[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VMSB":3,"homepage-market-summary":27,"stock-historical-VMSB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VMSB","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},"Voya Multi-Sector Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5303,2.6388,"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},47.715,47.625,0.09,0.19,11.0201,50.492,47.31,6260.884651132075,12.7,212,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":38},"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":36,"sparkline":59,"date":38},"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":36,"sparkline":66,"date":38},"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":38},"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":36,"sparkline":81,"date":38},"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":38},"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":36,"sparkline":95,"date":38},"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":36},"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":36},"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":36},"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":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"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":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},6261,1327307.54604,-5.5,"2025-12-03",[181,184,191,198,206,214,222,229,236,243,249,259,267,275,280,290,299,307,315,322,328,334,340,346,351,357,364,370,376,382,388,395,400,406,411,418,425,431,438,443,451,457,463,469,475,479,485,490,495,502,508,514,521,526,533,538,544,550,556,562,567,574,580,584,589,594,599,603,608,612,616,621,626,629,635,639,643,647,652,656,660,663,667,670,675,678,681,684,687,690,693,698,700,703,708,712,716,721,725,729,734,738,741,745,747,752,757,761,764,768,773,776,781,784,788,792,794,797,803,806,809,813,818,825,828,834,838,842,848,854,860,864,870,875,879,887,893,899,904,909,915,920,926,933,937,940,943,949,952,955,958,962,968,972,975,978,981,986,989,993,996,1000,1003,1007,1010,1013,1016,1019,1022,1024,1028,1032,1034,1037,1041,1043,1045,1048,1052,1055,1057,1060,1063,1067,1069,1071,1073,1077,1080,1083,1086,1091,1094,1098,1103,1106,1111,1113,1116,1118,1120,1122,1124,1127,1129,1131,1136,1141,1143,1148,1151,1157],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},12,47.5797,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",0.113,0.24,10.0201,10,47.6038,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":182,"vwap":197},"2026-10-05",47.512,0.0736,0.16,21096.0201,47.438,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",47.4384,-0.082,-0.17,16.0201,13,47.5921,{"date":207,"open":23,"high":208,"low":23,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",47.5204,0.173,0.37,170.0201,20,47.2834,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",47.3474,0.0024,0.01,18.0201,14,47.4583,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":21,"transactions":227,"vwap":228},"2026-09-29",47.345,-0.4003,-0.84,11,47.3447,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":227,"vwap":235},"2026-09-28",47.7453,-0.2702,-0.56,12.0201,47.7677,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":182,"vwap":242},"2026-09-25",48.0155,0.1359,0.28,11.999235,47.9311,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":21,"transactions":227,"vwap":248},"2026-09-24",47.8796,-0.1961,-0.41,48.0784,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",48.16,48.19,48.0757,-0.5648,-1.16,349.8841,21,48.1539,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":182,"vwap":266},"2026-09-22",48.62,48.6405,0.0535,0.11,114.0201,48.6192,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":227,"vwap":274},"2026-09-21",48.36,48.587,0.337,0.7,670.0201,48.3749,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":156,"volume":188,"transactions":189,"vwap":279},"2026-09-18",48.25,-0.205,48.2505,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",48.42,48.455,48.4199,0.2501,0.52,417.0201,16,48.4202,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",48.21,48.2049,-0.1152,-0.24,811.0201,18,48.2118,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":257,"vwap":306},"2026-09-15",48.345,48.3201,-0.1299,-0.27,707.0201,48.3402,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":204,"vwap":314},"2026-09-14",48.56,48.45,-0.134,-0.28,211.0401,48.5004,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":295,"volume":320,"transactions":182,"vwap":321},"2026-09-11",48.59,48.584,-0.1177,458.0201,48.5882,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":188,"transactions":189,"vwap":327},"2026-09-10",48.7017,-0.3533,-0.72,48.742,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":188,"transactions":189,"vwap":333},"2026-09-09",49.055,-0.1053,-0.21,49.08,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":264,"volume":338,"transactions":182,"vwap":339},"2026-09-08",49.1603,0.0553,15.0201,49.1627,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":188,"transactions":189,"vwap":345},"2026-09-04",49.105,-0.0338,-0.07,49.089,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":264,"volume":188,"transactions":189,"vwap":350},"2026-09-03",49.1388,0.0518,49.1566,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":188,"transactions":189,"vwap":356},"2026-09-02",49.087,0.122,0.25,49.0606,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":182,"vwap":359},"2026-09-01",49.03,48.965,-0.2141,-0.44,142612.0201,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":234,"transactions":182,"vwap":369},"2026-08-31",49.1791,-0.0559,-0.11,49.1534,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":304,"percent_change":373,"volume":374,"transactions":204,"vwap":375},"2026-08-28",49.235,-0.55,17.0201,49.3335,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":21,"transactions":227,"vwap":381},"2026-08-27",49.505,-0.2403,-0.48,49.4796,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":21,"transactions":189,"vwap":387},"2026-08-26",49.7453,-0.0597,-0.12,49.6937,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":355,"volume":393,"transactions":394,"vwap":390},"2026-08-25",49.74,49.805,0.125,160045.0201,26,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":115,"volume":21,"transactions":227,"vwap":399},"2026-08-24",49.68,0.1553,49.5904,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":188,"transactions":189,"vwap":405},"2026-08-21",49.5247,-0.0509,-0.1,49.4815,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":188,"transactions":189,"vwap":402},"2026-08-20",49.5756,-0.0469,-0.09,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":20,"volume":416,"transactions":204,"vwap":417},"2026-08-19",49.6,49.6225,0.0925,209.9999,49.6005,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":189,"transactions":423,"vwap":424},"2026-08-18",49.53,-0.065,-0.13,8,49.4919,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":189,"transactions":189,"vwap":430},"2026-08-17",49.595,-0.08,-0.16,49.575,{"date":432,"open":391,"high":391,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":189,"vwap":437},"2026-08-14",49.675,-0.01,-0.02,210,49.7812,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":392,"percent_change":355,"volume":441,"transactions":441,"vwap":442},"2026-08-13",49.685,9,49.6623,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":441,"vwap":450},"2026-08-12",49.64,49.56,0.015,0.03,118,49.6327,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":195,"volume":423,"transactions":455,"vwap":456},"2026-08-11",49.545,0.08,7,49.5821,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":423,"transactions":455,"vwap":462},"2026-08-10",49.465,-0.1281,-0.26,49.4832,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":423,"transactions":455,"vwap":468},"2026-08-07",49.5931,0.3285,0.67,49.5726,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":423,"transactions":455,"vwap":474},"2026-08-06",49.2646,-0.2804,-0.57,49.4389,{"date":476,"open":453,"high":453,"low":453,"close":453,"change":194,"percent_change":477,"volume":288,"transactions":441,"vwap":478},"2026-08-05",0.15,49.5107,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":189,"transactions":423,"vwap":484},"2026-08-04",49.4714,0.2414,0.49,49.4167,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":187,"volume":182,"transactions":204,"vwap":489},"2026-08-03",49.23,0.1176,49.2151,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":386,"volume":288,"transactions":220,"vwap":494},"2026-07-31",49.1124,-0.0576,49.0359,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":441,"vwap":501},"2026-07-30",49.17,-0.2921,-0.59,48,49.1783,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":189,"transactions":441,"vwap":507},"2026-07-29",49.4621,0.1971,0.4,49.2462,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":441,"transactions":441,"vwap":513},"2026-07-28",49.265,0.145,0.3,49.2268,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":423,"vwap":520},"2026-07-27",49.12,0.035,0.07,46172,49.0545,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":51,"volume":423,"transactions":455,"vwap":525},"2026-07-24",49.085,0.0471,49.045,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":189,"vwap":532},"2026-07-23",49.0379,-0.187,-0.38,11.979605,49.0352,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":295,"volume":423,"transactions":455,"vwap":537},"2026-07-22",49.2249,-0.1181,49.289,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":189,"transactions":441,"vwap":543},"2026-07-21",49.343,-0.067,-0.14,49.3667,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":423,"transactions":455,"vwap":549},"2026-07-20",49.41,-0.164,-0.33,49.4257,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":218,"volume":554,"transactions":441,"vwap":555},"2026-07-17",49.574,0.0041,8.02,49.5967,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":441,"transactions":455,"vwap":561},"2026-07-16",49.5699,-0.0751,-0.15,49.5369,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":71,"volume":182,"transactions":189,"vwap":566},"2026-07-15",49.645,0.165,49.5871,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":506,"volume":571,"transactions":572,"vwap":573},"2026-07-14",49.48,0.1992,6,4,49.4541,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":571,"transactions":572,"vwap":579},"2026-07-13",49.2808,-0.1992,-0.4,49.3859,{"date":581,"open":569,"high":569,"low":569,"close":569,"change":582,"percent_change":218,"volume":583,"transactions":9,"vwap":569},"2026-07-10",0.004,100,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":583,"transactions":9,"vwap":586},"2026-07-09",49.476,0.028,0.06,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":583,"transactions":9,"vwap":591},"2026-07-08",49.448,-0.116,-0.23,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":583,"transactions":9,"vwap":596},"2026-07-07",49.564,-0.021,-0.04,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":410,"volume":583,"transactions":9,"vwap":601},"2026-07-06",49.585,-0.043,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":583,"transactions":9,"vwap":605},"2026-07-02",49.628,0.133,0.27,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":448,"volume":583,"transactions":9,"vwap":610},"2026-07-01",49.495,0.016,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":312,"volume":583,"transactions":9,"vwap":614},"2026-06-30",49.479,-0.138,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":583,"transactions":9,"vwap":618},"2026-06-29",49.617,-0.184,-0.37,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":583,"transactions":9,"vwap":623},"2026-06-26",49.801,0.116,0.23,{"date":627,"open":440,"high":440,"low":440,"close":440,"change":628,"percent_change":435,"volume":583,"transactions":9,"vwap":440},"2026-06-25",-0.012,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-24",49.697,0.166,0.34,0,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":607,"volume":583,"transactions":9,"vwap":637},"2026-06-23",49.531,0.131,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":461,"percent_change":642,"volume":583,"transactions":9,"vwap":641},"2026-06-22",49.4,-0.52,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":506,"volume":634,"transactions":9,"vwap":645},"2026-06-18",49.66,0.196,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":583,"transactions":9,"vwap":649},"2026-06-17",49.464,-0.344,-0.69,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":448,"volume":583,"transactions":9,"vwap":654},"2026-06-16",49.808,0.013,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":264,"percent_change":659,"volume":634,"transactions":9,"vwap":658},"2026-06-15",49.795,0.22,{"date":661,"open":440,"high":440,"low":440,"close":440,"change":218,"percent_change":662,"volume":583,"transactions":9,"vwap":440},"2026-06-12",0.02,{"date":664,"open":433,"high":433,"low":433,"close":433,"change":665,"percent_change":666,"volume":634,"transactions":9,"vwap":433},"2026-06-11",0.265,0.54,{"date":668,"open":546,"high":546,"low":546,"close":546,"change":669,"percent_change":428,"volume":634,"transactions":9,"vwap":546},"2026-06-10",-0.042,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":634,"transactions":9,"vwap":672},"2026-06-09",49.452,0.097,0.2,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":65,"percent_change":404,"volume":634,"transactions":9,"vwap":677},"2026-06-08",49.355,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":144,"percent_change":530,"volume":634,"transactions":9,"vwap":680},"2026-06-05",49.405,{"date":682,"open":427,"high":427,"low":427,"close":427,"change":683,"percent_change":51,"volume":634,"transactions":9,"vwap":427},"2026-06-04",0.05,{"date":685,"open":453,"high":453,"low":453,"close":453,"change":686,"percent_change":202,"volume":634,"transactions":9,"vwap":453},"2026-06-03",-0.085,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":634,"percent_change":634,"volume":583,"transactions":9,"vwap":689},"2026-06-02",49.63,{"date":691,"open":689,"high":689,"low":689,"close":689,"change":692,"percent_change":344,"volume":583,"transactions":9,"vwap":689},"2026-06-01",-0.033,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":583,"transactions":9,"vwap":695},"2026-05-29",49.663,0.063,0.13,{"date":699,"open":413,"high":413,"low":413,"close":413,"change":422,"percent_change":461,"volume":583,"transactions":9,"vwap":413},"2026-05-28",{"date":701,"open":702,"high":702,"low":702,"close":702,"change":477,"percent_change":512,"volume":583,"transactions":9,"vwap":702},"2026-05-27",49.73,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":634,"transactions":9,"vwap":705},"2026-05-26",49.58,0.082,0.17,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":218,"volume":634,"transactions":9,"vwap":710},"2026-05-22",49.498,0.006,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":477,"volume":634,"transactions":9,"vwap":714},"2026-05-21",49.492,0.074,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":634,"transactions":9,"vwap":718},"2026-05-20",49.418,0.238,0.48,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":380,"volume":583,"transactions":9,"vwap":723},"2026-05-19",49.18,-0.235,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":434,"volume":583,"transactions":9,"vwap":727},"2026-05-18",49.415,-0.005,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":634,"transactions":9,"vwap":731},"2026-05-15",49.42,-0.253,-0.51,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":477,"volume":634,"transactions":9,"vwap":736},"2026-05-14",49.673,0.073,{"date":739,"open":413,"high":413,"low":413,"close":413,"change":740,"percent_change":218,"volume":634,"transactions":9,"vwap":413},"2026-05-13",0.005,{"date":742,"open":427,"high":427,"low":427,"close":427,"change":743,"percent_change":744,"volume":634,"transactions":9,"vwap":427},"2026-05-12",-0.145,-0.29,{"date":746,"open":390,"high":390,"low":390,"close":390,"change":344,"percent_change":542,"volume":583,"transactions":9,"vwap":390},"2026-05-11",{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":634,"transactions":9,"vwap":749},"2026-05-08",49.81,0.089,0.18,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":634,"transactions":9,"vwap":754},"2026-05-07",49.721,-0.029,-0.06,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":210,"volume":634,"transactions":9,"vwap":759},"2026-05-06",49.75,0.182,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":669,"percent_change":428,"volume":634,"transactions":9,"vwap":763},"2026-05-05",49.568,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":756,"percent_change":386,"volume":767,"transactions":9,"vwap":766},"2026-05-04",49.61,24200,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":583,"transactions":9,"vwap":770},"2026-05-01",49.67,0.172,0.35,{"date":774,"open":710,"high":710,"low":710,"close":710,"change":775,"percent_change":454,"volume":583,"transactions":9,"vwap":710},"2026-04-30",0.038,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":634,"transactions":9,"vwap":778},"2026-04-29",49.46,-0.31,-0.62,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":428,"percent_change":429,"volume":634,"transactions":9,"vwap":783},"2026-04-28",49.77,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":171,"volume":583,"transactions":9,"vwap":786},"2026-04-27",49.85,-0.015,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":264,"volume":583,"transactions":9,"vwap":790},"2026-04-24",49.865,0.055,{"date":793,"open":749,"high":749,"low":749,"close":749,"change":344,"percent_change":542,"volume":583,"transactions":9,"vwap":749},"2026-04-23",{"date":795,"open":796,"high":796,"low":796,"close":796,"change":434,"percent_change":435,"volume":583,"transactions":9,"vwap":796},"2026-04-22",49.88,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":422,"percent_change":461,"volume":802,"transactions":9,"vwap":801},"2026-04-21",49.91,49.99,49.89,2000,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":447,"percent_change":448,"volume":583,"transactions":9,"vwap":805},"2026-04-20",50.02,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":447,"percent_change":448,"volume":583,"transactions":9,"vwap":808},"2026-04-17",50.0050011,{"date":810,"open":811,"high":800,"low":799,"close":800,"change":447,"percent_change":448,"volume":812,"transactions":9,"vwap":800},"2026-04-16",49.94,11700,{"date":814,"open":801,"high":815,"low":801,"close":816,"change":447,"percent_change":448,"volume":817,"transactions":9,"vwap":816},"2026-04-15",50.049999,49.975,4400,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":823,"percent_change":512,"volume":824,"transactions":9,"vwap":821},"2026-04-14",49.93,49.96,49.92,0.147,1200,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":655,"percent_change":448,"volume":583,"transactions":9,"vwap":827},"2026-04-13",49.813,{"date":829,"open":830,"high":831,"low":783,"close":832,"change":447,"percent_change":448,"volume":833,"transactions":9,"vwap":832},"2026-04-10",49.79,49.82,49.8,5100,{"date":835,"open":831,"high":831,"low":836,"close":836,"change":837,"percent_change":240,"volume":583,"transactions":9,"vwap":836},"2026-04-09",49.785,0.137,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":240,"volume":583,"transactions":9,"vwap":840},"2026-04-08",49.648,0.138,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":134,"volume":847,"transactions":9,"vwap":845},"2026-04-07",49.37,49.51,0.29,1300,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":662,"volume":853,"transactions":9,"vwap":851},"2026-04-06",49.14,49.22,0.009,10000,{"date":855,"open":856,"high":851,"low":856,"close":857,"change":858,"percent_change":588,"volume":859,"transactions":9,"vwap":857},"2026-04-02",49.080002,49.211,0.031,2300,{"date":861,"open":862,"high":851,"low":516,"close":723,"change":542,"percent_change":312,"volume":863,"transactions":9,"vwap":723},"2026-04-01",49.15,5000,{"date":865,"open":866,"high":844,"low":866,"close":867,"change":697,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-03-31",49.049999,49.32,0.26,21900,{"date":871,"open":872,"high":487,"low":872,"close":873,"change":874,"percent_change":506,"volume":767,"transactions":9,"vwap":873},"2026-03-30",48.94,49.19,0.195,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":560,"volume":583,"transactions":9,"vwap":877},"2026-03-27",48.995,-0.075,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":429,"volume":886,"transactions":9,"vwap":884},"2026-03-26",49.09,49.099998,48.97,49.07,-0.081,20500,{"date":888,"open":873,"high":889,"low":890,"close":890,"change":891,"percent_change":355,"volume":892,"transactions":9,"vwap":890},"2026-03-25",49.2,49.151,0.121,342300,{"date":894,"open":895,"high":884,"low":896,"close":896,"change":897,"percent_change":233,"volume":898,"transactions":9,"vwap":896},"2026-03-24",49.060001,49.029999,-0.276,100000,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":354,"percent_change":355,"volume":903,"transactions":9,"vwap":902},"2026-03-23",49.36,49.306,99900,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":578,"volume":908,"transactions":9,"vwap":906},"2026-03-20",49.184,-0.198,300,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":707,"volume":914,"transactions":9,"vwap":912},"2026-03-19",49.275,49.382,0.083,41000,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":461,"percent_change":642,"volume":919,"transactions":9,"vwap":918},"2026-03-18",49.52,49.299,50800,{"date":921,"open":922,"high":645,"low":923,"close":923,"change":924,"percent_change":772,"volume":925,"transactions":9,"vwap":923},"2026-03-17",49.65,49.559,0.175,90600,{"date":927,"open":546,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-03-16",49.47,49.384,0.019,0.04,40000,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":368,"volume":583,"transactions":9,"vwap":935},"2026-03-13",49.365,-0.055,{"date":938,"open":731,"high":731,"low":731,"close":731,"change":202,"percent_change":939,"volume":583,"transactions":9,"vwap":731},"2026-03-12",-0.34,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":936,"percent_change":368,"volume":583,"transactions":9,"vwap":942},"2026-03-11",49.59,{"date":944,"open":945,"high":945,"low":564,"close":564,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":564},"2026-03-10",49.69,-0.089,-0.18,200,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":931,"percent_change":454,"volume":583,"transactions":9,"vwap":951},"2026-03-09",49.734,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":728,"percent_change":434,"volume":583,"transactions":9,"vwap":954},"2026-03-06",49.694,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":592,"percent_change":593,"volume":583,"transactions":9,"vwap":957},"2026-03-05",49.699,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":787,"percent_change":171,"volume":583,"transactions":9,"vwap":961},"2026-03-04",49.86,49.815,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":144,"volume":967,"transactions":9,"vwap":965},"2026-03-03",49.809,49.83,-0.096,600,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":202,"volume":583,"transactions":9,"vwap":970},"2026-03-02",49.926,-0.084,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":19,"percent_change":751,"volume":583,"transactions":9,"vwap":974},"2026-02-27",50.0099983,{"date":976,"open":822,"high":822,"low":822,"close":822,"change":977,"percent_change":144,"volume":583,"transactions":9,"vwap":822},"2026-02-26",-0.095,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":743,"percent_change":744,"volume":583,"transactions":9,"vwap":980},"2026-02-25",50.014999,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":560,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-02-24",50.16,-0.3,41200,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":683,"percent_change":51,"volume":634,"transactions":9,"vwap":988},"2026-02-23",50.31,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":697,"volume":583,"transactions":9,"vwap":991},"2026-02-20",50.26,0.065,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":422,"percent_change":461,"volume":634,"transactions":9,"vwap":995},"2026-02-19",50.195,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":779,"volume":583,"transactions":9,"vwap":998},"2026-02-18",50.325,-0.155,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":674,"percent_change":506,"volume":583,"transactions":9,"vwap":1002},"2026-02-17",50.48,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":20,"percent_change":1006,"volume":583,"transactions":9,"vwap":1005},"2026-02-13",50.28,0.38,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":410,"percent_change":947,"volume":583,"transactions":9,"vwap":1009},"2026-02-12",50.09,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":517,"percent_change":518,"volume":634,"transactions":9,"vwap":1012},"2026-02-11",50.18,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":936,"percent_change":368,"volume":583,"transactions":9,"vwap":1015},"2026-02-10",50.145,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":740,"percent_change":218,"volume":634,"transactions":9,"vwap":1018},"2026-02-09",50.2,{"date":1020,"open":995,"high":995,"low":995,"close":995,"change":1021,"percent_change":210,"volume":583,"transactions":9,"vwap":995},"2026-02-06",0.185,{"date":1023,"open":974,"high":974,"low":974,"close":974,"change":931,"percent_change":454,"volume":583,"transactions":9,"vwap":974},"2026-02-05",{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":598,"volume":634,"transactions":9,"vwap":1026},"2026-02-04",49.97,-0.022,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":634,"volume":583,"transactions":9,"vwap":1030},"2026-02-03",49.992,0.002,{"date":1033,"open":800,"high":800,"low":800,"close":800,"change":931,"percent_change":454,"volume":583,"transactions":9,"vwap":800},"2026-02-02",{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":186,"percent_change":625,"volume":583,"transactions":9,"vwap":1036},"2026-01-30",49.95,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":593,"volume":634,"transactions":9,"vwap":1039},"2026-01-29",49.837,-0.113,{"date":1042,"open":1036,"high":1036,"low":1036,"close":1036,"change":598,"percent_change":428,"volume":634,"transactions":9,"vwap":1036},"2026-01-28",{"date":1044,"open":800,"high":800,"low":800,"close":800,"change":931,"percent_change":454,"volume":583,"transactions":9,"vwap":800},"2026-01-27",{"date":1046,"open":1036,"high":1036,"low":1036,"close":1036,"change":1047,"percent_change":625,"volume":583,"transactions":9,"vwap":1036},"2026-01-26",0.115,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":65,"volume":634,"transactions":9,"vwap":1050},"2026-01-23",49.835,-0.025,{"date":1053,"open":960,"high":960,"low":960,"close":960,"change":518,"percent_change":1054,"volume":583,"transactions":9,"vwap":960},"2026-01-22",0.14,{"date":1056,"open":830,"high":830,"low":830,"close":830,"change":634,"percent_change":634,"volume":634,"transactions":9,"vwap":830},"2026-01-21",{"date":1058,"open":830,"high":830,"low":830,"close":830,"change":1059,"percent_change":593,"volume":634,"transactions":9,"vwap":830},"2026-01-20",-0.115,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":740,"percent_change":218,"volume":634,"transactions":9,"vwap":1062},"2026-01-16",49.905,{"date":1064,"open":820,"high":820,"low":1065,"close":1065,"change":65,"percent_change":404,"volume":1066,"transactions":9,"vwap":1065},"2026-01-15",49.9,500,{"date":1068,"open":820,"high":1036,"low":820,"close":1036,"change":588,"percent_change":166,"volume":908,"transactions":9,"vwap":1036},"2026-01-14",{"date":1070,"open":801,"high":801,"low":801,"close":801,"change":344,"percent_change":542,"volume":634,"transactions":9,"vwap":801},"2026-01-13",{"date":1072,"open":821,"high":821,"low":821,"close":821,"change":611,"percent_change":448,"volume":583,"transactions":9,"vwap":821},"2026-01-12",{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":947,"volume":583,"transactions":9,"vwap":1075},"2026-01-09",49.944,-0.091,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":791,"percent_change":264,"volume":634,"transactions":9,"vwap":1079},"2026-01-08",50.035,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":65,"percent_change":404,"volume":634,"transactions":9,"vwap":1082},"2026-01-07",49.98,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":787,"percent_change":171,"volume":583,"transactions":9,"vwap":1085},"2026-01-06",50.029999,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":583,"transactions":9,"vwap":1088},"2026-01-05",50.044998,0.105,0.21,{"date":1092,"open":811,"high":811,"low":811,"close":811,"change":1093,"percent_change":218,"volume":583,"transactions":9,"vwap":811},"2026-01-02",0.007,{"date":1095,"open":1026,"high":1026,"low":1096,"close":1096,"change":1097,"percent_change":295,"volume":908,"transactions":9,"vwap":1096},"2025-12-31",49.933,-0.122,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":110,"percent_change":1102,"volume":948,"transactions":9,"vwap":1101},"2025-12-30",50,50.055,-0.77,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":683,"percent_change":51,"volume":634,"transactions":9,"vwap":1105},"2025-12-29",50.445,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":607,"volume":908,"transactions":9,"vwap":1109},"2025-12-26",50.36,50.395,0.135,{"date":1112,"open":991,"high":991,"low":991,"close":991,"change":448,"percent_change":588,"volume":441,"transactions":9,"vwap":991},"2025-12-24",{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":65,"percent_change":404,"volume":583,"transactions":9,"vwap":1115},"2025-12-23",50.23,{"date":1117,"open":1005,"high":1005,"low":1005,"close":1005,"change":171,"percent_change":756,"volume":583,"transactions":9,"vwap":1005},"2025-12-22",{"date":1119,"open":988,"high":988,"low":988,"close":988,"change":448,"percent_change":588,"volume":583,"transactions":9,"vwap":988},"2025-12-19",{"date":1121,"open":1005,"high":1005,"low":1005,"close":1005,"change":634,"percent_change":634,"volume":583,"transactions":9,"vwap":1005},"2025-12-18",{"date":1123,"open":1005,"high":1005,"low":1005,"close":1005,"change":517,"percent_change":518,"volume":583,"transactions":9,"vwap":1005},"2025-12-17",{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":992,"percent_change":697,"volume":634,"transactions":9,"vwap":1126},"2025-12-16",50.245,{"date":1128,"open":1012,"high":1012,"low":1012,"close":1012,"change":65,"percent_change":404,"volume":583,"transactions":9,"vwap":1012},"2025-12-15",{"date":1130,"open":1115,"high":1115,"low":1115,"close":1115,"change":218,"percent_change":662,"volume":948,"transactions":9,"vwap":1115},"2025-12-12",{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":512,"volume":967,"transactions":9,"vwap":1134},"2025-12-11",50.24,50.22,0.152,{"date":1137,"open":1100,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":51,"volume":1066,"transactions":9,"vwap":1138},"2025-12-10",50.068001,49.993,0.048,{"date":1142,"open":805,"high":805,"low":805,"close":805,"change":756,"percent_change":386,"volume":948,"transactions":9,"vwap":805},"2025-12-09",{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":598,"percent_change":428,"volume":1147,"transactions":9,"vwap":1146},"2025-12-08",50.098999,50.080002,400,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":421,"percent_change":422,"volume":583,"transactions":9,"vwap":1150},"2025-12-05",50.12,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":948,"transactions":9,"vwap":1154},"2025-12-04",50.21,50.185,-0.305,-0.6,{"date":179,"open":1158,"high":22,"low":1159,"close":1158,"change":634,"percent_change":634,"volume":1160,"transactions":9,"vwap":1158},50.49,50.47,700]