[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMNS":3,"homepage-market-summary":28,"stock-historical-TMNS":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMNS","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 Short Municipal Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7527,1.824,"Monthly",{"close":17,"open":18,"high":18,"low":17,"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},48.6047,48.63,48.7092,-0.1045,-0.21,188.0084,50.695,48.32,563.3739118181818,12,220,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-08",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":39},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},563,123942.2606,-2.86,"2025-11-20",[182,185,192,201,209,216,225,234,242,250,261,268,275,284,293,302,308,314,323,331,340,350,357,364,370,376,382,391,397,403,410,415,425,430,437,445,453,460,467,475,481,488,493,502,510,519,525,534,542,548,555,563,570,579,585,591,597,601,606,615,621,627,634,641,646,651,658,662,669,672,674,678,683,688,695,698,702,707,711,717,721,725,728,732,736,740,744,748,752,757,760,764,769,772,775,778,782,787,791,795,799,803,808,812,815,819,824,827,831,835,840,844,848,850,852,855,858,861,865,868,870,874,877,881,886,890,894,898,901,905,907,912,917,919,921,926,930,933,940,946,949,953,958,963,966,970,973,976,981,984,987,992,998,1003,1007,1011,1015,1018,1020,1024,1028,1033,1036,1039,1043,1047,1051,1055,1058,1061,1064,1068,1072,1074,1076,1080,1083,1086,1089,1092,1100,1103,1106,1108,1110,1112,1116,1118,1122,1125,1129,1132,1135,1138,1142,1144,1147,1150,1154,1157,1159,1162,1164,1167,1169,1172,1175,1178,1181,1183,1186,1188,1191,1193,1195,1199,1202,1205,1209,1213],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},19,48.6217,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",-0.0494,-0.1,34.0084,15,48.6857,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",48.71,48.7586,0.0833,0.17,401.0084,20,48.7166,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",48.6753,-0.0106,-0.02,20.0084,17,48.8331,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":207,"vwap":215},"2026-10-01",48.6859,0.1714,0.35,15.0284,48.6432,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",48.5,48.5145,0.1414,0.29,241.0084,13,48.5035,{"date":226,"open":24,"high":227,"low":24,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",48.38,48.3731,-0.1086,-0.22,525.9564,18,48.3454,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":232,"vwap":241},"2026-09-28",48.43,48.4817,-0.158,-0.32,397.8034,48.4374,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":207,"vwap":249},"2026-09-25",48.64,48.6397,-0.2984,-0.61,487.0084,48.6402,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",48.94,48.95,48.93,48.9381,-0.1157,-0.24,1047.0284,28,48.9448,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":111,"volume":266,"transactions":207,"vwap":267},"2026-09-23",49.08,49.0538,-0.1916,610.0084,49.0811,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":190,"vwap":270},"2026-09-22",49.26,49.2454,-0.0402,-0.08,612.0084,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",49.28,49.2856,-0.0297,-0.06,611.0084,14,49.2806,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":172,"volume":290,"transactions":291,"vwap":292},"2026-09-18",49.31,49.3153,49.3,-0.0149,2624.0084,27,49.293,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":207,"vwap":301},"2026-09-17",49.32,49.34,49.3302,0.0202,0.04,1310.0084,49.3294,{"date":303,"open":296,"high":296,"low":304,"close":286,"change":205,"percent_change":305,"volume":306,"transactions":291,"vwap":307},"2026-09-16",49.29,-0.04,1400.5984,49.2941,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":281,"transactions":282,"vwap":313},"2026-09-15",49.33,-0.055,-0.11,49.3303,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",49.405,49.385,0.0276,0.06,2093.0084,16,49.4005,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":167,"volume":328,"transactions":329,"vwap":330},"2026-09-11",49.43,49.3574,0.0572,1222.0684,21,49.4292,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":157,"volume":337,"transactions":338,"vwap":339},"2026-09-10",49.5,49.53,49.3002,-0.2098,4688.0084,33,49.4347,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",49.54,49.63,49.51,-0.1259,-0.25,3882.0084,24,49.6057,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":299,"volume":355,"transactions":190,"vwap":356},"2026-09-08",49.6494,49.6359,0.0209,147.0084,49.648,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":205,"volume":361,"transactions":362,"vwap":363},"2026-09-04",49.615,-0.0085,11.0084,11,49.6341,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":273,"volume":368,"transactions":282,"vwap":369},"2026-09-03",49.6235,-0.0415,13.0023,49.6915,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":373,"volume":374,"transactions":362,"vwap":375},"2026-09-02",49.665,0,11.0023,49.6709,{"date":377,"open":372,"high":372,"low":372,"close":372,"change":378,"percent_change":379,"volume":380,"transactions":26,"vwap":381},"2026-09-01",-0.1127,-0.23,12.0023,49.6863,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",49.75,49.7777,0.0127,0.03,278.0023,40,49.7652,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":280,"volume":395,"transactions":223,"vwap":396},"2026-08-28",49.765,-0.0294,72.0023,49.7825,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":-6,"volume":401,"transactions":26,"vwap":402},"2026-08-27",49.7944,-0.0006,15.0023,49.8056,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":223,"vwap":409},"2026-08-26",49.795,-0.1417,-0.28,42.0023,49.7958,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":299,"volume":380,"transactions":26,"vwap":414},"2026-08-25",49.9367,0.022,49.9247,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":52,"volume":422,"transactions":423,"vwap":424},"2026-08-24",49.93,49.955,49.91,49.9147,0.052,2050.0023,44,49.9289,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":-6,"volume":374,"transactions":362,"vwap":429},"2026-08-21",49.8627,-0.0023,49.8673,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":26,"vwap":436},"2026-08-20",49.865,-0.0685,-0.14,99,49.8783,{"date":438,"open":417,"high":439,"low":417,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",49.9335,0.117,0.23,2109,9,49.9301,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":280,"volume":450,"transactions":451,"vwap":452},"2026-08-18",49.79,49.8165,-0.0318,160,10,49.7922,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":26,"vwap":459},"2026-08-17",49.8483,-0.0847,-0.17,102,49.8754,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":205,"volume":464,"transactions":465,"vwap":466},"2026-08-14",49.933,-0.012,46,45,49.9461,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",49.945,0.0401,0.08,118,38,49.9641,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":280,"volume":479,"transactions":362,"vwap":480},"2026-08-12",49.9049,-0.0301,68,49.9193,{"date":482,"open":432,"high":483,"low":432,"close":484,"change":299,"percent_change":471,"volume":485,"transactions":486,"vwap":487},"2026-08-11",49.95,49.935,1362,22,49.9081,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":387,"volume":282,"transactions":362,"vwap":492},"2026-08-10",49.895,0.0128,49.8886,{"date":494,"open":495,"high":496,"low":497,"close":496,"change":498,"percent_change":499,"volume":500,"transactions":183,"vwap":501},"2026-08-07",49.88,49.8822,49.8799,0.0344,0.07,691,49.8801,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":473,"vwap":509},"2026-08-06",49.85,49.8478,-0.0037,-0.01,808,49.8468,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":26,"vwap":518},"2026-08-05",49.86,49.87,49.8515,0.0565,0.11,959,49.8631,{"date":520,"open":405,"high":405,"low":405,"close":405,"change":521,"percent_change":197,"volume":522,"transactions":523,"vwap":524},"2026-08-04",0.0839,96,5,49.8075,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",49.57,49.7111,0.026,0.05,1426,8,49.5734,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-31",49.6851,-0.0349,-0.07,67.06,7,49.6985,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":530,"volume":546,"transactions":259,"vwap":547},"2026-07-30",49.72,0.025,207,49.7343,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":532,"vwap":554},"2026-07-29",49.695,-0.0752,-0.15,85,49.7229,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":523,"vwap":562},"2026-07-28",49.76,49.7702,-0.0895,-0.18,106,49.7595,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":471,"volume":567,"transactions":568,"vwap":569},"2026-07-27",49.8597,0.0405,6,4,49.8667,{"date":571,"open":572,"high":504,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-24",49.83,49.8192,0.0742,0.15,5416,29,49.8382,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":434,"percent_change":407,"volume":583,"transactions":532,"vwap":584},"2026-07-23",49.81,49.745,566,49.8033,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":538,"percent_change":434,"volume":589,"transactions":532,"vwap":590},"2026-07-22",49.89,49.885,209,49.8902,{"date":592,"open":593,"high":593,"low":594,"close":418,"change":66,"percent_change":188,"volume":595,"transactions":26,"vwap":596},"2026-07-21",50,49.94,962,49.959,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":373,"percent_change":373,"volume":600,"transactions":523,"vwap":599},"2026-07-20",50.005,506,{"date":602,"open":599,"high":599,"low":599,"close":599,"change":603,"percent_change":552,"volume":604,"transactions":540,"vwap":605},"2026-07-17",-0.075,69,50.0099,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":499,"percent_change":612,"volume":613,"transactions":26,"vwap":614},"2026-07-16",50.07,50.09,50.06,50.08,0.14,1262,50.071,{"date":616,"open":617,"high":618,"low":617,"close":617,"change":205,"percent_change":305,"volume":619,"transactions":282,"vwap":620},"2026-07-15",50.01,50.0101,1342.4324,50.0102,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":66,"volume":625,"transactions":523,"vwap":626},"2026-07-14",50.03,-0.0274,62,50.0499,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":188,"volume":632,"transactions":577,"vwap":633},"2026-07-13",50.05,50.0574,-0.0526,869.119,50.0508,{"date":635,"open":636,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":636},"2026-07-10",50.11,50.109,0.078,0.16,800,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":387,"volume":645,"transactions":9,"vwap":643},"2026-07-09",50.032001,0.013,100,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":645,"transactions":9,"vwap":648},"2026-07-08",50.019001,-0.059,-0.12,{"date":652,"open":653,"high":636,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-07",50.095001,50.077999,-0.067,-0.13,300,{"date":659,"open":636,"high":660,"low":636,"close":660,"change":661,"percent_change":507,"volume":645,"transactions":9,"vwap":660},"2026-07-06",50.145,-0.003,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":640,"transactions":9,"vwap":665},"2026-07-02",50.13,50.148,50.12,0.063,0.13,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":373,"percent_change":373,"volume":645,"transactions":9,"vwap":671},"2026-07-01",50.084999,{"date":673,"open":671,"high":671,"low":671,"close":671,"change":205,"percent_change":305,"volume":645,"transactions":9,"vwap":671},"2026-06-30",{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":499,"volume":645,"transactions":9,"vwap":676},"2026-06-29",50.105,0.037,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":645,"transactions":9,"vwap":680},"2026-06-26",50.068001,0.003,0.01,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":145,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-25",50.064999,-0.38,2002,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":516,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-24",50.23,50.3,50.255,0.22,2000,{"date":696,"open":660,"high":660,"low":660,"close":660,"change":172,"percent_change":280,"volume":697,"transactions":9,"vwap":660},"2026-06-23",600,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":66,"volume":175,"transactions":9,"vwap":700},"2026-06-22",50.175,-0.025,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":197,"volume":175,"transactions":9,"vwap":705},"2026-06-18",50.17,50.2,0.085,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":172,"volume":645,"transactions":9,"vwap":709},"2026-06-17",50.115,-0.017,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":645,"transactions":9,"vwap":714},"2026-06-16",50.135,50.132,0.012,0.02,{"date":718,"open":666,"high":666,"low":666,"close":666,"change":719,"percent_change":720,"volume":645,"transactions":9,"vwap":666},"2026-06-15",0.043,0.09,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":305,"volume":645,"transactions":9,"vwap":723},"2026-06-12",50.077,-0.018,{"date":726,"open":653,"high":653,"low":653,"close":653,"change":727,"percent_change":639,"volume":645,"transactions":9,"vwap":653},"2026-06-11",0.081,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":273,"volume":645,"transactions":9,"vwap":730},"2026-06-10",50.014,-0.041,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":387,"volume":645,"transactions":9,"vwap":734},"2026-06-09",50.055,0.014,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":716,"volume":645,"transactions":9,"vwap":738},"2026-06-08",50.041,0.009,{"date":741,"open":643,"high":643,"low":643,"close":643,"change":742,"percent_change":743,"volume":645,"transactions":9,"vwap":643},"2026-06-05",-0.043,-0.09,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":52,"volume":645,"transactions":9,"vwap":746},"2026-06-04",50.075001,0.051,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":66,"volume":645,"transactions":9,"vwap":750},"2026-06-03",50.023998,-0.026,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":720,"volume":756,"transactions":9,"vwap":754},"2026-06-02",50.049999,0.044,1009,{"date":758,"open":418,"high":759,"low":418,"close":759,"change":682,"percent_change":716,"volume":175,"transactions":9,"vwap":759},"2026-06-01",50.0060005,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":499,"volume":645,"transactions":9,"vwap":762},"2026-05-29",49.996,0.034,{"date":765,"open":483,"high":766,"low":483,"close":766,"change":767,"percent_change":530,"volume":768,"transactions":9,"vwap":766},"2026-05-28",49.962,0.027,500,{"date":770,"open":484,"high":484,"low":484,"close":484,"change":771,"percent_change":499,"volume":645,"transactions":9,"vwap":484},"2026-05-27",0.035,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":701,"percent_change":66,"volume":199,"transactions":9,"vwap":774},"2026-05-26",49.9,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":682,"percent_change":716,"volume":645,"transactions":9,"vwap":777},"2026-05-22",49.925,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":530,"volume":645,"transactions":9,"vwap":780},"2026-05-21",49.915,0.023,{"date":783,"open":784,"high":774,"low":784,"close":785,"change":786,"percent_change":668,"volume":175,"transactions":9,"vwap":785},"2026-05-20",49.859,49.892,0.064,{"date":788,"open":504,"high":504,"low":789,"close":789,"change":790,"percent_change":552,"volume":697,"transactions":9,"vwap":789},"2026-05-19",49.828,-0.077,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":299,"percent_change":471,"volume":794,"transactions":9,"vwap":793},"2026-05-18",49.905,401,{"date":796,"open":504,"high":432,"low":504,"close":432,"change":797,"percent_change":346,"volume":798,"transactions":9,"vwap":432},"2026-05-15",-0.125,400,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":172,"volume":645,"transactions":9,"vwap":801},"2026-05-14",49.99,-0.015,{"date":804,"open":593,"high":805,"low":593,"close":805,"change":806,"percent_change":-6,"volume":807,"transactions":9,"vwap":805},"2026-05-13",50.0050011,-0.002,1100,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":188,"volume":645,"transactions":9,"vwap":810},"2026-05-12",50.007,-0.048,{"date":813,"open":734,"high":734,"low":734,"close":734,"change":802,"percent_change":172,"volume":814,"transactions":9,"vwap":734},"2026-05-11",3061,{"date":816,"open":817,"high":817,"low":608,"close":608,"change":661,"percent_change":507,"volume":818,"transactions":9,"vwap":608},"2026-05-08",50.080002,3100,{"date":820,"open":754,"high":821,"low":754,"close":821,"change":822,"percent_change":299,"volume":823,"transactions":9,"vwap":821},"2026-05-07",50.073002,0.018,1900,{"date":825,"open":734,"high":734,"low":734,"close":734,"change":826,"percent_change":720,"volume":645,"transactions":9,"vwap":734},"2026-05-06",0.046,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":735,"percent_change":387,"volume":830,"transactions":9,"vwap":829},"2026-05-05",50.0089989,172,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":280,"volume":645,"transactions":9,"vwap":833},"2026-05-04",49.995,-0.032,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":661,"percent_change":507,"volume":839,"transactions":9,"vwap":838},"2026-05-01",50.02,50.027,200,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":715,"percent_change":716,"volume":843,"transactions":9,"vwap":842},"2026-04-30",50.029999,599,{"date":845,"open":608,"high":608,"low":846,"close":846,"change":847,"percent_change":650,"volume":697,"transactions":9,"vwap":846},"2026-04-29",50.018002,-0.062,{"date":849,"open":817,"high":817,"low":817,"close":817,"change":701,"percent_change":66,"volume":645,"transactions":9,"vwap":817},"2026-04-28",{"date":851,"open":609,"high":676,"low":609,"close":676,"change":797,"percent_change":346,"volume":798,"transactions":9,"vwap":676},"2026-04-27",{"date":853,"open":690,"high":690,"low":690,"close":690,"change":854,"percent_change":373,"volume":839,"transactions":9,"vwap":690},"2026-04-24",0.001,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":681,"percent_change":682,"volume":174,"transactions":9,"vwap":857},"2026-04-23",50.229,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":854,"percent_change":373,"volume":645,"transactions":9,"vwap":860},"2026-04-22",50.226,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":172,"percent_change":280,"volume":839,"transactions":9,"vwap":864},"2026-04-21",50.26,50.225,{"date":866,"open":867,"high":692,"low":867,"close":692,"change":545,"percent_change":530,"volume":697,"transactions":9,"vwap":692},"2026-04-20",50.22,{"date":869,"open":690,"high":690,"low":690,"close":690,"change":319,"percent_change":167,"volume":645,"transactions":9,"vwap":690},"2026-04-17",{"date":871,"open":872,"high":872,"low":704,"close":704,"change":873,"percent_change":299,"volume":839,"transactions":9,"vwap":704},"2026-04-16",50.21,0.021,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":731,"percent_change":273,"volume":645,"transactions":9,"vwap":876},"2026-04-15",50.149,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":806,"percent_change":-6,"volume":880,"transactions":9,"vwap":879},"2026-04-14",50.19,1010,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":387,"volume":175,"transactions":9,"vwap":884},"2026-04-13",50.16,50.192,0.017,{"date":887,"open":888,"high":888,"low":704,"close":700,"change":739,"percent_change":716,"volume":889,"transactions":9,"vwap":700},"2026-04-10",50.25,3700,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":516,"volume":174,"transactions":9,"vwap":892},"2026-04-09",50.166,0.053,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":471,"volume":645,"transactions":9,"vwap":896},"2026-04-08",50.113,0.038,{"date":899,"open":746,"high":746,"low":746,"close":746,"change":319,"percent_change":167,"volume":900,"transactions":9,"vwap":746},"2026-04-07",4131,{"date":902,"open":837,"high":842,"low":903,"close":903,"change":305,"percent_change":273,"volume":904,"transactions":9,"vwap":903},"2026-04-06",50.014999,4100,{"date":906,"open":734,"high":734,"low":734,"close":734,"change":644,"percent_change":387,"volume":645,"transactions":9,"vwap":734},"2026-04-02",{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":645,"transactions":9,"vwap":909},"2026-04-01",50.042,0.104,0.21,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":681,"percent_change":682,"volume":916,"transactions":9,"vwap":915},"2026-03-31",49.97,49.938,700,{"date":918,"open":484,"high":484,"low":484,"close":484,"change":299,"percent_change":471,"volume":645,"transactions":9,"vwap":484},"2026-03-30",{"date":920,"open":490,"high":490,"low":490,"close":490,"change":499,"percent_change":612,"volume":645,"transactions":9,"vwap":490},"2026-03-27",{"date":922,"open":504,"high":504,"low":923,"close":923,"change":924,"percent_change":925,"volume":768,"transactions":9,"vwap":923},"2026-03-26",49.825,-0.26,-0.52,{"date":927,"open":928,"high":671,"low":928,"close":671,"change":929,"percent_change":575,"volume":839,"transactions":9,"vwap":671},"2026-03-25",50.060001,0.076,{"date":931,"open":829,"high":829,"low":829,"close":829,"change":932,"percent_change":36,"volume":645,"transactions":9,"vwap":829},"2026-03-24",-0.237,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":640,"transactions":9,"vwap":937},"2026-03-23",50.24,50.29,50.246,0.142,0.28,{"date":941,"open":883,"high":883,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-20",50.104,-0.231,-0.46,1400,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":682,"percent_change":716,"volume":645,"transactions":9,"vwap":948},"2026-03-19",50.335,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":682,"volume":645,"transactions":9,"vwap":951},"2026-03-18",50.325,0.006,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":312,"volume":768,"transactions":9,"vwap":956},"2026-03-17",50.33,50.319,-0.057,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":205,"volume":697,"transactions":9,"vwap":961},"2026-03-16",50.42,50.376,-0.009,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":319,"percent_change":167,"volume":645,"transactions":9,"vwap":965},"2026-03-13",50.385,{"date":967,"open":968,"high":968,"low":951,"close":951,"change":969,"percent_change":312,"volume":768,"transactions":9,"vwap":951},"2026-03-12",50.37,-0.053,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":305,"percent_change":273,"volume":175,"transactions":9,"vwap":972},"2026-03-11",50.378,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":66,"percent_change":188,"volume":768,"transactions":9,"vwap":975},"2026-03-10",50.418,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":720,"volume":768,"transactions":9,"vwap":979},"2026-03-09",50.405,50.468,0.047,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":952,"percent_change":682,"volume":798,"transactions":9,"vwap":983},"2026-03-06",50.421,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":701,"percent_change":66,"volume":798,"transactions":9,"vwap":986},"2026-03-05",50.415,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":682,"volume":798,"transactions":9,"vwap":990},"2026-03-04",50.465,50.44,0.005,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":188,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-03",50.5,50.435,-0.2,1300,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":434,"volume":798,"transactions":9,"vwap":1001},"2026-03-02",50.55,50.535,-0.069,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":507,"volume":174,"transactions":9,"vwap":1005},"2026-02-27",50.604,-0.005,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":763,"percent_change":499,"volume":657,"transactions":9,"vwap":1010},"2026-02-26",50.6,50.609,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":205,"percent_change":305,"volume":798,"transactions":9,"vwap":1014},"2026-02-25",50.59,50.575,{"date":1016,"open":1013,"high":1009,"low":1013,"close":1017,"change":188,"percent_change":996,"volume":657,"transactions":9,"vwap":1017},"2026-02-24",50.595,{"date":1019,"open":23,"high":23,"low":23,"close":23,"change":735,"percent_change":387,"volume":839,"transactions":9,"vwap":23},"2026-02-23",{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":962,"percent_change":205,"volume":798,"transactions":9,"vwap":1023},"2026-02-20",50.67,50.681,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":771,"percent_change":499,"volume":1027,"transactions":9,"vwap":1026},"2026-02-19",50.69,282,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":172,"volume":657,"transactions":9,"vwap":1031},"2026-02-18",50.66,50.655,-0.014,{"date":1034,"open":1022,"high":1022,"low":1035,"close":1035,"change":735,"percent_change":387,"volume":175,"transactions":9,"vwap":1035},"2026-02-17",50.669,{"date":1037,"open":1026,"high":1026,"low":1031,"close":1031,"change":1038,"percent_change":387,"volume":839,"transactions":9,"vwap":1031},"2026-02-13",0.015,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":197,"volume":645,"transactions":9,"vwap":1041},"2026-02-12",50.64,0.088,{"date":1044,"open":1000,"high":1045,"low":1000,"close":1045,"change":1046,"percent_change":538,"volume":839,"transactions":9,"vwap":1045},"2026-02-11",50.552,-0.035,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":885,"percent_change":387,"volume":839,"transactions":9,"vwap":1050},"2026-02-10",50.61,50.587,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":575,"volume":645,"transactions":9,"vwap":1053},"2026-02-09",50.57,0.075,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":507,"percent_change":205,"volume":839,"transactions":9,"vwap":1057},"2026-02-06",50.495,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":499,"percent_change":612,"volume":645,"transactions":9,"vwap":1060},"2026-02-05",50.505,{"date":1062,"open":995,"high":995,"low":995,"close":995,"change":1063,"percent_change":516,"volume":645,"transactions":9,"vwap":995},"2026-02-04",0.055,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":802,"percent_change":172,"volume":657,"transactions":9,"vwap":1067},"2026-02-03",50.39,50.38,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":373,"percent_change":373,"volume":645,"transactions":9,"vwap":1071},"2026-02-02",50.4,50.395,{"date":1073,"open":1071,"high":1071,"low":1071,"close":1071,"change":499,"percent_change":612,"volume":645,"transactions":9,"vwap":1071},"2026-01-30",{"date":1075,"open":955,"high":955,"low":951,"close":951,"change":205,"percent_change":305,"volume":657,"transactions":9,"vwap":951},"2026-01-29",{"date":1077,"open":1078,"high":1078,"low":1079,"close":1078,"change":299,"percent_change":471,"volume":768,"transactions":9,"vwap":1078},"2026-01-28",50.345,50.34,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":656,"percent_change":924,"volume":645,"transactions":9,"vwap":1082},"2026-01-27",50.305,{"date":1084,"open":995,"high":995,"low":995,"close":995,"change":299,"percent_change":471,"volume":1085,"transactions":9,"vwap":995},"2026-01-26",168,{"date":1087,"open":1088,"high":1071,"low":1088,"close":1071,"change":373,"percent_change":373,"volume":839,"transactions":9,"vwap":1071},"2026-01-23",50.375,{"date":1090,"open":1091,"high":1091,"low":1071,"close":1071,"change":280,"percent_change":650,"volume":916,"transactions":9,"vwap":1071},"2026-01-22",50.41,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-01-21",50.45,50.48,50.455,0.095,0.19,1600,{"date":1101,"open":968,"high":968,"low":1102,"close":1102,"change":172,"percent_change":280,"volume":798,"transactions":9,"vwap":1102},"2026-01-20",50.36,{"date":1104,"open":1066,"high":1066,"low":1066,"close":1066,"change":1006,"percent_change":507,"volume":1105,"transactions":9,"vwap":1066},"2026-01-16",325,{"date":1107,"open":978,"high":978,"low":1071,"close":1071,"change":205,"percent_change":305,"volume":916,"transactions":9,"vwap":1071},"2026-01-15",{"date":1109,"open":1091,"high":986,"low":1091,"close":986,"change":299,"percent_change":471,"volume":839,"transactions":9,"vwap":986},"2026-01-14",{"date":1111,"open":1066,"high":1066,"low":1088,"close":1088,"change":716,"percent_change":299,"volume":640,"transactions":9,"vwap":1088},"2026-01-13",{"date":1113,"open":1114,"high":1102,"low":1114,"close":1115,"change":205,"percent_change":305,"volume":1099,"transactions":9,"vwap":1115},"2026-01-12",50.35,50.355,{"date":1117,"open":1088,"high":1088,"low":1088,"close":1088,"change":319,"percent_change":167,"volume":645,"transactions":9,"vwap":1088},"2026-01-09",{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1006,"percent_change":507,"volume":657,"transactions":9,"vwap":1121},"2026-01-08",50.31,50.315,{"date":1123,"open":1121,"high":1124,"low":1121,"close":1124,"change":706,"percent_change":197,"volume":945,"transactions":9,"vwap":1124},"2026-01-07",50.32,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":387,"percent_change":319,"volume":1128,"transactions":9,"vwap":1127},"2026-01-06",50.235,101,{"date":1130,"open":705,"high":872,"low":705,"close":1131,"change":1038,"percent_change":387,"volume":657,"transactions":9,"vwap":1131},"2026-01-05",50.205,{"date":1133,"open":705,"high":705,"low":879,"close":879,"change":771,"percent_change":499,"volume":1134,"transactions":9,"vwap":879},"2026-01-02",1200,{"date":1136,"open":704,"high":704,"low":1137,"close":1137,"change":854,"percent_change":373,"volume":768,"transactions":9,"vwap":1137},"2025-12-31",50.155,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":739,"percent_change":716,"volume":1141,"transactions":9,"vwap":1140},"2025-12-30",50.154,1067,{"date":1143,"open":664,"high":660,"low":664,"close":660,"change":299,"percent_change":471,"volume":807,"transactions":9,"vwap":660},"2025-12-29",{"date":1145,"open":1146,"high":676,"low":1146,"close":676,"change":205,"percent_change":305,"volume":657,"transactions":9,"vwap":676},"2025-12-26",50.099998,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":781,"percent_change":530,"volume":645,"transactions":9,"vwap":1149},"2025-12-24",50.125,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":238,"percent_change":1153,"volume":645,"transactions":9,"vwap":1152},"2025-12-23",50.102,-0.31,{"date":1155,"open":1156,"high":1156,"low":863,"close":863,"change":387,"percent_change":319,"volume":645,"transactions":9,"vwap":863},"2025-12-22",50.27,{"date":1158,"open":888,"high":888,"low":690,"close":690,"change":802,"percent_change":172,"volume":657,"transactions":9,"vwap":690},"2025-12-19",{"date":1160,"open":888,"high":888,"low":1161,"close":1161,"change":716,"percent_change":299,"volume":657,"transactions":9,"vwap":1161},"2025-12-18",50.245,{"date":1163,"open":690,"high":690,"low":864,"close":864,"change":507,"percent_change":205,"volume":657,"transactions":9,"vwap":864},"2025-12-17",{"date":1165,"open":690,"high":1127,"low":690,"close":1127,"change":1166,"percent_change":720,"volume":768,"transactions":9,"vwap":1127},"2025-12-16",0.045,{"date":1168,"open":700,"high":879,"low":700,"close":879,"change":1006,"percent_change":507,"volume":697,"transactions":9,"vwap":879},"2025-12-15",{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":463,"percent_change":205,"volume":645,"transactions":9,"vwap":1171},"2025-12-12",50.195,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":739,"percent_change":716,"volume":645,"transactions":9,"vwap":1174},"2025-12-11",50.207,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":677,"percent_change":499,"volume":645,"transactions":9,"vwap":1177},"2025-12-10",50.198,{"date":1179,"open":704,"high":704,"low":1180,"close":1180,"change":1032,"percent_change":172,"volume":657,"transactions":9,"vwap":1180},"2025-12-09",50.161,{"date":1182,"open":700,"high":700,"low":700,"close":700,"change":682,"percent_change":716,"volume":174,"transactions":9,"vwap":700},"2025-12-08",{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":682,"percent_change":716,"volume":174,"transactions":9,"vwap":1185},"2025-12-05",50.165,{"date":1187,"open":1137,"high":1137,"low":1137,"close":1137,"change":530,"percent_change":52,"volume":645,"transactions":9,"vwap":1137},"2025-12-04",{"date":1189,"open":1190,"high":1190,"low":676,"close":676,"change":991,"percent_change":682,"volume":807,"transactions":9,"vwap":676},"2025-12-03",50.14,{"date":1192,"open":1146,"high":1146,"low":1146,"close":1146,"change":373,"percent_change":373,"volume":645,"transactions":9,"vwap":1146},"2025-12-02",{"date":1194,"open":1146,"high":1146,"low":1146,"close":1146,"change":66,"percent_change":188,"volume":645,"transactions":9,"vwap":1146},"2025-12-01",{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":299,"volume":645,"transactions":9,"vwap":1197},"2025-11-28",50.15,0.019,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":747,"percent_change":52,"volume":645,"transactions":9,"vwap":1201},"2025-11-26",50.131,{"date":1203,"open":817,"high":817,"low":817,"close":817,"change":1204,"percent_change":507,"volume":645,"transactions":9,"vwap":817},"2025-11-25",-0.007,{"date":1206,"open":1120,"high":1120,"low":1207,"close":1207,"change":1208,"percent_change":471,"volume":175,"transactions":9,"vwap":1207},"2025-11-24",50.087002,0.041,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":716,"volume":645,"transactions":9,"vwap":1211},"2025-11-21",50.046001,0.011,{"date":180,"open":1214,"high":1214,"low":1215,"close":1215,"change":1006,"percent_change":507,"volume":1216,"transactions":9,"vwap":1215},50.040001,50.035,202]