[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VCOB":3,"homepage-market-summary":27,"stock-historical-VCOB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VCOB","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},"Voya Core Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2312,2.959824,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},47.5,47.41,0.09,0.19,110,52.7,47.3124,6657.641128454955,3.5,222,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},6658,1477996.330517,-5.11,"2025-11-19",[180,183,190,199,206,214,221,228,238,246,256,266,276,283,292,301,310,320,329,338,344,352,359,366,372,378,385,392,398,405,411,416,426,431,437,443,449,458,464,471,480,487,493,502,508,513,521,528,534,541,545,553,558,564,570,579,586,594,599,607,613,620,628,634,639,646,652,658,667,674,680,687,693,700,707,714,722,729,735,739,743,747,752,757,763,767,773,778,782,786,791,796,800,804,810,815,820,826,831,838,844,848,852,856,858,861,866,870,874,878,882,884,888,892,895,899,902,906,909,911,915,918,921,925,929,933,937,940,943,946,949,951,955,959,963,966,969,973,977,983,988,991,995,1000,1004,1006,1010,1014,1018,1022,1027,1030,1033,1038,1044,1047,1053,1059,1064,1067,1070,1073,1076,1080,1084,1088,1092,1096,1099,1102,1107,1110,1113,1116,1121,1124,1128,1132,1134,1141,1144,1147,1152,1155,1157,1160,1163,1168,1172,1176,1179,1183,1186,1190,1194,1199,1202,1205,1208,1210,1213,1216,1218,1221,1223,1227,1229,1231,1234,1238,1240,1243,1247,1250,1253,1258,1262,1266,1270,1273,1275,1278],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},9,47.4907,{"date":184,"open":185,"high":18,"low":185,"close":18,"change":186,"percent_change":170,"volume":187,"transactions":188,"vwap":189},"2026-10-07",47.321,-0.015,535,18,47.326,{"date":191,"open":192,"high":193,"low":192,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",47.425,47.45,0.095,0.2,2295,27,47.4341,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":181,"vwap":205},"2026-10-05",47.33,-0.0207,-0.04,12,47.3459,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",47.3507,-0.0844,-0.18,22,11,47.4633,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":204,"vwap":220},"2026-10-01",47.4351,0.1227,0.26,89,47.3727,{"date":222,"open":23,"high":23,"low":23,"close":23,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",-0.0717,-0.15,224,47,47.3166,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",47.59,47.34,47.3841,-0.2309,-0.48,5970,17,47.5042,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":35,"volume":243,"transactions":244,"vwap":245},"2026-09-28",47.62,47.615,-0.2238,263,10,47.6203,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",47.68,47.8388,47.6799,0.0748,0.16,1910,20,47.7496,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":226,"vwap":265},"2026-09-24",47.77,48.03,47.735,47.764,-0.1828,-0.38,5032,47.834,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",48.09,48.17,47.9468,-0.4216,-0.87,832,21,48.0936,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":244,"vwap":278},"2026-09-22",48.41,48.3684,0.0084,0.02,6480,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":114,"volume":289,"transactions":290,"vwap":291},"2026-09-21",48.28,48.38,48.36,0.15,1534,32,48.3545,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":224,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",48.22,48.35,48.21,-0.31,1862,35,48.2535,{"date":302,"open":303,"high":278,"low":304,"close":287,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",48.31,48.18,0.29,0.6,6173,62,48.3065,{"date":311,"open":312,"high":294,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",48.2,48.06,48.07,-0.01,-0.02,4456,60,48.1698,{"date":321,"open":322,"high":323,"low":314,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",48.08,48.11,-0.084,-0.17,2629.012897,33,48.0887,{"date":330,"open":322,"high":331,"low":322,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",48.165,48.164,0.016,0.03,405,14,48.1355,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":203,"volume":342,"transactions":244,"vwap":343},"2026-09-11",48.148,-0.0206,16,48.243,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":181,"vwap":351},"2026-09-10",48.26,48.1686,-0.3414,-0.7,240,48.2605,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":336,"vwap":358},"2026-09-09",48.51,-0.115,-0.24,122,48.5092,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":212,"vwap":365},"2026-09-08",48.625,-0.035,-0.07,21.79462,48.6249,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":170,"volume":370,"transactions":204,"vwap":371},"2026-09-04",48.66,-0.0149,174,48.6626,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":195,"volume":376,"transactions":244,"vwap":377},"2026-09-03",48.6749,0.0985,15,48.6791,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":281,"volume":383,"transactions":376,"vwap":384},"2026-09-02",48.54,48.5764,0.0114,231,48.5423,{"date":386,"open":380,"high":387,"low":380,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":204,"vwap":391},"2026-09-01",48.565,-0.123,-0.25,318,48.5443,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":204,"transactions":212,"vwap":397},"2026-08-31",48.688,-0.057,-0.12,48.6844,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":336,"vwap":404},"2026-08-28",48.745,-0.14,-0.29,68,48.7639,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":212,"transactions":181,"vwap":410},"2026-08-27",48.885,-0.1804,-0.37,48.9129,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":210,"volume":290,"transactions":204,"vwap":415},"2026-08-26",49.0654,-0.0896,49.0784,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",49.12,49.155,49.1195,0.215,0.44,256,13,49.1258,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":194,"percent_change":20,"volume":181,"transactions":429,"vwap":430},"2026-08-24",48.94,8,48.9326,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":181,"transactions":429,"vwap":436},"2026-08-21",48.845,-0.1005,-0.21,48.8864,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":244,"transactions":429,"vwap":442},"2026-08-20",48.9455,-0.1254,-0.26,48.9417,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":70,"volume":448,"transactions":336,"vwap":445},"2026-08-19",49.0586,49.0709,0.1592,1512,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":197,"vwap":457},"2026-08-18",48.88,48.92,48.9117,0.1105,0.23,1180,48.9073,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":336,"transactions":212,"vwap":463},"2026-08-17",48.8012,-0.1138,-0.23,48.8598,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":325,"volume":469,"transactions":212,"vwap":470},"2026-08-14",49,48.915,-0.0839,111,48.9994,{"date":472,"open":473,"high":474,"low":475,"close":474,"change":476,"percent_change":477,"volume":478,"transactions":318,"vwap":479},"2026-08-13",48.98,48.9989,48.95,0.1889,0.39,8210,48.9784,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":244,"vwap":486},"2026-08-12",48.81,0.035,0.07,46,48.8501,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":281,"volume":21,"transactions":244,"vwap":492},"2026-08-11",48.79,48.775,0.01,48.7932,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":424,"vwap":501},"2026-08-10",48.76,48.84,48.765,-0.145,-0.3,3742,48.8293,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":484,"percent_change":505,"volume":429,"transactions":506,"vwap":507},"2026-08-07",48.91,0.14,7,48.9333,{"date":509,"open":510,"high":496,"low":510,"close":496,"change":498,"percent_change":499,"volume":511,"transactions":244,"vwap":512},"2026-08-06",48.83,2296,48.8305,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":484,"volume":519,"transactions":236,"vwap":520},"2026-08-05",48.9701,49.02,48.985,0.0352,1323.503,48.9859,{"date":522,"open":428,"high":523,"low":428,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":204,"vwap":527},"2026-08-04",48.9498,0.1798,0.37,3379,48.9399,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":318,"transactions":424,"vwap":533},"2026-08-03",48.77,0.1221,0.25,48.7554,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":441,"volume":539,"transactions":342,"vwap":540},"2026-07-31",48.68,48.6479,-0.1271,172,48.674,{"date":542,"open":490,"high":490,"low":490,"close":490,"change":543,"percent_change":356,"volume":244,"transactions":181,"vwap":544},"2026-07-30",-0.1192,48.7812,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":342,"vwap":552},"2026-07-29",48.975,48.8942,-0.1608,-0.33,2472,48.9729,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":505,"volume":376,"transactions":181,"vwap":557},"2026-07-28",49.055,0.0674,49.0299,{"date":559,"open":475,"high":560,"low":475,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":336,"vwap":475},"2026-07-27",48.9876,0.0829,0.17,43358,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":281,"volume":568,"transactions":212,"vwap":569},"2026-07-24",48.9047,0.0113,37,48.9048,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":575,"percent_change":356,"volume":576,"transactions":577,"vwap":578},"2026-07-23",48.855,48.8934,48.56,-0.1166,12514,44,48.6051,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":143,"volume":584,"transactions":424,"vwap":585},"2026-07-22",49.0394,49.01,-0.095,1013,49.0395,{"date":587,"open":418,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":211,"vwap":593},"2026-07-21",49.22,49.105,-0.08,-0.16,1647,49.1967,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":401,"percent_change":597,"volume":429,"transactions":506,"vwap":598},"2026-07-20",49.185,-0.28,49.2387,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":204,"vwap":606},"2026-07-17",49.37,49.325,0.04,0.08,312.02,49.3531,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":181,"transactions":506,"vwap":612},"2026-07-16",49.285,-0.0489,-0.1,49.24,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":424,"vwap":619},"2026-07-15",49.3339,0.1039,0.21,36,49.3047,{"date":621,"open":622,"high":622,"low":588,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":212,"vwap":627},"2026-07-14",49.26,49.23,0.11,0.22,216,49.2368,{"date":629,"open":630,"high":630,"low":418,"close":418,"change":631,"percent_change":550,"volume":632,"transactions":212,"vwap":633},"2026-07-13",49.18,-0.165,1508,49.1255,{"date":635,"open":609,"high":609,"low":609,"close":609,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":609},"2026-07-10",-0.055,-0.11,100,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":252,"volume":645,"transactions":9,"vwap":643},"2026-07-09",49.36,49.47,49.34,0.079,20400,{"date":647,"open":622,"high":648,"low":622,"close":649,"change":650,"percent_change":591,"volume":651,"transactions":9,"vwap":649},"2026-07-08",49.28,49.261,-0.079,900,{"date":653,"open":654,"high":655,"low":643,"close":643,"change":462,"percent_change":656,"volume":657,"transactions":9,"vwap":643},"2026-07-07",49.42,49.49,-0.46,5600,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-06",49.55,49.66,49.539,49.57,0.025,0.05,4000,{"date":668,"open":669,"high":670,"low":671,"close":670,"change":19,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-02",49.52,49.545,49.5,0.18,700,{"date":675,"open":655,"high":671,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-01",49.455,-0.097,-0.2,300,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-30",49.71,49.552,-0.219,-0.44,1800,{"date":688,"open":689,"high":690,"low":682,"close":691,"change":692,"percent_change":441,"volume":657,"transactions":9,"vwap":691},"2026-06-29",49.74,49.83,49.771,-0.129,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":315,"volume":699,"transactions":9,"vwap":697},"2026-06-26",49.85,49.93,49.9,-0.005,800,{"date":701,"open":702,"high":703,"low":697,"close":704,"change":334,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-25",50.07,50.23,49.905,0.06,10900,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-24",49.81,49.875,0.243,0.49,5700,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":617,"volume":721,"transactions":9,"vwap":719},"2026-06-23",49.63,49.685,49.56,49.632,0.102,6300,{"date":723,"open":663,"high":724,"low":725,"close":726,"change":325,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-22",49.82,49.41,49.53,-0.34,29100,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":288,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-18",49.78,49.7,0.3,200,{"date":736,"open":737,"high":737,"low":660,"close":660,"change":738,"percent_change":109,"volume":638,"transactions":9,"vwap":660},"2026-06-17",49.76,-0.195,{"date":740,"open":732,"high":741,"low":732,"close":741,"change":742,"percent_change":562,"volume":679,"transactions":9,"vwap":741},"2026-06-16",49.745,0.085,{"date":744,"open":689,"high":689,"low":661,"close":661,"change":745,"percent_change":746,"volume":638,"transactions":9,"vwap":661},"2026-06-15",0.062,0.13,{"date":748,"open":718,"high":749,"low":718,"close":749,"change":750,"percent_change":751,"volume":734,"transactions":9,"vwap":749},"2026-06-12",49.598,-0.032,-0.06,{"date":753,"open":754,"high":716,"low":754,"close":716,"change":733,"percent_change":755,"volume":756,"transactions":9,"vwap":716},"2026-06-11",49.4,0.61,400,{"date":758,"open":643,"high":759,"low":760,"close":760,"change":761,"percent_change":64,"volume":762,"transactions":9,"vwap":760},"2026-06-10",49.35,49.33,-0.026,600,{"date":764,"open":641,"high":641,"low":765,"close":765,"change":766,"percent_change":195,"volume":638,"transactions":9,"vwap":765},"2026-06-09",49.356,0.097,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":638,"transactions":9,"vwap":770},"2026-06-08",49.38,49.259,-0.043,-0.09,{"date":774,"open":759,"high":775,"low":776,"close":776,"change":777,"percent_change":109,"volume":734,"transactions":9,"vwap":776},"2026-06-05",49.355,49.302,-0.193,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":745,"percent_change":746,"volume":638,"transactions":9,"vwap":781},"2026-06-04",49.54,49.495,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":772,"percent_change":210,"volume":734,"transactions":9,"vwap":785},"2026-06-03",49.46,49.433,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":315,"volume":638,"transactions":9,"vwap":789},"2026-06-02",49.59,49.523,-0.004,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":203,"volume":638,"transactions":9,"vwap":794},"2026-06-01",49.39,49.527,-0.022,{"date":797,"open":663,"high":663,"low":798,"close":798,"change":799,"percent_change":19,"volume":734,"transactions":9,"vwap":798},"2026-05-29",49.549,0.044,{"date":801,"open":754,"high":802,"low":754,"close":802,"change":803,"percent_change":64,"volume":699,"transactions":9,"vwap":802},"2026-05-28",49.505,-0.027,{"date":805,"open":806,"high":806,"low":669,"close":807,"change":808,"percent_change":604,"volume":809,"transactions":9,"vwap":807},"2026-05-27",49.6,49.532,0.038,500,{"date":811,"open":781,"high":781,"low":812,"close":812,"change":813,"percent_change":814,"volume":809,"transactions":9,"vwap":812},"2026-05-26",49.494,0.134,0.27,{"date":816,"open":817,"high":601,"low":134,"close":641,"change":818,"percent_change":562,"volume":819,"transactions":9,"vwap":641},"2026-05-22",49.29,0.082,3800,{"date":821,"open":648,"high":822,"low":823,"close":823,"change":824,"percent_change":624,"volume":825,"transactions":9,"vwap":823},"2026-05-21",49.529,49.278,0.053,2300,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":638,"transactions":9,"vwap":828},"2026-05-20",49.225,0.201,0.41,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":263,"volume":837,"transactions":9,"vwap":835},"2026-05-19",48.93,49.21,49.023998,-0.185,171700,{"date":839,"open":134,"high":840,"low":841,"close":842,"change":750,"percent_change":751,"volume":843,"transactions":9,"vwap":842},"2026-05-18",49.51,49.15,49.209,60800,{"date":845,"open":134,"high":643,"low":612,"close":846,"change":462,"percent_change":656,"volume":847,"transactions":9,"vwap":846},"2026-05-15",49.241,39900,{"date":849,"open":663,"high":22,"low":850,"close":850,"change":790,"percent_change":315,"volume":851,"transactions":9,"vwap":850},"2026-05-14",49.471,111800,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":855,"volume":638,"transactions":9,"vwap":854},"2026-05-13",49.475,0,{"date":857,"open":854,"high":854,"low":854,"close":854,"change":170,"percent_change":751,"volume":638,"transactions":9,"vwap":854},"2026-05-12",{"date":859,"open":802,"high":802,"low":802,"close":802,"change":860,"percent_change":441,"volume":638,"transactions":9,"vwap":802},"2026-05-11",-0.13,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":638,"transactions":9,"vwap":863},"2026-05-08",49.635,0.137,0.28,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":356,"volume":638,"transactions":9,"vwap":868},"2026-05-07",49.498,-0.121,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":422,"volume":638,"transactions":9,"vwap":872},"2026-05-06",49.619,0.216,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":50,"volume":638,"transactions":9,"vwap":876},"2026-05-05",49.403,0.048,{"date":879,"open":760,"high":725,"low":760,"close":775,"change":880,"percent_change":597,"volume":881,"transactions":9,"vwap":775},"2026-05-04",-0.139,34600,{"date":883,"open":812,"high":812,"low":812,"close":812,"change":50,"percent_change":195,"volume":638,"transactions":9,"vwap":812},"2026-05-01",{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":218,"volume":638,"transactions":9,"vwap":886},"2026-04-30",49.394,0.129,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":155,"percent_change":891,"volume":638,"transactions":9,"vwap":890},"2026-04-29",49.265,-0.85,{"date":893,"open":717,"high":717,"low":717,"close":717,"change":894,"percent_change":772,"volume":638,"transactions":9,"vwap":717},"2026-04-28",-0.045,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":401,"volume":638,"transactions":9,"vwap":897},"2026-04-27",49.73,-0.072,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":818,"percent_change":252,"volume":638,"transactions":9,"vwap":901},"2026-04-24",49.802,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":860,"volume":638,"transactions":9,"vwap":904},"2026-04-23",49.72,-0.065,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":603,"percent_change":604,"volume":638,"transactions":9,"vwap":908},"2026-04-22",49.785,{"date":910,"open":741,"high":741,"low":741,"close":741,"change":631,"percent_change":550,"volume":638,"transactions":9,"vwap":741},"2026-04-21",{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":491,"volume":638,"transactions":9,"vwap":913},"2026-04-20",49.91,0.005,{"date":916,"open":704,"high":704,"low":704,"close":704,"change":917,"percent_change":525,"volume":638,"transactions":9,"vwap":704},"2026-04-17",0.185,{"date":919,"open":904,"high":904,"low":904,"close":904,"change":920,"percent_change":860,"volume":638,"transactions":9,"vwap":904},"2026-04-16",-0.064,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":590,"volume":638,"transactions":9,"vwap":923},"2026-04-15",49.784,-0.041,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":195,"volume":638,"transactions":9,"vwap":927},"2026-04-14",49.825,0.099,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":562,"volume":638,"transactions":9,"vwap":931},"2026-04-13",49.726,0.083,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":590,"volume":638,"transactions":9,"vwap":935},"2026-04-10",49.643,-0.042,{"date":938,"open":717,"high":717,"low":717,"close":717,"change":939,"percent_change":50,"volume":638,"transactions":9,"vwap":717},"2026-04-09",0.051,{"date":941,"open":695,"high":695,"low":942,"close":942,"change":624,"percent_change":625,"volume":809,"transactions":9,"vwap":942},"2026-04-08",49.634,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":799,"percent_change":19,"volume":638,"transactions":9,"vwap":945},"2026-04-07",49.524,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":363,"percent_change":401,"volume":638,"transactions":9,"vwap":948},"2026-04-06",49.48,{"date":950,"open":660,"high":660,"low":660,"close":660,"change":624,"percent_change":625,"volume":638,"transactions":9,"vwap":660},"2026-04-02",{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":855,"volume":638,"transactions":9,"vwap":953},"2026-04-01",49.44,0.002,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":672,"volume":638,"transactions":9,"vwap":957},"2026-03-31",49.438,0.089,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":363,"volume":638,"transactions":9,"vwap":961},"2026-03-30",49.349,-0.036,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":362,"percent_change":363,"volume":638,"transactions":9,"vwap":965},"2026-03-27",49.385,{"date":967,"open":654,"high":654,"low":654,"close":654,"change":441,"percent_change":968,"volume":638,"transactions":9,"vwap":654},"2026-03-26",-0.52,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":70,"volume":638,"transactions":9,"vwap":971},"2026-03-25",49.68,0.165,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":441,"volume":638,"transactions":9,"vwap":975},"2026-03-24",49.515,-0.127,{"date":978,"open":971,"high":971,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-03-23",49.642,0.189,0.38,713700,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":638,"transactions":9,"vwap":985},"2026-03-20",49.453,-0.383,-0.77,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":939,"percent_change":50,"volume":638,"transactions":9,"vwap":990},"2026-03-19",49.836,{"date":992,"open":908,"high":908,"low":908,"close":908,"change":993,"percent_change":994,"volume":638,"transactions":9,"vwap":908},"2026-03-18",-0.314,-0.63,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":638,"transactions":9,"vwap":997},"2026-03-17",50.098999,0.256,0.51,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":70,"volume":638,"transactions":9,"vwap":1002},"2026-03-16",49.843,0.163,{"date":1005,"open":971,"high":971,"low":971,"close":971,"change":924,"percent_change":590,"volume":638,"transactions":9,"vwap":971},"2026-03-13",{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":727,"volume":638,"transactions":9,"vwap":1008},"2026-03-12",49.721,-0.171,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":155,"volume":638,"transactions":9,"vwap":1012},"2026-03-11",49.892,-0.208,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":499,"volume":638,"transactions":9,"vwap":1016},"2026-03-10",50.099998,-0.149,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":455,"volume":638,"transactions":9,"vwap":1020},"2026-03-09",50.249,0.115,{"date":1023,"open":703,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":772,"volume":734,"transactions":9,"vwap":1025},"2026-03-06",50.26,50.134,-0.046,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":355,"percent_change":462,"volume":638,"transactions":9,"vwap":1029},"2026-03-05",50.18,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":363,"percent_change":401,"volume":638,"transactions":9,"vwap":1032},"2026-03-04",50.295,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":315,"percent_change":316,"volume":699,"transactions":9,"vwap":1037},"2026-03-03",50.3,50.385,50.365,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":210,"percent_change":1043,"volume":651,"transactions":9,"vwap":1041},"2026-03-02",50.34,50.375,50.25,-0.36,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":50,"percent_change":195,"volume":638,"transactions":9,"vwap":1046},"2026-02-27",50.555,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":638,"transactions":9,"vwap":1050},"2026-02-26",50.45,50.455,-0.135,-0.27,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":315,"percent_change":316,"volume":1058,"transactions":9,"vwap":1057},"2026-02-25",50.625,50.72,50.59,1300,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":224,"volume":1063,"transactions":9,"vwap":1061},"2026-02-24",50.6,-0.075,96300,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":505,"percent_change":865,"volume":734,"transactions":9,"vwap":1066},"2026-02-23",50.675,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":315,"percent_change":316,"volume":638,"transactions":9,"vwap":1069},"2026-02-20",50.535,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":316,"percent_change":203,"volume":638,"transactions":9,"vwap":1072},"2026-02-19",50.545,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":355,"percent_change":462,"volume":855,"transactions":9,"vwap":1075},"2026-02-18",50.565,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":746,"volume":855,"transactions":9,"vwap":1078},"2026-02-17",50.68,0.065,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":562,"percent_change":1083,"volume":638,"transactions":9,"vwap":1082},"2026-02-13",50.615,0.34,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":477,"volume":638,"transactions":9,"vwap":1086},"2026-02-12",50.445,0.194,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":650,"percent_change":591,"volume":809,"transactions":9,"vwap":1091},"2026-02-11",50.28,50.251,{"date":1093,"open":1040,"high":1040,"low":1094,"close":1094,"change":1095,"percent_change":814,"volume":638,"transactions":9,"vwap":1094},"2026-02-10",50.33,0.135,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":334,"percent_change":705,"volume":855,"transactions":9,"vwap":1098},"2026-02-09",50.195,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":491,"percent_change":281,"volume":638,"transactions":9,"vwap":1101},"2026-02-06",50.165,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":195,"percent_change":1106,"volume":638,"transactions":9,"vwap":1105},"2026-02-05",50.12,50.155,0.4,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":362,"percent_change":363,"volume":638,"transactions":9,"vwap":1109},"2026-02-04",49.955,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":362,"percent_change":363,"volume":855,"transactions":9,"vwap":1112},"2026-02-03",49.99,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":924,"percent_change":590,"volume":855,"transactions":9,"vwap":1115},"2026-02-02",50.025002,{"date":1117,"open":702,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":19,"volume":673,"transactions":9,"vwap":1119},"2026-01-30",50.16,50.066002,0.043,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":976,"percent_change":389,"volume":855,"transactions":9,"vwap":1123},"2026-01-29",50.022999,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":281,"volume":638,"transactions":9,"vwap":1126},"2026-01-28",50.15,0.008,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":590,"volume":638,"transactions":9,"vwap":1130},"2026-01-27",50.142,-0.038,{"date":1133,"open":1042,"high":1042,"low":1029,"close":1029,"change":19,"percent_change":672,"volume":756,"transactions":9,"vwap":1029},"2026-01-26",{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":624,"volume":1140,"transactions":9,"vwap":1138},"2026-01-23",50.049999,50.119,50.09,0.055,1500,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":855,"percent_change":855,"volume":855,"transactions":9,"vwap":1143},"2026-01-22",50.035,{"date":1145,"open":1143,"high":1143,"low":1143,"close":1143,"change":165,"percent_change":1146,"volume":855,"transactions":9,"vwap":1143},"2026-01-21",0.24,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":678,"percent_change":1151,"volume":1140,"transactions":9,"vwap":1150},"2026-01-20",49.895,49.915,-0.4,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":203,"percent_change":590,"volume":638,"transactions":9,"vwap":1154},"2026-01-16",50.115,{"date":1156,"open":1105,"high":1105,"low":1105,"close":1105,"change":751,"percent_change":396,"volume":855,"transactions":9,"vwap":1105},"2026-01-15",{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":19,"percent_change":672,"volume":638,"transactions":9,"vwap":1159},"2026-01-14",50.215,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":334,"percent_change":705,"volume":638,"transactions":9,"vwap":1162},"2026-01-13",50.125,{"date":1164,"open":1165,"high":1126,"low":1166,"close":1166,"change":1167,"percent_change":363,"volume":762,"transactions":9,"vwap":1166},"2026-01-12",50.14,50.095001,-0.037,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":625,"volume":855,"transactions":9,"vwap":1170},"2026-01-09",50.132,0.112,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":64,"volume":855,"transactions":9,"vwap":1174},"2026-01-08",50.02,-0.025,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":362,"percent_change":363,"volume":638,"transactions":9,"vwap":1178},"2026-01-07",50.044998,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":316,"volume":638,"transactions":9,"vwap":1181},"2026-01-06",50.080002,-0.009,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1079,"percent_change":746,"volume":855,"transactions":9,"vwap":1185},"2026-01-05",50.089001,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":665,"volume":855,"transactions":9,"vwap":1188},"2026-01-02",50.023998,0.024,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":435,"volume":638,"transactions":9,"vwap":1192},"2025-12-31",50,-0.105,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":855,"transactions":9,"vwap":1196},"2025-12-30",50.105,-0.295,-0.59,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1079,"percent_change":746,"volume":638,"transactions":9,"vwap":1201},"2025-12-29",50.4,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":705,"percent_change":165,"volume":855,"transactions":9,"vwap":1204},"2025-12-26",50.335,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":624,"percent_change":625,"volume":638,"transactions":9,"vwap":1207},"2025-12-24",50.275,{"date":1209,"open":1101,"high":1101,"low":1101,"close":1101,"change":894,"percent_change":772,"volume":638,"transactions":9,"vwap":1101},"2025-12-23",{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":914,"percent_change":491,"volume":855,"transactions":9,"vwap":1212},"2025-12-22",50.21,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":636,"percent_change":637,"volume":855,"transactions":9,"vwap":1215},"2025-12-19",50.205,{"date":1217,"open":1024,"high":1024,"low":1024,"close":1024,"change":742,"percent_change":562,"volume":855,"transactions":9,"vwap":1024},"2025-12-18",{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":698,"percent_change":315,"volume":855,"transactions":9,"vwap":1220},"2025-12-17",50.175,{"date":1222,"open":1029,"high":1029,"low":1029,"close":1029,"change":194,"percent_change":20,"volume":855,"transactions":9,"vwap":1029},"2025-12-16",{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":334,"volume":638,"transactions":9,"vwap":1225},"2025-12-15",50.084999,0.015,{"date":1228,"open":702,"high":702,"low":702,"close":702,"change":894,"percent_change":772,"volume":855,"transactions":9,"vwap":702},"2025-12-12",{"date":1230,"open":1154,"high":1154,"low":1154,"close":1154,"change":751,"percent_change":396,"volume":638,"transactions":9,"vwap":1154},"2025-12-11",{"date":1232,"open":1220,"high":1220,"low":1220,"close":1220,"change":252,"percent_change":1233,"volume":855,"transactions":9,"vwap":1220},"2025-12-10",0.32,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":905,"percent_change":860,"volume":734,"transactions":9,"vwap":1237},"2025-12-09",50.029999,50.014999,{"date":1239,"open":1181,"high":1181,"low":1181,"close":1181,"change":1175,"percent_change":64,"volume":638,"transactions":9,"vwap":1181},"2025-12-08",{"date":1241,"open":1196,"high":1196,"low":1196,"close":1196,"change":1242,"percent_change":435,"volume":855,"transactions":9,"vwap":1196},"2025-12-05",-0.106,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":678,"volume":638,"transactions":9,"vwap":1245},"2025-12-04",50.211,-0.099,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":742,"percent_change":562,"volume":638,"transactions":9,"vwap":1249},"2025-12-03",50.31,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":914,"percent_change":491,"volume":855,"transactions":9,"vwap":1252},"2025-12-02",50.225,{"date":1254,"open":1042,"high":1042,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":756,"transactions":9,"vwap":1255},"2025-12-01",50.22,-0.207,-0.41,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":597,"volume":638,"transactions":9,"vwap":1260},"2025-11-28",50.427,-0.143,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":617,"volume":638,"transactions":9,"vwap":1264},"2025-11-26",50.57,0.105,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":19,"percent_change":672,"volume":734,"transactions":9,"vwap":1269},"2025-11-25",50.46,50.465,{"date":1271,"open":1041,"high":1041,"low":1041,"close":1041,"change":1272,"percent_change":532,"volume":756,"transactions":9,"vwap":1041},"2025-11-24",0.125,{"date":1274,"open":1042,"high":1042,"low":1042,"close":1042,"change":1095,"percent_change":814,"volume":855,"transactions":9,"vwap":1042},"2025-11-21",{"date":1276,"open":1126,"high":1126,"low":1154,"close":1154,"change":1277,"percent_change":624,"volume":638,"transactions":9,"vwap":1154},"2025-11-20",0.057,{"date":178,"open":702,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":316,"volume":809,"transactions":9,"vwap":1280},50.071999,50.057999,-0.012]