49.6065,{"date":552,"open":466,"high":466,"low":553,"close":553,"change":554,"percent_change":36,"volume":555,"transactions":513,"vwap":556},"2026-07-29",49.6578,-0.2324,409,49.7796,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",49.8,49.8902,49.7999,-0.0761,-0.15,3687,16,49.8005,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":303,"volume":536,"transactions":506,"vwap":572},"2026-07-27",49.85,49.9663,0.2191,49.8514,{"date":574,"open":501,"high":501,"low":575,"close":575,"change":576,"percent_change":134,"volume":577,"transactions":289,"vwap":521},"2026-07-24",49.7472,0.2894,1218,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":484,"transactions":485,"vwap":583},"2026-07-23",49.4578,-0.3457,-0.69,49.5767,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":110,"volume":505,"transactions":506,"vwap":589},"2026-07-22",49.86,49.8035,-0.1939,49.8624,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":351,"volume":491,"transactions":484,"vwap":594},"2026-07-21",49.9974,-0.1285,50.0944,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":144,"volume":484,"transactions":485,"vwap":599},"2026-07-20",50.1259,-0.0951,50.2308,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":166,"volume":484,"transactions":485,"vwap":604},"2026-07-17",50.221,0.061,50.2475,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":281,"percent_change":608,"volume":609,"transactions":506,"vwap":610},"2026-07-16",50.16,-0.16,66,50.1896,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":506,"vwap":618},"2026-07-15",50.23,50.24,-0.1,-0.2,106,50.2358,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":549,"volume":484,"transactions":485,"vwap":623},"2026-07-14",50.34,0.037,50.3883,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":563,"volume":629,"transactions":289,"vwap":630},"2026-07-13",50.32,50.303,-0.074,131.1001,50.3276,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-10",50.377,0.072,0.14,100,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-09",50.35,50.305,0.013,0.03,200,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":543,"volume":649,"transactions":9,"vwap":647},"2026-07-08",50.28,50.292,-0.17,1800,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":636,"transactions":9,"vwap":652},"2026-07-07",50.462,-0.225,-0.44,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":549,"volume":636,"transactions":9,"vwap":657},"2026-07-06",50.687,0.034,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":519,"volume":664,"transactions":9,"vwap":662},"2026-07-02",50.57,50.653,0.08,400,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":392,"percent_change":668,"volume":636,"transactions":9,"vwap":667},"2026-07-01",50.573,0.02,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":636,"transactions":9,"vwap":671},"2026-06-30",50.563,-0.067,-0.13,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":636,"transactions":9,"vwap":676},"2026-06-29",50.63,0.077,0.15,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":668,"volume":636,"transactions":9,"vwap":681},"2026-06-26",50.553,0.012,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":616,"volume":688,"transactions":9,"vwap":686},"2026-06-25",50.5,50.541,-0.099,500,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":205,"volume":643,"transactions":9,"vwap":692},"2026-06-24",50.6,50.64,0.116,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-23",50.524,-0.033,-0.07,201,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":642,"volume":699,"transactions":9,"vwap":702},"2026-06-22",50.557,0.017,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":699,"transactions":9,"vwap":706},"2026-06-18",50.54,0.21,0.42,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":636,"transactions":9,"vwap":712},"2026-06-17",50.455,50.33,-0.137,-0.27,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":703,"percent_change":642,"volume":636,"transactions":9,"vwap":717},"2026-06-16",50.467,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":422,"volume":643,"transactions":9,"vwap":721},"2026-06-15",50.41,50.45,0.091,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":65,"volume":727,"transactions":9,"vwap":725},"2026-06-12",50.359,-0.027,101,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":115,"volume":636,"transactions":9,"vwap":730},"2026-06-11",50.386,0.156,{"date":733,"open":734,"high":734,"low":613,"close":613,"change":735,"percent_change":351,"volume":736,"transactions":9,"vwap":613},"2026-06-10",50.26,-0.133,300,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":663,"volume":636,"transactions":9,"vwap":739},"2026-06-09",50.363,0.038,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":642,"volume":636,"transactions":9,"vwap":743},"2026-06-08",50.325,0.014,{"date":746,"open":639,"high":639,"low":747,"close":747,"change":748,"percent_change":443,"volume":643,"transactions":9,"vwap":747},"2026-06-05",50.311,-0.139,{"date":750,"open":721,"high":721,"low":721,"close":721,"change":751,"percent_change":21,"volume":636,"transactions":9,"vwap":721},"2026-06-04",0.128,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":616,"volume":636,"transactions":9,"vwap":754},"2026-06-03",50.322,-0.101,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":636,"transactions":9,"vwap":758},"2026-06-02",50.423,0.102,0.2,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":636,"transactions":9,"vwap":763},"2026-06-01",50.321,0.084,0.17,{"date":767,"open":621,"high":621,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-29",50.237,0.046,0.09,900,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":603,"percent_change":166,"volume":776,"transactions":9,"vwap":775},"2026-05-28",50.2,50.191,800,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":770,"percent_change":422,"volume":664,"transactions":9,"vwap":780},"2026-05-27",50.060001,50.13,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":664,"transactions":9,"vwap":784},"2026-05-26",49.96,50.040001,0.138,0.28,{"date":788,"open":474,"high":474,"low":789,"close":789,"change":764,"percent_change":765,"volume":771,"transactions":9,"vwap":789},"2026-05-22",49.902,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-21",49.818,0.024,0.05,4250,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-20",49.779,49.804,49.794,0.197,0.4,4300,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":214,"volume":636,"transactions":9,"vwap":807},"2026-05-19",49.73,49.597,-0.249,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":483,"volume":776,"transactions":9,"vwap":812},"2026-05-18",49.82,49.846,0.022,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":187,"volume":819,"transactions":9,"vwap":817},"2026-05-15",49.75,49.824,-0.331,700,{"date":821,"open":822,"high":822,"low":780,"close":823,"change":824,"percent_change":635,"volume":825,"transactions":9,"vwap":823},"2026-05-14",50.17,50.155,0.068,1700,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":608,"volume":174,"transactions":9,"vwap":829},"2026-05-13",50.19,50.087002,-0.081,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-12",50.15,50.168,-0.122,-0.24,1200,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":171,"volume":636,"transactions":9,"vwap":840},"2026-05-11",50.29,-0.015,{"date":843,"open":621,"high":621,"low":640,"close":640,"change":793,"percent_change":794,"volume":844,"transactions":9,"vwap":640},"2026-05-08",1100,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":171,"percent_change":400,"volume":636,"transactions":9,"vwap":847},"2026-05-07",50.281,{"date":849,"open":747,"high":747,"low":747,"close":747,"change":850,"percent_change":71,"volume":636,"transactions":9,"vwap":747},"2026-05-06",0.165,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":663,"volume":636,"transactions":9,"vwap":853},"2026-05-05",50.146,0.041,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":281,"volume":636,"transactions":9,"vwap":857},"2026-05-04",50.105,-0.04,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":406,"volume":636,"transactions":9,"vwap":861},"2026-05-01",50.145,-0.009,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":166,"volume":636,"transactions":9,"vwap":865},"2026-04-30",50.154,0.06,{"date":868,"open":822,"high":822,"low":869,"close":869,"change":870,"percent_change":871,"volume":643,"transactions":9,"vwap":869},"2026-04-29",50.094002,-0.151,-0.3,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":371,"volume":636,"transactions":9,"vwap":874},"2026-04-28",50.245,-0.09,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":673,"percent_change":351,"volume":497,"transactions":9,"vwap":878},"2026-04-27",50.335,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":744,"percent_change":642,"volume":636,"transactions":9,"vwap":881},"2026-04-24",50.465,{"date":883,"open":884,"high":885,"low":720,"close":885,"change":886,"percent_change":483,"volume":643,"transactions":9,"vwap":885},"2026-04-23",50.42,50.451,0.019,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":770,"volume":636,"transactions":9,"vwap":889},"2026-04-22",50.432,0.044,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":636,"transactions":9,"vwap":893},"2026-04-21",50.388,-0.111,-0.22,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":678,"volume":636,"transactions":9,"vwap":898},"2026-04-20",50.499,0.074,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":519,"percent_change":527,"volume":636,"transactions":9,"vwap":902},"2026-04-17",50.425,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":759,"percent_change":760,"volume":736,"transactions":9,"vwap":905},"2026-04-16",50.265,{"date":907,"open":840,"high":840,"low":908,"close":908,"change":909,"percent_change":144,"volume":664,"transactions":9,"vwap":908},"2026-04-15",50.163,-0.096,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":744,"percent_change":642,"volume":643,"transactions":9,"vwap":913},"2026-04-14",50.3,50.259,{"date":915,"open":874,"high":874,"low":874,"close":874,"change":166,"percent_change":476,"volume":636,"transactions":9,"vwap":874},"2026-04-13",{"date":917,"open":774,"high":774,"low":918,"close":918,"change":919,"percent_change":648,"volume":688,"transactions":9,"vwap":918},"2026-04-10",50.125,-0.087,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-09",50.212,0.145,0.29,15300,{"date":927,"open":613,"high":613,"low":784,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-08",50.067001,0.108,0.22,8000,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-07",49.959,0.067,0.13,601,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":456,"volume":943,"transactions":9,"vwap":941},"2026-04-06",49.875,49.892,-0.107,600,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":166,"volume":636,"transactions":9,"vwap":946},"2026-04-02",49.999,0.062,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":149,"volume":636,"transactions":9,"vwap":950},"2026-04-01",49.937,0.361,{"date":953,"open":428,"high":428,"low":954,"close":954,"change":947,"percent_change":936,"volume":955,"transactions":9,"vwap":954},"2026-03-31",49.576,1900,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":930,"volume":819,"transactions":9,"vwap":959},"2026-03-30",49.6,49.514,0.109,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":776,"transactions":9,"vwap":964},"2026-03-27",49.41,49.405,0.177,0.36,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":771,"transactions":9,"vwap":970},"2026-03-26",49.26,49.228,-0.507,-1.02,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-25",49.67,49.735,0.386,0.78,1300,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":771,"transactions":9,"vwap":983},"2026-03-24",49.38,49.349,-0.614,-1.23,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":776,"transactions":9,"vwap":989},"2026-03-23",50.099998,49.963,0.367,0.74,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":636,"transactions":9,"vwap":994},"2026-03-20",49.596,-0.639,-1.27,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":51,"volume":1001,"transactions":9,"vwap":999},"2026-03-19",50.235,0.051,6310,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":549,"volume":1001,"transactions":9,"vwap":1004},"2026-03-18",50.184,0.035,{"date":1007,"open":607,"high":607,"low":1008,"close":1008,"change":1009,"percent_change":714,"volume":776,"transactions":9,"vwap":1008},"2026-03-17",50.149,-0.136,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":205,"volume":1001,"transactions":9,"vwap":1012},"2026-03-16",50.285,0.115,{"date":1015,"open":1016,"high":822,"low":779,"close":822,"change":663,"percent_change":519,"volume":1017,"transactions":9,"vwap":822},"2026-03-13",50.12,6300,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1009,"percent_change":714,"volume":1021,"transactions":9,"vwap":1020},"2026-03-12",50.09,2763,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":858,"percent_change":281,"volume":1021,"transactions":9,"vwap":1024},"2026-03-11",50.226,{"date":1026,"open":912,"high":912,"low":1027,"close":1027,"change":1028,"percent_change":36,"volume":688,"transactions":9,"vwap":1027},"2026-03-10",50.266,-0.239,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":678,"volume":636,"transactions":9,"vwap":1031},"2026-03-09",50.505,0.075,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":483,"volume":1037,"transactions":9,"vwap":1035},"2026-03-06",50.43,0.018,2959,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":698,"volume":1037,"transactions":9,"vwap":1040},"2026-03-05",50.412,-0.036,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":51,"volume":1037,"transactions":9,"vwap":1044},"2026-03-04",50.448,0.048,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":249,"volume":1051,"transactions":9,"vwap":1049},"2026-03-03",50.7,50.4,-0.305,2800,{"date":1053,"open":1048,"high":1054,"low":1048,"close":1054,"change":615,"percent_change":616,"volume":688,"transactions":9,"vwap":1054},"2026-03-02",50.705,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":698,"volume":688,"transactions":9,"vwap":1058},"2026-02-27",50.82,50.805,-0.038,{"date":1061,"open":23,"high":23,"low":23,"close":23,"change":751,"percent_change":21,"volume":636,"transactions":9,"vwap":23},"2026-02-26",{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":858,"percent_change":281,"volume":643,"transactions":9,"vwap":1064},"2026-02-25",50.715,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":673,"volume":943,"transactions":9,"vwap":1069},"2026-02-24",50.77,50.78,50.755,-0.064,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":-6,"volume":1075,"transactions":9,"vwap":1073},"2026-02-23",50.819,-0.001,394,{"date":1077,"open":1078,"high":1057,"low":1078,"close":1057,"change":1079,"percent_change":-6,"volume":664,"transactions":9,"vwap":1057},"2026-02-20",50.775,-0.002,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":707,"volume":1084,"transactions":9,"vwap":1082},"2026-02-19",50.822,0.107,3,{"date":1086,"open":1064,"high":1064,"low":1064,"close":1064,"change":1087,"percent_change":171,"volume":1084,"transactions":9,"vwap":1064},"2026-02-18",-0.017,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":682,"percent_change":668,"volume":636,"transactions":9,"vwap":1090},"2026-02-17",50.732,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":51,"volume":1095,"transactions":9,"vwap":1093},"2026-02-13",50.72,0.052,2,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":71,"volume":636,"transactions":9,"vwap":1098},"2026-02-12",50.668,0.169,{"date":1101,"open":898,"high":898,"low":898,"close":898,"change":894,"percent_change":895,"volume":379,"transactions":9,"vwap":898},"2026-02-11",{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":431,"volume":379,"transactions":9,"vwap":1104},"2026-02-10",50.61,0.056,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":303,"volume":1084,"transactions":9,"vwap":1108},"2026-02-09",50.554,0.222,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":628,"percent_change":563,"volume":736,"transactions":9,"vwap":1113},"2026-02-06",50.37,50.332,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":115,"volume":1119,"transactions":9,"vwap":1117},"2026-02-05",50.489,50.406,0.155,8400,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":794,"volume":173,"transactions":9,"vwap":1122},"2026-02-04",50.251,0.026,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":858,"percent_change":281,"volume":636,"transactions":9,"vwap":1126},"2026-02-03",50.225,{"date":1128,"open":912,"high":912,"low":905,"close":905,"change":1129,"percent_change":668,"volume":636,"transactions":9,"vwap":905},"2026-02-02",0.008,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":422,"percent_change":966,"volume":636,"transactions":9,"vwap":1132},"2026-01-30",50.257,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":648,"volume":943,"transactions":9,"vwap":1136},"2026-01-29",50.11,50.077,-0.084,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":636,"transactions":9,"vwap":1140},"2026-01-28",50.161,0.094,0.19,{"date":1144,"open":928,"high":928,"low":928,"close":928,"change":1145,"percent_change":318,"volume":636,"transactions":9,"vwap":928},"2026-01-27",-0.188,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":431,"percent_change":930,"volume":636,"transactions":9,"vwap":1148},"2026-01-26",50.255,{"date":1150,"open":822,"high":822,"low":861,"close":861,"change":171,"percent_change":400,"volume":688,"transactions":9,"vwap":861},"2026-01-23",{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":735,"percent_change":351,"volume":636,"transactions":9,"vwap":1153},"2026-01-22",50.175,{"date":1155,"open":626,"high":626,"low":1156,"close":1156,"change":1157,"percent_change":924,"volume":649,"transactions":9,"vwap":1156},"2026-01-21",50.308,0.143,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":310,"percent_change":836,"volume":636,"transactions":9,"vwap":1160},"2026-01-20",50.165,{"date":1162,"open":1163,"high":1163,"low":1012,"close":1012,"change":171,"percent_change":400,"volume":1164,"transactions":9,"vwap":1012},"2026-01-16",50.39,3300,{"date":1166,"open":621,"high":621,"low":1167,"close":1167,"change":615,"percent_change":616,"volume":688,"transactions":9,"vwap":1167},"2026-01-15",50.315,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1142,"volume":636,"transactions":9,"vwap":1170},"2026-01-14",50.415,0.095,{"date":1173,"open":626,"high":626,"low":626,"close":626,"change":1174,"percent_change":422,"volume":1175,"transactions":9,"vwap":626},"2026-01-13",0.088,528,{"date":1177,"open":734,"high":734,"low":1178,"close":1178,"change":1179,"percent_change":351,"volume":688,"transactions":9,"vwap":1178},"2026-01-12",50.232,-0.129,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":760,"volume":1184,"transactions":9,"vwap":1182},"2026-01-09",50.361,0.101,2000,{"date":1186,"open":646,"high":646,"low":1187,"close":734,"change":281,"percent_change":608,"volume":1188,"transactions":9,"vwap":734},"2026-01-08",50.252,4100,{"date":1190,"open":621,"high":621,"low":621,"close":621,"change":923,"percent_change":924,"volume":636,"transactions":9,"vwap":621},"2026-01-07",{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1005,"percent_change":549,"volume":636,"transactions":9,"vwap":1193},"2026-01-06",50.195,{"date":1195,"open":607,"high":607,"low":607,"close":607,"change":430,"percent_change":431,"volume":636,"transactions":9,"vwap":607},"2026-01-05",{"date":1197,"open":857,"high":857,"low":857,"close":857,"change":483,"percent_change":663,"volume":636,"transactions":9,"vwap":857},"2026-01-02",{"date":1199,"open":779,"high":1200,"low":779,"close":1201,"change":1202,"percent_change":668,"volume":1203,"transactions":9,"vwap":1201},"2025-12-31",50.07,50.064999,0.011,3000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":744,"percent_change":642,"volume":1209,"transactions":9,"vwap":1207},"2025-12-30",50.029999,50.054001,50.013,4000,{"date":1211,"open":784,"high":784,"low":784,"close":784,"change":936,"percent_change":1212,"volume":1213,"transactions":9,"vwap":784},"2025-12-29",0.26,3001,{"date":1215,"open":1216,"high":1217,"low":474,"close":474,"change":875,"percent_change":371,"volume":1218,"transactions":9,"vwap":474},"2025-12-26",49.945,49.98,4500,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":794,"percent_change":51,"volume":636,"transactions":9,"vwap":1221},"2025-12-24",50,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":462,"volume":636,"transactions":9,"vwap":1224},"2025-12-23",49.95,-0.155,{"date":1227,"open":857,"high":857,"low":857,"close":857,"change":1228,"percent_change":663,"volume":636,"transactions":9,"vwap":857},"2025-12-22",0.039,{"date":1230,"open":988,"high":988,"low":1231,"close":1231,"change":1232,"percent_change":197,"volume":664,"transactions":9,"vwap":1231},"2025-12-19",50.066002,-0.068,{"date":1234,"open":780,"high":1235,"low":780,"close":1235,"change":1236,"percent_change":51,"volume":636,"transactions":9,"vwap":1235},"2025-12-18",50.134,0.049,{"date":1238,"open":1135,"high":1135,"low":1239,"close":1239,"change":400,"percent_change":310,"volume":664,"transactions":9,"vwap":1239},"2025-12-17",50.084999,{"date":1241,"open":861,"high":861,"low":861,"close":861,"change":1242,"percent_change":707,"volume":688,"transactions":9,"vwap":861},"2025-12-16",0.105,{"date":1244,"open":1245,"high":1200,"low":1245,"close":784,"change":1246,"percent_change":65,"volume":771,"transactions":9,"vwap":784},"2025-12-15",50.014999,-0.025,{"date":1248,"open":1201,"high":1201,"low":1201,"close":1201,"change":615,"percent_change":616,"volume":636,"transactions":9,"vwap":1201},"2025-12-12",{"date":1250,"open":774,"high":1251,"low":1252,"close":1160,"change":658,"percent_change":549,"volume":844,"transactions":9,"vwap":1160},"2025-12-11",50.21,50.14,{"date":1254,"open":1135,"high":1255,"low":1135,"close":1255,"change":1083,"percent_change":707,"volume":643,"transactions":9,"vwap":1255},"2025-12-10",50.131,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":673,"volume":173,"transactions":9,"vwap":1258},"2025-12-09",50.023998,-0.066,{"date":1261,"open":1020,"high":1020,"low":1020,"close":1020,"change":1262,"percent_change":858,"volume":173,"transactions":9,"vwap":1020},"2025-12-08",-0.018,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":483,"volume":173,"transactions":9,"vwap":1265},"2025-12-05",50.108,0.021,{"date":1268,"open":829,"high":829,"low":829,"close":829,"change":726,"percent_change":65,"volume":636,"transactions":9,"vwap":829},"2025-12-04",{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":936,"volume":636,"transactions":9,"vwap":1271},"2025-12-03",50.114,0.064,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":615,"volume":636,"transactions":9,"vwap":1275},"2025-12-02",50.049999,-0.051,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":636,"transactions":9,"vwap":1279},"2025-12-01",50.101,-0.201,-0.4,{"date":1283,"open":734,"high":1284,"low":734,"close":1284,"change":1285,"percent_change":1286,"volume":979,"transactions":9,"vwap":1284},"2025-11-28",50.302,-0.005,-0.01,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":476,"volume":1292,"transactions":9,"vwap":1290},"2025-11-26",50.27,50.307,0.122,2300,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1036,"percent_change":483,"volume":636,"transactions":9,"vwap":1295},"2025-11-25",50.185,{"date":1297,"open":833,"high":1298,"low":833,"close":1298,"change":759,"percent_change":760,"volume":736,"transactions":9,"vwap":1298},"2025-11-24",50.167,{"date":1300,"open":1201,"high":1201,"low":1201,"close":1201,"change":1246,"percent_change":65,"volume":636,"transactions":9,"vwap":1201},"2025-11-21",{"date":179,"open":988,"high":988,"low":1302,"close":1020,"change":1286,"percent_change":406,"volume":643,"transactions":9,"vwap":1020},50.080002]