[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBOG":3,"homepage-market-summary":29,"stock-historical-PBOG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PBOG","2026-10-06",{"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},"Portfolio Building Block Integrated Oil and Gas and Exploration and Production Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1247,0.043779,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.11,34.81,35.265007,34.9631,0.1469,0.42,44709.690963,37.15,24.373,164464.13479107872,84,216,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},164464,35524253.114873,41.04,"2025-11-25",[181,184,194,204,214,224,235,246,257,268,278,289,299,309,318,328,337,348,358,368,378,389,399,409,419,429,439,448,459,469,480,491,500,509,518,525,534,544,555,565,574,584,594,605,615,625,636,646,656,666,675,686,696,704,714,724,735,745,754,764,773,782,790,798,806,814,822,830,837,844,852,859,867,874,881,889,897,904,913,921,928,936,942,949,956,963,972,979,987,995,1002,1010,1017,1024,1032,1039,1046,1052,1059,1065,1072,1080,1086,1092,1100,1107,1114,1122,1130,1138,1144,1152,1158,1165,1172,1180,1186,1193,1200,1209,1215,1222,1227,1236,1244,1252,1260,1269,1276,1283,1292,1301,1308,1315,1324,1332,1336,1342,1349,1356,1364,1372,1376,1382,1387,1394,1401,1408,1416,1423,1432,1440,1446,1454,1462,1467,1474,1481,1489,1496,1505,1513,1522,1531,1538,1545,1552,1560,1569,1577,1585,1593,1600,1607,1615,1623,1630,1636,1645,1654,1663,1671,1677,1684,1692,1699,1705,1712,1720,1728,1735,1743,1749,1754,1758,1762,1767,1773,1778,1783,1790,1795,1799,1804,1808,1811,1816,1822,1825,1830,1833,1836,1840,1843,1848,1854],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},154,35.1701,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",34.77,35.18,34.59,0.0077,0.02,38511.0206,195,35.0193,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",34.4,35.02,34.9554,0.128,0.37,28250.731728,152,34.8823,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",34.32,34.87,34.8274,0.3218,0.93,40490.5806,220,34.7006,{"date":215,"open":216,"high":186,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",34.69,34.48,34.5056,0.0931,0.27,31537.8656,166,34.6685,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",34.33,34.62,34.3098,34.4125,-0.4734,-1.36,34395.7586,175,34.4844,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",35.15,35.23,34.83,34.8859,0.1259,0.36,35741.883666,170,35.0385,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",34.8,35.01,34.65,34.76,-0.4467,-1.27,29946.7586,115,34.8099,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",35.22,35.54,35.17,35.2067,0.2727,0.78,53526.1114,260,35.3805,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",34.72,35.08,34.934,0.504,1.46,34934.2914,158,34.9496,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",34.31,34.73,34.23,34.43,-0.2534,-0.73,31144.463194,151,34.603,{"date":290,"open":291,"high":237,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",35.12,34.6369,34.6834,-0.8166,-2.3,52682.3292,182,34.7968,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":285,"volume":306,"transactions":307,"vwap":308},"2026-09-18",35.59,35.655,35.39,35.5,-0.2598,45409.8654,184,35.4819,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":182,"vwap":317},"2026-09-17",35.4,35.78,35.7598,0.1118,0.31,29366.8934,35.6285,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",36.67,35.565,35.648,-1.3962,-3.77,32755.6034,135,35.863,{"date":329,"open":330,"high":24,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",36.33,37.0442,0.9319,2.58,27055.2366,129,36.8927,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",36.73,36.75,36.05,36.1123,-0.1192,-0.33,33021.5749,299,36.332,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":244,"vwap":357},"2026-09-11",35.93,36.26,35.92,36.2315,0.0013,0,42869.002953,36.0979,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",36.69,36.08,36.2302,0.0557,0.15,27106.2749,120,36.2193,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":244,"vwap":377},"2026-09-09",36.11,36.2327,35.98,36.1745,0.4676,1.31,31191.253013,36.1455,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",35.63,35.985,35.5701,35.7069,0.4816,1.37,32550.4419,127,35.7402,{"date":390,"open":391,"high":392,"low":197,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",35.29,35.3427,35.2253,-0.4416,-1.24,28074.948888,128,35.2678,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",36.01,36.04,35.6669,-0.2389,-0.67,31632.6296,198,35.8577,{"date":410,"open":411,"high":402,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",35.72,35.6486,35.9058,-0.0781,-0.22,32326.648,164,35.9064,{"date":420,"open":421,"high":401,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",35.64,35.53,35.9839,0.8086,2.3,32386.0592,206,35.8021,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":244,"vwap":438},"2026-08-31",35.09,35.44,34.85,35.1753,0.6745,1.96,33130.111249,34.9732,{"date":440,"open":441,"high":216,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":182,"vwap":447},"2026-08-28",34.47,34.39,34.5008,-0.0635,-0.18,31335.5584,34.4569,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",34.61,34.675,34.34,34.5643,-0.0514,-0.15,29278.836,162,34.506,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",34.44,34.9572,34.6157,-0.201,-0.58,30357.836,148,34.7078,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",34.99,35.0768,34.79,34.8167,-0.6364,-1.8,39678.734,161,34.9696,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",35.67,35.73,35.24,35.4531,-0.4769,-1.33,35749.389101,172,35.4007,{"date":492,"open":493,"high":361,"low":494,"close":350,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",36.02,35.795,-0.05,-0.14,34870.692096,204,35.9201,{"date":501,"open":402,"high":502,"low":503,"close":372,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",36.28,35.95,0.4754,1.34,44433.4392,280,36.1017,{"date":510,"open":301,"high":511,"low":512,"close":513,"change":514,"percent_change":51,"volume":515,"transactions":516,"vwap":517},"2026-08-19",35.86,35.46,35.5046,0.1746,43196.1747,234,35.6579,{"date":519,"open":484,"high":520,"low":291,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":417,"vwap":524},"2026-08-18",35.33,0.4633,1.33,22212.859461,35.2384,{"date":526,"open":461,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":498,"vwap":533},"2026-08-17",34.9,34.42,34.8667,0.5164,1.5,29237.797,34.6266,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",34.1,34.5,34.3503,0.3852,1.13,30293.576103,227,34.4061,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",33.72,33.97,33.65,33.9651,-0.0844,-0.25,26334.726,107,33.8678,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",33.89,34.14,34.0495,-0.1159,-0.34,31914.755,145,34.0349,{"date":566,"open":567,"high":452,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",33.9,34.1654,0.2927,0.86,24338.726,159,34.2128,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",33.03,33.9299,33.8727,1.3089,4.02,31068.422786,124,33.7494,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":326,"vwap":593},"2026-08-07",32.65,32.7999,32.55,32.5638,-0.3125,-0.95,27642.726,32.6613,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",32.84,32.92,32.5475,32.8763,0.4964,1.53,26726.498161,160,32.7801,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",33.38,33.46,32.3799,-0.7529,-2.27,33142.1407,226,32.6704,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":417,"vwap":624},"2026-08-04",32.98,33.26,32.76,33.1328,-0.4772,-1.42,23725.028,33.144,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",33.44,33.7401,33.34,33.61,-0.482,-1.41,29997.280976,235,33.5804,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":102,"vwap":645},"2026-07-31",33.73,34.12,33.59,34.092,0.3279,0.97,50673.8276,33.8672,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",33.33,33.7641,33.2676,0.2541,0.76,46708.4112,153,33.4827,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",33.32,33.575,33.51,1.12,3.46,58437.0785,255,33.472,{"date":667,"open":668,"high":617,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":192,"vwap":674},"2026-07-28",32.68,32.355,32.39,-0.3242,-0.99,35151.418738,32.6536,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",32.8,33.16,32.7,32.7142,-0.9708,-2.88,29482.727239,373,32.9279,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":551,"volume":693,"transactions":694,"vwap":695},"2026-07-24",33.64,34.01,33.62,33.685,-0.085,31188.4416,114,33.9126,{"date":697,"open":547,"high":698,"low":638,"close":699,"change":700,"percent_change":505,"volume":701,"transactions":702,"vwap":703},"2026-07-23",34.125,33.77,0.445,39873.5652,147,33.9641,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":603,"vwap":713},"2026-07-22",33.21,33.4001,33.17,33.325,0.545,1.66,31506.0756,33.3242,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",32.56,32.78,32.49,0.5395,1.67,34134.702,121,32.6204,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",32.02,32.37,31.94,32.2405,0.0888,0.28,29705.280858,125,32.2498,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":654,"vwap":744},"2026-07-17",32,32.30147,31.96,32.1517,0.6417,2.04,29079.0426,32.0729,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":654,"vwap":753},"2026-07-16",31.47,31.67,31.51,0.049,0.16,35065.2032,31.5544,{"date":755,"open":756,"high":748,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",31.62,31.08,31.461,-0.1324,-0.42,42508.4126,155,31.3049,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":287,"vwap":772},"2026-07-14",31.86,31.41,31.5934,0.0656,0.21,36416.6426,31.5247,{"date":774,"open":775,"high":748,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",30.94,31.5278,1.0378,3.4,33907.0607,173,31.5078,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-07-10",30.45,30.49,30.2,0.19,0.63,43300,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",30.72,30.74,30.3,-0.476,-1.55,34200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":711,"volume":805,"transactions":9,"vwap":803},"2026-07-08",30.86,31.030001,30.64,30.776,0.502,43700,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",29.71,30.335,30.274,0.898,3.06,62200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":-6,"volume":821,"transactions":9,"vwap":819},"2026-07-06",29.44,29.51,29.32,29.376,-0.001,36000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":601,"volume":829,"transactions":9,"vwap":827},"2026-07-02",29.33,29.425,27.945,29.377,0.443,1436700,{"date":831,"open":832,"high":824,"low":833,"close":834,"change":835,"percent_change":796,"volume":836,"transactions":9,"vwap":834},"2026-07-01",29.12,28.13,28.934,-0.457,1894400,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":455,"volume":843,"transactions":9,"vwap":841},"2026-06-30",29.58,29.65,29.391,-0.045,27500,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",29.6,29.39,29.436,0.116,0.4,46600,{"date":853,"open":854,"high":855,"low":818,"close":818,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":818},"2026-06-26",29.455,29.67,-0.345,-1.16,54000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":190,"volume":866,"transactions":9,"vwap":864},"2026-06-25",29.56,29.815,29.555,29.665,0.006,41600,{"date":868,"open":840,"high":869,"low":817,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",29.76,29.659,-0.727,-2.39,38000,{"date":875,"open":876,"high":784,"low":877,"close":878,"change":879,"percent_change":880,"volume":866,"transactions":9,"vwap":878},"2026-06-23",30.19,30.18,30.386,0.076,0.25,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",30.01,30.32,30.31,0.38,1.27,52300,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",30.25,29.73,29.93,-0.6,-1.97,60800,{"date":898,"open":775,"high":899,"low":900,"close":901,"change":902,"percent_change":487,"volume":903,"transactions":9,"vwap":901},"2026-06-17",30.99,30.52,30.53,-0.411,45200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",30.915,31.07,30.865,30.941,-0.197,-0.63,39500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":912,"transactions":9,"vwap":918},"2026-06-15",31,31.3,30.88,31.138,-1.144,-3.54,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":151,"volume":927,"transactions":9,"vwap":925},"2026-06-12",32.040001,32.6,32.282,0.012,53200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":72,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-11",33.13,33.14,32.26,32.27,-1.56,44500,{"date":937,"open":938,"high":939,"low":938,"close":717,"change":940,"percent_change":274,"volume":941,"transactions":9,"vwap":717},"2026-06-10",32.57,33.09,0.471,35700,{"date":943,"open":679,"high":679,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",32.09,32.309,-0.605,-1.84,33200,{"date":950,"open":951,"high":706,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",32.72,32.914,0.374,1.15,35200,{"date":957,"open":958,"high":958,"low":718,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",33.18,32.54,-0.728,-2.19,37500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-04",33.12,33.41,33.014999,33.268,-0.122,-0.37,44200,{"date":973,"open":930,"high":690,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",33.11,33.39,0.405,1.23,28000,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",32.58,33.040001,32.985,0.41,1.26,36200,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",32.46,32.845,32.575,0.655,2.05,41500,{"date":996,"open":997,"high":944,"low":998,"close":999,"change":1000,"percent_change":65,"volume":1001,"transactions":9,"vwap":999},"2026-05-29",32.049999,31.81,31.92,-0.23,48300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-28",32.451,32.51,32.15,-0.021,-0.07,40900,{"date":1011,"open":1012,"high":1013,"low":737,"close":1014,"change":1015,"percent_change":1016,"volume":962,"transactions":9,"vwap":1014},"2026-05-27",32.17,32.33,32.171,-0.539,-1.65,{"date":1018,"open":1019,"high":608,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":903,"transactions":9,"vwap":1021},"2026-05-26",33.24,32.67,32.71,-0.951,-2.83,{"date":1025,"open":688,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-22",33.735,33.56,33.661,-0.106,-0.31,39200,{"date":1033,"open":206,"high":461,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-21",33.54,33.767,-0.153,-0.45,73000,{"date":1040,"open":1041,"high":270,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",34.58,33.92,-0.91,-2.61,43400,{"date":1047,"open":450,"high":1048,"low":1049,"close":239,"change":1050,"percent_change":540,"volume":1051,"transactions":9,"vwap":239},"2026-05-19",34.845,34.45,0.388,32300,{"date":1053,"open":1054,"high":188,"low":638,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",33.84,34.442,0.622,1.84,53100,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":87,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-15",33.28,33.82,2.24,43100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":58,"volume":1071,"transactions":9,"vwap":1069},"2026-05-14",32.82,33.22,33.080002,0.148,42800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":111,"volume":1079,"transactions":9,"vwap":1077},"2026-05-13",32.83,32.94,32.705,32.932,-0.056,38700,{"date":1081,"open":619,"high":982,"low":619,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-12",32.988,0.357,1.09,42400,{"date":1087,"open":932,"high":679,"low":932,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-11",32.631,0.749,2.35,53600,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-08",31.87,32.099998,31.882,-0.178,-0.56,35600,{"date":1101,"open":1012,"high":1102,"low":1103,"close":1104,"change":405,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-07",32.18,31.68,32.060001,-2.05,48200,{"date":1108,"open":939,"high":930,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-06",32.63,32.73,-1.543,-4.5,41700,{"date":1115,"open":1116,"high":283,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-05",34.3,34.11,34.273,0.088,0.26,23900,{"date":1123,"open":1124,"high":280,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",33.79,33.74,34.185,0.287,0.85,95100,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-01",34.084999,33.765,33.898,-0.471,-1.37,40500,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":570,"volume":1143,"transactions":9,"vwap":1141},"2026-04-30",33.76,34.369,0.294,45800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1147},"2026-04-29",33.818,34.075001,33.595,0.845,2.54,53800,{"date":1153,"open":618,"high":1154,"low":1069,"close":1155,"change":1156,"percent_change":985,"volume":1157,"transactions":9,"vwap":1155},"2026-04-28",33.49,33.23,0.412,5573800,{"date":1159,"open":1160,"high":708,"low":1161,"close":1162,"change":1163,"percent_change":751,"volume":1164,"transactions":9,"vwap":1162},"2026-04-27",32.88,32.702,32.818,0.051,40000,{"date":1166,"open":1167,"high":1167,"low":959,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-24",32.87,32.767,-0.288,-0.87,69100,{"date":1173,"open":1174,"high":1175,"low":717,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",32.97,33.099998,33.055,0.32,0.98,61600,{"date":1181,"open":1182,"high":677,"low":1182,"close":1183,"change":1184,"percent_change":643,"volume":1185,"transactions":9,"vwap":1183},"2026-04-22",32.59,32.735,0.315,82200,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-21",31.99,32.42,0.492,1.54,43200,{"date":1194,"open":766,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":788,"volume":1199,"transactions":9,"vwap":1197},"2026-04-20",32.11,31.79,31.928,0.201,65700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-17",31.55,31.77,30.9,31.727,-1.32,-3.99,82500,{"date":1210,"open":981,"high":939,"low":938,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-16",33.047001,0.562,1.73,58700,{"date":1216,"open":1182,"high":1110,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-15",32.47,32.485,-0.21,-0.64,69900,{"date":1223,"open":678,"high":678,"low":1224,"close":1225,"change":285,"percent_change":1226,"volume":1171,"transactions":9,"vwap":1225},"2026-04-14",32.538,32.695,-2.18,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-13",33.63,33.7,33.27,33.425,0.191,0.57,60700,{"date":1237,"open":678,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-10",33.31,33.011002,33.234,-0.054,-0.16,88000,{"date":1245,"open":1246,"high":1247,"low":958,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-09",33.8,34.057999,33.288,-0.313,-0.93,116300,{"date":1253,"open":677,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-08",33.66,32.66,33.601,-1.429,-4.08,64800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-07",34.86,35.32,34.84,35.029999,0.207,0.59,56800,{"date":1270,"open":1271,"high":1272,"low":441,"close":1273,"change":1274,"percent_change":984,"volume":1275,"transactions":9,"vwap":1273},"2026-04-06",34.53,34.825,34.823,0.143,149800,{"date":1277,"open":1278,"high":1279,"low":461,"close":1280,"change":44,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-02",34.98,35.42,34.68,1.4,86200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-01",34.7,35.077999,33.931,34.2,-1.248,-3.52,116800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-31",35.895,36.2,34.767,35.448,-0.307,-0.86,106000,{"date":1302,"open":1303,"high":1304,"low":421,"close":1305,"change":1306,"percent_change":1219,"volume":1307,"transactions":9,"vwap":1305},"2026-03-30",36.13,36.36,35.755,-0.074,287800,{"date":1309,"open":1310,"high":511,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-27",35.26,35.829,0.6,1.7,76800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-26",34.96,35.43,34.93,35.229,0.409,1.17,73400,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-25",34.599,34.88,34.82,0.06,0.17,85700,{"date":1333,"open":206,"high":1334,"low":206,"close":251,"change":1267,"percent_change":1213,"volume":1335,"transactions":9,"vwap":251},"2026-03-24",35.084999,67100,{"date":1337,"open":608,"high":1338,"low":608,"close":1339,"change":445,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-23",34.285,34.17,-0.52,68600,{"date":1343,"open":283,"high":1285,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-20",34.345,34.35,-0.005,-0.01,87000,{"date":1350,"open":1351,"high":216,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-19",34.099998,34.355,0.531,1.57,73700,{"date":1357,"open":1358,"high":547,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-18",33.896,33.78,33.824,0.13,0.39,110700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":274,"volume":1371,"transactions":9,"vwap":1369},"2026-03-17",33.5,33.86,33.495,33.694,0.484,29800,{"date":1373,"open":1374,"high":658,"low":1374,"close":706,"change":81,"percent_change":22,"volume":1375,"transactions":9,"vwap":706},"2026-03-16",33.0099983,69800,{"date":1377,"open":1021,"high":1378,"low":1021,"close":1379,"change":88,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-13",33.15,33.07,0.67,81700,{"date":1383,"open":716,"high":1374,"low":1384,"close":1385,"change":158,"percent_change":1313,"volume":1386,"transactions":9,"vwap":1385},"2026-03-12",32.45,32.85,74000,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-11",31.38,32.3,0.89,2.83,85900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":767,"change":1399,"percent_change":171,"volume":1400,"transactions":9,"vwap":767},"2026-03-10",31.72,31.75,31.1,-0.226,128400,{"date":1402,"open":739,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":405,"volume":1407,"transactions":9,"vwap":1405},"2026-03-09",32.14,31.45,31.636,-0.213,102300,{"date":1409,"open":1410,"high":997,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-06",31.97,31.597,31.849,0.328,1.04,5409700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":731,"percent_change":121,"volume":1422,"transactions":9,"vwap":1421},"2026-03-05",31.49,31.56,31.28,31.521,64600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-04",31.09,31.29,30.796,31.241,-0.179,-0.57,78700,{"date":1433,"open":1203,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-03",31.805,31.17,31.42,-0.32,-1.01,86800,{"date":1441,"open":933,"high":933,"low":1404,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-02",31.74,0.651,2.09,77400,{"date":1447,"open":800,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-27",31.19,30.71,31.089001,0.675,2.22,55200,{"date":1455,"open":1456,"high":900,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-26",30.09,30.025,30.414,-0.029,-0.1,63800,{"date":1463,"open":1464,"high":784,"low":1464,"close":1465,"change":1241,"percent_change":445,"volume":1466,"transactions":9,"vwap":1465},"2026-02-25",30.24,30.443,66300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1329,"volume":1235,"transactions":9,"vwap":1472},"2026-02-24",30.51,30.55,30.27,30.497,0.019,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":984,"volume":1480,"transactions":9,"vwap":1478},"2026-02-23",30.7,30.44,30.478,0.123,89100,{"date":1482,"open":784,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-20",30.456,30.191,30.355,-0.24,-0.78,70600,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1370,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-19",30.68,30.545,30.595,1.61,91100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-18",29.9,30.14,29.87,30.111,0.644,2.19,85500,{"date":1506,"open":869,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-17",29.86,29.13,29.467,-0.266,-0.89,11163200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-13",29.61,29.79,29.57,29.733,0.129,0.44,19000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-12",30.059999,30.08,29.42,29.604,-0.591,-1.96,63000,{"date":1532,"open":1533,"high":786,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-11",29.72,30.195,0.81,2.76,44700,{"date":1539,"open":1526,"high":1526,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-10",29.29,29.385,-0.055,-0.19,89300,{"date":1546,"open":1547,"high":1548,"low":1547,"close":816,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":816},"2026-02-09",29.11,29.49,0.29,0.99,57400,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-06",29.040001,29.16,29.15,0.565,1.98,47700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-05",28.69,28.71,28.38,28.585,-0.486,-1.67,64700,{"date":1570,"open":1571,"high":832,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-04",28.936,28.905,29.070999,0.576,2.02,68900,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-03",27.95,28.52,28.495,0.73,2.63,64000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-02",27.79,27.92,27.765,-0.546,-1.93,57200,{"date":1594,"open":833,"high":1595,"low":833,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-30",28.315,28.311,0.035,0.12,47600,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":700,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-29",28.53,28.23,28.276,1.6,53400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":121,"volume":1614,"transactions":9,"vwap":1612},"2026-01-28",27.71,27.84,27.69,27.831,0.249,51400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1618,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1618},"2026-01-27",27.39,27.582,27.3,0.442,1.63,42900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":879,"percent_change":731,"volume":1629,"transactions":9,"vwap":1628},"2026-01-26",27.059999,27.18,27.044001,27.14,62100,{"date":1631,"open":1632,"high":1628,"low":1632,"close":1633,"change":1050,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-23",27.030001,27.063999,1.45,61000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-22",26.64,26.7,26.6,26.676,-0.158,-0.59,58800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-21",26.81,26.86,26.76,26.834,0.606,2.31,58300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-20",26.37,26.44,26.19,26.228,-0.068,-0.26,82300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":58,"volume":1670,"transactions":9,"vwap":1668},"2026-01-16",26.269,26.31,26.26,26.296,0.117,70200,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1249,"percent_change":1676,"volume":1171,"transactions":9,"vwap":1675},"2026-01-15",26.1,26.42,26.179,-1.18,{"date":1678,"open":1679,"high":1647,"low":1680,"close":1681,"change":1682,"percent_change":1558,"volume":1683,"transactions":9,"vwap":1681},"2026-01-14",26.41,26.4,26.492,0.515,70900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":720,"volume":1691,"transactions":9,"vwap":1689},"2026-01-13",26.049999,26.14,25.97,25.977,0.426,264900,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":315,"volume":1698,"transactions":9,"vwap":1696},"2026-01-12",25.43,25.57,25.551,0.079,51200,{"date":1700,"open":1701,"high":1702,"low":1694,"close":1703,"change":1330,"percent_change":1380,"volume":1704,"transactions":9,"vwap":1703},"2026-01-09",25.45,25.54,25.472,55300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1063,"volume":1151,"transactions":9,"vwap":1710},"2026-01-08",24.9,25.35,24.89,25.302,0.555,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-07",24.83,24.88,24.747,-0.508,-2.01,59400,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-06",25.718,25.22,25.255,-0.572,-2.21,55900,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":106,"volume":1734,"transactions":9,"vwap":1732},"2026-01-05",26.059999,25.46,25.827,0.061,44800,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-02",25.64,25.85,25.766,0.513,2.03,54600,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-31",25.253,-0.125,-0.49,100,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1748,"transactions":9,"vwap":1751},"2025-12-30",25.378,0.256,1.02,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1550,"volume":1748,"transactions":9,"vwap":1756},"2025-12-29",25.122,0.247,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1460,"percent_change":1761,"volume":1748,"transactions":9,"vwap":1760},"2025-12-26",24.875,-0.4,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1748,"transactions":9,"vwap":1764},"2025-12-24",24.975,-0.108,-0.43,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1330,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-23",25.01,25.083,0.68,200,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":661,"volume":1777,"transactions":9,"vwap":1775},"2025-12-22",24.913,0.276,5,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1748,"transactions":9,"vwap":1780},"2025-12-19",24.637,0.122,0.5,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-18",24.7,24.515,-0.347,-1.4,2900,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1748,"transactions":9,"vwap":1792},"2025-12-17",24.862,0.489,2.01,{"date":1796,"open":25,"high":25,"low":25,"close":25,"change":1797,"percent_change":1798,"volume":1777,"transactions":9,"vwap":25},"2025-12-16",-0.717,-2.86,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1748,"transactions":9,"vwap":1801},"2025-12-15",25.09,-0.2,-0.79,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":171,"volume":1777,"transactions":9,"vwap":1806},"2025-12-12",25.29,-0.182,{"date":1809,"open":1703,"high":1703,"low":1703,"close":1703,"change":1810,"percent_change":465,"volume":1748,"transactions":9,"vwap":1703},"2025-12-11",-0.149,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1748,"transactions":9,"vwap":1813},"2025-12-10",25.621,0.244,0.96,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-09",25.377,-0.206,-0.81,106,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":355,"percent_change":355,"volume":1821,"transactions":9,"vwap":1824},"2025-12-08",25.583,{"date":1826,"open":1827,"high":1827,"low":1824,"close":1824,"change":1828,"percent_change":1829,"volume":1748,"transactions":9,"vwap":1824},"2025-12-05",25.859,0.538,2.15,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":355,"percent_change":355,"volume":173,"transactions":9,"vwap":1832},"2025-12-04",25.045,{"date":1834,"open":1835,"high":1835,"low":1832,"close":1832,"change":355,"percent_change":355,"volume":1748,"transactions":9,"vwap":1832},"2025-12-03",25.789,{"date":1837,"open":1838,"high":1838,"low":1832,"close":1832,"change":1037,"percent_change":1839,"volume":1748,"transactions":9,"vwap":1832},"2025-12-02",25.293,-1.77,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":880,"percent_change":1550,"volume":173,"transactions":9,"vwap":1842},"2025-12-01",25.495,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":173,"transactions":9,"vwap":1845},"2025-11-28",25.245,0.2,0.8,{"date":1849,"open":1850,"high":1832,"low":1850,"close":1832,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1832},"2025-11-26",25,0.1511,0.61,502,{"date":179,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":415,"volume":1772,"transactions":9,"vwap":1856},24.95,24.8939,-0.0561]