[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMSF":3,"homepage-market-summary":28,"stock-historical-TMSF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMSF","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 Multi-Sector Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7811,2.8212,"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},48.8,48.75,48.7604,0.0396,0.08,3493,50.8,48.48,1837.834890484163,13.8,221,{"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},1838,406161.510797,-2.58,"2025-11-20",[181,184,192,201,210,219,227,236,246,257,268,277,286,295,305,314,322,331,338,343,352,362,369,375,380,388,395,402,411,416,423,432,438,446,454,460,468,474,480,488,497,502,511,518,526,529,535,542,549,555,563,571,579,586,590,600,610,617,626,632,638,645,652,659,664,666,669,676,680,684,687,693,696,699,703,708,711,717,722,728,734,737,741,746,750,755,759,764,767,771,773,776,779,786,791,797,801,803,807,811,815,818,821,825,828,830,832,836,841,844,847,851,856,859,864,870,874,878,881,885,889,896,899,903,908,914,919,923,929,934,939,946,952,959,966,972,979,983,987,992,999,1004,1007,1011,1017,1022,1027,1032,1037,1042,1046,1049,1052,1056,1059,1062,1064,1067,1072,1077,1081,1086,1091,1097,1101,1105,1109,1112,1116,1120,1126,1128,1135,1139,1144,1147,1152,1156,1161,1165,1170,1173,1177,1182,1188,1192,1196,1200,1203,1206,1209,1213,1216,1218,1221,1224,1227,1230,1232,1235,1237,1241,1245,1248,1250,1252,1255,1259,1261,1264,1266,1270,1274,1279,1281,1285,1289,1292,1297,1301,1304],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},27,48.7819,{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",48.7699,-0.0596,-0.12,318.6935,17,48.7284,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",48.86,48.82,0.115,0.24,478.6935,13,48.8575,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":21,"volume":207,"transactions":208,"vwap":209},"2026-10-05",48.67,48.845,48.705,0.04,14798.6435,136,48.7236,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",48.81,48.665,0.0555,0.11,12518.6935,64,48.704,{"date":220,"open":24,"high":221,"low":24,"close":222,"change":223,"percent_change":188,"volume":224,"transactions":225,"vwap":226},"2026-10-01",48.62,48.6095,-0.0569,5738.6935,55,48.5775,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":171,"volume":233,"transactions":234,"vwap":235},"2026-09-30",48.66,48.7,48.6664,-0.0136,432.6935,21,48.6801,{"date":237,"open":230,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",48.72,48.65,48.68,-0.045,-0.09,4762.6935,36,48.6463,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",48.93,48.94,48.7005,48.725,-0.355,-0.72,6376.9764,59,48.8123,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",49.01,49.1,49,49.08,-0.13,-0.26,5204.876121,45,49.0553,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",49.3693,49.21,-0.18,-0.36,1780.7135,29,49.2485,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":190,"vwap":285},"2026-09-23",49.49,49.37,49.39,-0.3078,-0.62,583.6935,49.431,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",49.705,49.6978,-0.0772,-0.16,510.6935,11,49.7047,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",49.74,49.78,49.775,0.17,0.34,2733.6935,60,49.7758,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":272,"volume":311,"transactions":312,"vwap":313},"2026-09-18",49.61,49.6,49.605,-0.0874,1804.6935,14,49.6075,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",49.6924,0.1743,0.35,15.6935,15,49.6643,{"date":323,"open":324,"high":307,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",49.51,49.5181,-0.0219,-0.04,2278.6935,20,49.5242,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":327,"volume":335,"transactions":336,"vwap":337},"2026-09-15",49.54,-0.02,72.6935,12,49.5566,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":242,"percent_change":272,"volume":341,"transactions":320,"vwap":342},"2026-09-14",49.56,16.6935,49.5614,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",49.84,49.65,-0.135,-0.27,2549.6935,37,49.7263,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",49.79,49.8,49.785,-0.1595,-0.32,541.6935,19,49.7965,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":291,"volume":367,"transactions":190,"vwap":368},"2026-09-09",50.05,49.9445,-0.0805,481.6935,50.0453,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":65,"volume":373,"transactions":293,"vwap":374},"2026-09-08",50.025,-0.025,11.6935,50.0331,{"date":376,"open":364,"high":364,"low":364,"close":364,"change":377,"percent_change":378,"volume":373,"transactions":293,"vwap":379},"2026-09-04",0.03,0.06,50.0496,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":215,"percent_change":385,"volume":386,"transactions":234,"vwap":387},"2026-09-03",49.99,50.0696,50.02,0.22,1159.6935,50.0289,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":320,"vwap":394},"2026-09-02",49.91,0.035,0.07,153.67346,49.9027,{"date":396,"open":345,"high":397,"low":345,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":320,"vwap":401},"2026-09-01",49.875,-0.1204,-0.24,195.6935,49.8461,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":382},"2026-08-31",49.985,49.9954,49.98,-0.0296,-0.06,600.6935,53,{"date":412,"open":371,"high":371,"low":371,"close":371,"change":413,"percent_change":144,"volume":414,"transactions":320,"vwap":415},"2026-08-28",-0.0946,91.6935,50.0971,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":199,"vwap":422},"2026-08-27",50.1196,-0.0067,-0.01,38.6935,50.133,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",50.105,50.1263,-0.2656,-0.53,1741.6935,22,50.11,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":115,"volume":436,"transactions":199,"vwap":437},"2026-08-25",50.3919,0.1569,127.6935,50.3548,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",50.235,0.045,0.09,184.6935,42,50.2378,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":377,"volume":452,"transactions":190,"vwap":453},"2026-08-21",50.155,50.22,50.19,0.015,455.6935,50.1989,{"date":455,"open":440,"high":440,"low":456,"close":457,"change":458,"percent_change":358,"volume":459,"transactions":430,"vwap":450},"2026-08-20",49.955,50.175,-0.1594,814.6935,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":71,"volume":466,"transactions":312,"vwap":467},"2026-08-19",50.295,50.3344,50.2915,0.1644,620.6935,50.2971,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":420,"percent_change":334,"volume":472,"transactions":312,"vwap":473},"2026-08-18",50.1999,50.17,389.6935,50.1908,{"date":475,"open":457,"high":476,"low":457,"close":476,"change":408,"percent_change":188,"volume":477,"transactions":478,"vwap":479},"2026-08-17",50.18,311.6935,31,50.1992,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":199,"vwap":487},"2026-08-14",50.29,50.24,-0.035,-0.07,211.673616,50.2891,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":329,"vwap":496},"2026-08-13",50.245,50.3199,50.275,0.1048,0.21,911.6935,50.2679,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":442,"volume":414,"transactions":336,"vwap":501},"2026-08-12",50.1702,0.0433,50.1373,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":329,"vwap":510},"2026-08-11",50.13,50.16,50.1269,0.0078,0.02,820.6935,50.1437,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":320,"vwap":517},"2026-08-10",50.1191,-0.0859,-0.17,35.6935,50.132,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",50.205,0.095,0.19,424.6935,16,50.2052,{"date":527,"open":431,"high":431,"low":431,"close":431,"change":408,"percent_change":188,"volume":373,"transactions":293,"vwap":528},"2026-08-06",50.1224,{"date":530,"open":531,"high":531,"low":431,"close":471,"change":532,"percent_change":327,"volume":533,"transactions":275,"vwap":534},"2026-08-05",50.21,-0.0215,1945,50.166,{"date":536,"open":504,"high":537,"low":504,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":524,"vwap":541},"2026-08-04",50.1915,0.1815,0.36,480.3571,50.1448,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":336,"vwap":548},"2026-08-03",50.01,0.1159,0.23,134,49.9766,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":485,"volume":553,"transactions":199,"vwap":554},"2026-07-31",49.8941,-0.0361,53.06,49.8396,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":444,"vwap":562},"2026-07-30",49.9,49.9302,0.0743,0.15,779,49.9241,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",49.8559,-0.0741,-0.15,253,48,49.8719,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",49.93,-0.1431,-0.29,94,9,49.8828,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":442,"volume":583,"transactions":584,"vwap":585},"2026-07-27",50.0731,0.0431,91,8,50.0429,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":377,"volume":577,"transactions":584,"vwap":387},"2026-07-24",50.03,0.0127,{"date":591,"open":592,"high":364,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",49.95,49.94,50.0173,-0.0565,-0.11,7007,87,49.999,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",50.1,50.12,50.0738,-0.0418,-0.08,7372,25,50.116,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":336,"vwap":616},"2026-07-21",50.1156,-0.0492,-0.1,31.019,50.1148,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":567,"volume":623,"transactions":624,"vwap":625},"2026-07-20",50.2,50.15,50.1648,-0.0752,1352,18,50.1686,{"date":627,"open":483,"high":483,"low":483,"close":483,"change":628,"percent_change":508,"volume":629,"transactions":630,"vwap":631},"2026-07-17",0.01,10.019,10,50.2591,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":420,"volume":584,"transactions":636,"vwap":637},"2026-07-16",50.23,-0.0066,7,50.2207,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":522,"volume":643,"transactions":336,"vwap":644},"2026-07-15",50.255,50.2366,0.0961,219.1461,50.2536,{"date":646,"open":471,"high":471,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":524,"vwap":651},"2026-07-14",50.1405,0.0705,0.14,650,50.1685,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":630,"vwap":658},"2026-07-13",50.07,-0.115,-0.23,90,50.1537,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":420,"volume":663,"transactions":9,"vwap":661},"2026-07-10",50.185,-0.005,100,{"date":665,"open":450,"high":450,"low":450,"close":450,"change":377,"percent_change":378,"volume":663,"transactions":9,"vwap":450},"2026-07-09",{"date":667,"open":505,"high":505,"low":505,"close":505,"change":668,"percent_change":263,"volume":663,"transactions":9,"vwap":505},"2026-07-08",-0.065,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-07",50.26,50.225,-0.102,-0.2,600,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":300,"volume":663,"transactions":9,"vwap":678},"2026-07-06",50.327,0.087,{"date":681,"open":450,"high":483,"low":450,"close":483,"change":682,"percent_change":546,"volume":683,"transactions":9,"vwap":483},"2026-07-02",0.114,500,{"date":685,"open":504,"high":505,"low":686,"close":686,"change":662,"percent_change":420,"volume":174,"transactions":9,"vwap":686},"2026-07-01",50.126,{"date":688,"open":476,"high":476,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-30",50.131,-0.069,-0.14,800,{"date":694,"open":505,"high":619,"low":505,"close":619,"change":441,"percent_change":442,"volume":695,"transactions":9,"vwap":619},"2026-06-29",200,{"date":697,"open":448,"high":448,"low":448,"close":448,"change":442,"percent_change":698,"volume":663,"transactions":9,"vwap":448},"2026-06-26",0.18,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":272,"volume":663,"transactions":9,"vwap":701},"2026-06-25",50.064999,-0.091,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":560,"volume":663,"transactions":9,"vwap":706},"2026-06-24",50.176,50.156,0.076,{"date":709,"open":603,"high":603,"low":710,"close":710,"change":372,"percent_change":65,"volume":695,"transactions":9,"vwap":710},"2026-06-23",50.080002,{"date":712,"open":710,"high":471,"low":713,"close":425,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":425},"2026-06-22",50.060001,0.023,0.05,5500,{"date":718,"open":505,"high":505,"low":710,"close":719,"change":720,"percent_change":392,"volume":721,"transactions":9,"vwap":719},"2026-06-18",50.082001,0.037,700,{"date":723,"open":450,"high":450,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-17",50.044998,-0.185,-0.37,2500,{"date":729,"open":730,"high":731,"low":634,"close":634,"change":732,"percent_change":65,"volume":733,"transactions":9,"vwap":634},"2026-06-16",50.27,50.315,-0.024,3200,{"date":735,"open":730,"high":730,"low":736,"close":736,"change":166,"percent_change":197,"volume":663,"transactions":9,"vwap":736},"2026-06-15",50.254,{"date":738,"open":505,"high":505,"low":504,"close":739,"change":740,"percent_change":166,"volume":675,"transactions":9,"vwap":739},"2026-06-12",50.134,0.059,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":560,"percent_change":745,"volume":683,"transactions":9,"vwap":744},"2026-06-11",50.029999,50.075001,0.3,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":242,"volume":663,"transactions":9,"vwap":748},"2026-06-10",49.925,-0.047,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":560,"volume":692,"transactions":9,"vwap":753},"2026-06-09",49.975,49.972,0.077,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":327,"volume":663,"transactions":9,"vwap":757},"2026-06-08",49.895,-0.019,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":663,"transactions":9,"vwap":761},"2026-06-05",49.914,-0.156,-0.31,{"date":765,"open":603,"high":603,"low":654,"close":654,"change":508,"percent_change":206,"volume":766,"transactions":9,"vwap":654},"2026-06-04",1100,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":614,"percent_change":674,"volume":695,"transactions":9,"vwap":770},"2026-06-03",50.095001,50.049999,{"date":772,"open":620,"high":620,"low":620,"close":620,"change":662,"percent_change":420,"volume":695,"transactions":9,"vwap":620},"2026-06-02",{"date":774,"open":448,"high":448,"low":448,"close":448,"change":775,"percent_change":327,"volume":695,"transactions":9,"vwap":448},"2026-06-01",-0.021,{"date":777,"open":457,"high":531,"low":457,"close":705,"change":778,"percent_change":166,"volume":692,"transactions":9,"vwap":705},"2026-05-29",0.062,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-05-28",50,50.114,0.128,0.26,300,{"date":787,"open":788,"high":781,"low":788,"close":789,"change":790,"percent_change":115,"volume":727,"transactions":9,"vwap":789},"2026-05-27",49.88,49.986,0.156,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":796,"volume":695,"transactions":9,"vwap":794},"2026-05-26",49.81,49.83,-0.203,-0.41,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":51,"volume":663,"transactions":9,"vwap":799},"2026-05-22",50.033001,0.048,{"date":802,"open":404,"high":404,"low":404,"close":404,"change":334,"percent_change":327,"volume":663,"transactions":9,"vwap":404},"2026-05-21",{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":539,"volume":663,"transactions":9,"vwap":805},"2026-05-20",50.0050011,0.178,{"date":808,"open":793,"high":345,"low":793,"close":809,"change":810,"percent_change":515,"volume":675,"transactions":9,"vwap":809},"2026-05-19",49.827,-0.085,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":327,"volume":663,"transactions":9,"vwap":813},"2026-05-18",49.912,-0.018,{"date":816,"open":573,"high":573,"low":573,"close":573,"change":567,"percent_change":817,"volume":663,"transactions":9,"vwap":573},"2026-05-15",-0.3,{"date":819,"open":505,"high":471,"low":710,"close":710,"change":668,"percent_change":263,"volume":820,"transactions":9,"vwap":710},"2026-05-14",1900,{"date":822,"open":504,"high":823,"low":824,"close":823,"change":662,"percent_change":420,"volume":692,"transactions":9,"vwap":823},"2026-05-13",50.145,49.948,{"date":826,"open":505,"high":505,"low":620,"close":620,"change":827,"percent_change":567,"volume":683,"transactions":9,"vwap":620},"2026-05-12",-0.075,{"date":829,"open":619,"high":672,"low":619,"close":672,"change":662,"percent_change":420,"volume":174,"transactions":9,"vwap":672},"2026-05-11",{"date":831,"open":440,"high":440,"low":634,"close":634,"change":679,"percent_change":300,"volume":695,"transactions":9,"vwap":634},"2026-05-08",{"date":833,"open":531,"high":531,"low":834,"close":834,"change":835,"percent_change":596,"volume":692,"transactions":9,"vwap":834},"2026-05-07",50.143,-0.053,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":663,"transactions":9,"vwap":838},"2026-05-06",50.196,0.161,0.32,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":714,"percent_change":715,"volume":663,"transactions":9,"vwap":843},"2026-05-05",50.035,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":408,"percent_change":188,"volume":663,"transactions":9,"vwap":846},"2026-05-04",50.012001,{"date":848,"open":713,"high":849,"low":713,"close":849,"change":850,"percent_change":494,"volume":695,"transactions":9,"vwap":849},"2026-05-01",50.071999,0.105,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":215,"volume":695,"transactions":9,"vwap":854},"2026-04-30",49.97,49.967,0.057,{"date":857,"open":573,"high":573,"low":390,"close":390,"change":858,"percent_change":272,"volume":695,"transactions":9,"vwap":390},"2026-04-29",-0.088,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":171,"volume":766,"transactions":9,"vwap":862},"2026-04-28",49.89,49.998,-0.017,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":785,"transactions":9,"vwap":867},"2026-04-27",49.96,50.014999,-0.228,-0.45,{"date":871,"open":634,"high":872,"low":449,"close":872,"change":873,"percent_change":21,"volume":683,"transactions":9,"vwap":872},"2026-04-24",50.243,0.038,{"date":875,"open":876,"high":482,"low":520,"close":520,"change":668,"percent_change":263,"volume":877,"transactions":9,"vwap":520},"2026-04-23",50.25,900,{"date":879,"open":730,"high":730,"low":876,"close":730,"change":880,"percent_change":51,"volume":695,"transactions":9,"vwap":730},"2026-04-22",0.049,{"date":882,"open":730,"high":730,"low":883,"close":883,"change":884,"percent_change":272,"volume":695,"transactions":9,"vwap":883},"2026-04-21",50.221,-0.089,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":420,"percent_change":334,"volume":695,"transactions":9,"vwap":888},"2026-04-20",50.3,50.31,{"date":890,"open":891,"high":892,"low":482,"close":893,"change":649,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-04-17",50.33,50.36,50.32,0.28,400,{"date":897,"open":898,"high":476,"low":898,"close":476,"change":334,"percent_change":327,"volume":695,"transactions":9,"vwap":476},"2026-04-16",50.14,{"date":900,"open":504,"high":619,"low":504,"close":619,"change":901,"percent_change":715,"volume":902,"transactions":9,"vwap":619},"2026-04-15",0.025,1600,{"date":904,"open":406,"high":457,"low":406,"close":457,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":457},"2026-04-14",0.259,0.52,4400,{"date":909,"open":354,"high":910,"low":911,"close":910,"change":912,"percent_change":197,"volume":913,"transactions":9,"vwap":910},"2026-04-13",49.916,49.75,0.121,2100,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":662,"percent_change":420,"volume":918,"transactions":9,"vwap":917},"2026-04-10",49.815,49.795,2600,{"date":920,"open":297,"high":793,"low":921,"close":355,"change":901,"percent_change":715,"volume":922,"transactions":9,"vwap":355},"2026-04-09",49.7,3700,{"date":924,"open":921,"high":794,"low":925,"close":299,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":299},"2026-04-08",49.68,0.263,0.53,12900,{"date":930,"open":279,"high":931,"low":932,"close":931,"change":880,"percent_change":51,"volume":933,"transactions":9,"vwap":931},"2026-04-07",49.512,49.42,6100,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":408,"volume":877,"transactions":9,"vwap":937},"2026-04-06",49.5,49.463,-0.032,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":766,"transactions":9,"vwap":943},"2026-04-02",49.43,49.52,49.495,0.141,0.29,{"date":947,"open":948,"high":280,"low":949,"close":950,"change":679,"percent_change":698,"volume":951,"transactions":9,"vwap":950},"2026-04-01",49.34,49.31,49.354,3000,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":539,"volume":958,"transactions":9,"vwap":955},"2026-03-31",49.12,49.267,49.11,0.176,5200,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":784,"volume":965,"transactions":9,"vwap":963},"2026-03-30",49.09,49.15,49.091,0.125,3300,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":970,"percent_change":399,"volume":971,"transactions":9,"vwap":969},"2026-03-27",49.049999,48.966,-0.118,2700,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-03-26",49.3,49.084,-0.488,-0.98,4000,{"date":980,"open":340,"high":307,"low":340,"close":981,"change":982,"percent_change":115,"volume":907,"transactions":9,"vwap":981},"2026-03-25",49.572,0.152,{"date":984,"open":985,"high":932,"low":985,"close":932,"change":691,"percent_change":986,"volume":675,"transactions":9,"vwap":932},"2026-03-24",49.41,-0.28,{"date":988,"open":989,"high":340,"low":989,"close":340,"change":990,"percent_change":991,"volume":675,"transactions":9,"vwap":340},"2026-03-23",49.48,0.237,0.48,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-20",49.58,49.323,-0.266,-0.54,15100,{"date":1000,"open":333,"high":308,"low":942,"close":1001,"change":1002,"percent_change":188,"volume":1003,"transactions":9,"vwap":1001},"2026-03-19",49.589,-0.061,10700,{"date":1005,"open":1006,"high":1006,"low":346,"close":346,"change":691,"percent_change":986,"volume":174,"transactions":9,"vwap":346},"2026-03-18",49.76,{"date":1008,"open":1009,"high":354,"low":1009,"close":354,"change":1010,"percent_change":784,"volume":683,"transactions":9,"vwap":354},"2026-03-17",49.783,0.13,{"date":1012,"open":1013,"high":925,"low":1013,"close":1014,"change":1015,"percent_change":71,"volume":1016,"transactions":9,"vwap":1014},"2026-03-16",49.47,49.66,0.165,14700,{"date":1018,"open":346,"high":346,"low":943,"close":943,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":943},"2026-03-13",-0.215,-0.43,9700,{"date":1023,"open":298,"high":298,"low":921,"close":1024,"change":596,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-03-12",49.71,-0.22,11900,{"date":1028,"open":1029,"high":1029,"low":793,"close":1030,"change":327,"percent_change":606,"volume":1031,"transactions":9,"vwap":1030},"2026-03-11",49.85,49.82,2800,{"date":1033,"open":1034,"high":390,"low":345,"close":1035,"change":442,"percent_change":698,"volume":1036,"transactions":9,"vwap":1035},"2026-03-10",49.87,49.86,2400,{"date":1038,"open":1039,"high":354,"low":1039,"close":1040,"change":567,"percent_change":817,"volume":1041,"transactions":9,"vwap":1040},"2026-03-09",49.72,49.77,2200,{"date":1043,"open":390,"high":592,"low":788,"close":1044,"change":206,"percent_change":21,"volume":1045,"transactions":9,"vwap":1044},"2026-03-06",49.92,2000,{"date":1047,"open":1044,"high":1044,"low":1029,"close":788,"change":242,"percent_change":272,"volume":1048,"transactions":9,"vwap":788},"2026-03-05",1400,{"date":1050,"open":406,"high":781,"low":853,"close":853,"change":391,"percent_change":392,"volume":1051,"transactions":9,"vwap":853},"2026-03-04",2300,{"date":1053,"open":1044,"high":866,"low":1044,"close":1054,"change":1055,"percent_change":144,"volume":971,"transactions":9,"vwap":1054},"2026-03-03",49.935,-0.095,{"date":1057,"open":384,"high":743,"low":384,"close":743,"change":1058,"percent_change":763,"volume":683,"transactions":9,"vwap":743},"2026-03-02",-0.155,{"date":1060,"open":1061,"high":1061,"low":661,"close":661,"change":372,"percent_change":65,"volume":820,"transactions":9,"vwap":661},"2026-02-27",50.47,{"date":1063,"open":619,"high":634,"low":619,"close":531,"change":451,"percent_change":377,"volume":1045,"transactions":9,"vwap":531},"2026-02-26",{"date":1065,"open":449,"high":449,"low":505,"close":1066,"change":662,"percent_change":420,"volume":820,"transactions":9,"vwap":1066},"2026-02-25",50.195,{"date":1068,"open":1069,"high":449,"low":471,"close":619,"change":1070,"percent_change":283,"volume":1071,"transactions":9,"vwap":619},"2026-02-24",50.208,-0.315,5800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":451,"percent_change":377,"volume":721,"transactions":9,"vwap":1076},"2026-02-23",50.53,50.54,50.515,{"date":1078,"open":1079,"high":1074,"low":1079,"close":1080,"change":171,"percent_change":408,"volume":913,"transactions":9,"vwap":1080},"2026-02-20",50.49,50.5,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1074,"change":171,"percent_change":408,"volume":1085,"transactions":9,"vwap":1074},"2026-02-19",50.525,50.56,5100,{"date":1087,"open":1088,"high":1089,"low":1075,"close":1084,"change":901,"percent_change":715,"volume":1090,"transactions":9,"vwap":1084},"2026-02-18",50.588,50.59,3100,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":420,"volume":716,"transactions":9,"vwap":1095},"2026-02-17",50.51,50.55,50.535,-0.003,{"date":1098,"open":1075,"high":1075,"low":1099,"close":1099,"change":1100,"percent_change":508,"volume":174,"transactions":9,"vwap":1099},"2026-02-13",50.538,0.008,{"date":1102,"open":1074,"high":1074,"low":1074,"close":1074,"change":1103,"percent_change":560,"volume":1104,"transactions":9,"vwap":1074},"2026-02-12",0.075,982,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":65,"percent_change":614,"volume":174,"transactions":9,"vwap":1108},"2026-02-11",50.444,50.455,{"date":1110,"open":1094,"high":1094,"low":1079,"close":1111,"change":521,"percent_change":522,"volume":877,"transactions":9,"vwap":1111},"2026-02-10",50.505,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":206,"percent_change":21,"volume":785,"transactions":9,"vwap":1115},"2026-02-09",50.39,50.41,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":485,"percent_change":691,"volume":675,"transactions":9,"vwap":1119},"2026-02-06",50.4,50.37,{"date":1121,"open":1122,"high":1122,"low":1118,"close":1123,"change":21,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-02-05",50.48,50.44,0.16,9800,{"date":1127,"open":1115,"high":1115,"low":892,"close":892,"change":508,"percent_change":206,"volume":695,"transactions":9,"vwap":892},"2026-02-04",{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":596,"volume":1134,"transactions":9,"vwap":1132},"2026-02-03",50.43,50.434,50.34,-0.055,9100,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":606,"volume":663,"transactions":9,"vwap":1137},"2026-02-02",50.395,-0.042,{"date":1140,"open":1115,"high":1141,"low":1115,"close":1141,"change":1142,"percent_change":442,"volume":1143,"transactions":9,"vwap":1141},"2026-01-30",50.437,0.047,1300,{"date":1145,"open":1130,"high":1130,"low":1114,"close":1114,"change":1146,"percent_change":263,"volume":721,"transactions":9,"vwap":1114},"2026-01-29",-0.068,{"date":1148,"open":1149,"high":1061,"low":1130,"close":1150,"change":1100,"percent_change":508,"volume":1151,"transactions":9,"vwap":1150},"2026-01-28",50.45,50.458,5300,{"date":1153,"open":1154,"high":1154,"low":1149,"close":1149,"change":986,"percent_change":1155,"volume":895,"transactions":9,"vwap":1149},"2026-01-27",50.46,-0.55,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":171,"volume":895,"transactions":9,"vwap":1159},"2026-01-26",50.72,50.73,-0.015,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":377,"percent_change":378,"volume":902,"transactions":9,"vwap":1164},"2026-01-23",50.76,50.745,{"date":1166,"open":1167,"high":1159,"low":1167,"close":1168,"change":964,"percent_change":1169,"volume":895,"transactions":9,"vwap":1168},"2026-01-22",50.628,50.715,0.25,{"date":1171,"open":1089,"high":1089,"low":1089,"close":1089,"change":1172,"percent_change":215,"volume":663,"transactions":9,"vwap":1089},"2026-01-21",0.055,{"date":1174,"open":1094,"high":1094,"low":1095,"close":1095,"change":1175,"percent_change":1176,"volume":877,"transactions":9,"vwap":1095},"2026-01-20",-0.126,-0.25,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1103,"percent_change":560,"volume":1181,"transactions":9,"vwap":1180},"2026-01-16",50.63,50.661,4700,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":508,"volume":721,"transactions":9,"vwap":1186},"2026-01-15",50.585,50.61,50.586,0.011,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":206,"percent_change":21,"volume":895,"transactions":9,"vwap":1191},"2026-01-14",50.6,50.575,{"date":1193,"open":1111,"high":23,"low":1111,"close":1095,"change":1194,"percent_change":1010,"volume":1195,"transactions":9,"vwap":1095},"2026-01-13",0.065,24500,{"date":1197,"open":1061,"high":1061,"low":1061,"close":1061,"change":1198,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1061},"2026-01-12",0,588,{"date":1201,"open":1061,"high":1061,"low":1202,"close":1061,"change":392,"percent_change":649,"volume":692,"transactions":9,"vwap":1061},"2026-01-09",50.457,{"date":1204,"open":1205,"high":1205,"low":1118,"close":1118,"change":484,"percent_change":485,"volume":785,"transactions":9,"vwap":1118},"2026-01-08",50.42,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":628,"percent_change":508,"volume":663,"transactions":9,"vwap":1208},"2026-01-07",50.435,{"date":1210,"open":1114,"high":1130,"low":892,"close":1211,"change":21,"percent_change":1124,"volume":1212,"transactions":9,"vwap":1211},"2026-01-06",50.425,1500,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":715,"percent_change":51,"volume":663,"transactions":9,"vwap":1215},"2026-01-05",50.345,{"date":1217,"open":893,"high":893,"low":462,"close":462,"change":408,"percent_change":188,"volume":902,"transactions":9,"vwap":462},"2026-01-02",{"date":1219,"open":1132,"high":1220,"low":891,"close":1220,"change":378,"percent_change":166,"volume":1181,"transactions":9,"vwap":1220},"2025-12-31",50.355,{"date":1222,"open":888,"high":888,"low":462,"close":462,"change":1223,"percent_change":628,"volume":695,"transactions":9,"vwap":462},"2025-12-30",0.005,{"date":1225,"open":888,"high":888,"low":482,"close":482,"change":1223,"percent_change":628,"volume":1226,"transactions":9,"vwap":482},"2025-12-29",1200,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":715,"percent_change":51,"volume":663,"transactions":9,"vwap":1229},"2025-12-26",50.285,{"date":1231,"open":440,"high":440,"low":440,"close":440,"change":1172,"percent_change":215,"volume":663,"transactions":9,"vwap":440},"2025-12-24",{"date":1233,"open":619,"high":619,"low":476,"close":476,"change":273,"percent_change":1234,"volume":683,"transactions":9,"vwap":476},"2025-12-23",-0.71,{"date":1236,"open":1094,"high":1094,"low":1075,"close":1075,"change":508,"percent_change":206,"volume":695,"transactions":9,"vwap":1075},"2025-12-22",{"date":1238,"open":1093,"high":1094,"low":1093,"close":1239,"change":1172,"percent_change":215,"volume":1240,"transactions":9,"vwap":1239},"2025-12-19",50.52,3600,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":378,"percent_change":166,"volume":895,"transactions":9,"vwap":1244},"2025-12-18",50.422,50.465,{"date":1246,"open":1149,"high":1154,"low":1247,"close":1247,"change":1133,"percent_change":596,"volume":695,"transactions":9,"vwap":1247},"2025-12-17",50.405,{"date":1249,"open":1122,"high":1122,"low":1154,"close":1154,"change":662,"percent_change":420,"volume":683,"transactions":9,"vwap":1154},"2025-12-16",{"date":1251,"open":1079,"high":1079,"low":1154,"close":1244,"change":901,"percent_change":715,"volume":174,"transactions":9,"vwap":1244},"2025-12-15",{"date":1253,"open":1254,"high":1122,"low":1123,"close":1123,"change":241,"percent_change":242,"volume":820,"transactions":9,"vwap":1123},"2025-12-12",50.443,{"date":1256,"open":1079,"high":1079,"low":1123,"close":1257,"change":378,"percent_change":166,"volume":1258,"transactions":9,"vwap":1257},"2025-12-11",50.485,3500,{"date":1260,"open":1118,"high":1211,"low":1114,"close":1211,"change":441,"percent_change":442,"volume":877,"transactions":9,"vwap":1211},"2025-12-10",{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":372,"percent_change":65,"volume":695,"transactions":9,"vwap":1263},"2025-12-09",50.38,{"date":1265,"open":1247,"high":1247,"low":1247,"close":1247,"change":334,"percent_change":327,"volume":695,"transactions":9,"vwap":1247},"2025-12-08",{"date":1267,"open":1268,"high":1211,"low":1268,"close":1211,"change":1269,"percent_change":508,"volume":663,"transactions":9,"vwap":1211},"2025-12-05",50.423,0.009,{"date":1271,"open":1115,"high":1272,"low":1115,"close":1272,"change":1273,"percent_change":188,"volume":695,"transactions":9,"vwap":1272},"2025-12-04",50.416,-0.059,{"date":1275,"open":1276,"high":1079,"low":1276,"close":1277,"change":1278,"percent_change":945,"volume":716,"transactions":9,"vwap":1277},"2025-12-03",50.372,50.475,0.145,{"date":1280,"open":891,"high":891,"low":891,"close":891,"change":740,"percent_change":166,"volume":663,"transactions":9,"vwap":891},"2025-12-02",{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":272,"volume":663,"transactions":9,"vwap":1283},"2025-12-01",50.271,-0.092,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":442,"volume":695,"transactions":9,"vwap":1287},"2025-11-28",50.363,0.043,{"date":1290,"open":634,"high":893,"low":634,"close":893,"change":196,"percent_change":546,"volume":1291,"transactions":9,"vwap":893},"2025-11-26",4100,{"date":1293,"open":450,"high":531,"low":1294,"close":520,"change":1295,"percent_change":1124,"volume":1296,"transactions":9,"vwap":520},"2025-11-25",50.165,0.081,1800,{"date":1298,"open":743,"high":1299,"low":743,"close":1299,"change":1300,"percent_change":1124,"volume":978,"transactions":9,"vwap":1299},"2025-11-24",50.124,0.079,{"date":1302,"open":1303,"high":724,"low":1303,"close":724,"change":241,"percent_change":242,"volume":895,"transactions":9,"vwap":724},"2025-11-21",50.040001,{"date":179,"open":1305,"high":1305,"low":1306,"close":1305,"change":1198,"percent_change":1198,"volume":1307,"transactions":9,"vwap":1305},50.09,50.084999,302]