[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCI":3,"homepage-market-summary":28,"stock-historical-PCI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PCI","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},"PGIM Corporate Bond 5-10 Year ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6853,2.22132,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},47.4101,47.41,47.28,0.1301,0.28,218,51.425,47.065,43340.839996916664,7.9,2535,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.25,116322,42457621.679223,119.39,"2021-09-10",[182,184,193,202,209,217,223,231,237,246,255,262,270,277,283,290,297,303,310,316,324,330,336,344,351,359,366,373,382,388,394,400,407,413,421,430,438,445,453,461,466,470,475,482,488,494,500,507,513,519,525,533,539,547,553,562,568,575,582,590,595,601,607,613,620,626,631,638,645,650,655,662,669,677,684,692,699,705,713,719,725,733,738,744,749,754,757,761,765,770,775,779,782,788,792,796,801,806,810,815,819,823,827,831,835,839,843,848,852,857,862,867,872,876,880,883,887,891,895,900,905,909,913,917,921,925,930,934,938,942,945,949,953,957,962,967,969,973,978,981,985,989,994,998,1003,1008,1012,1016,1020,1024,1028,1032,1037,1040,1044,1048,1051,1055,1059,1063,1068,1071,1076,1081,1087,1091,1095,1099,1103,1108,1111,1116,1122,1126,1130,1134,1138,1142,1145,1150,1153,1157,1161,1164,1169,1173,1176,1180,1183,1186,1190,1193,1197,1201,1204,1208,1211,1214,1218,1222,1225,1229,1232,1236,1240,1243,1248,1252,1255,1257,1262,1267,1270,1275,1277,1282,1287,1290,1294,1297,1300,1304,1308,1312,1315,1320,1325,1327,1331,1336,1339,1341,1345,1349,1355,1360,1364,1367,1371,1375,1378,1382,1386,1389,1392,1395,1398,1402,1409,1413,1416,1420,1426,1429,1434,1438,1440,1442,1445,1449,1451,1455,1459,1463,1467,1471,1475,1478,1483,1488,1493,1497,1501,1504,1509,1513,1519,1523,1526,1530,1532,1536,1541,1546,1549,1551,1555,1559,1563,1568,1572,1575,1578,1582,1585,1588,1591,1595,1598,1602,1607,1614,1619,1627,1634,1641,1648,1654,1659,1663,1669,1674,1678,1685,1691,1698,1704,1711,1719,1726,1732,1738,1746,1753,1759,1765,1769,1774,1778,1782,1787,1792,1797,1801,1807,1811,1816,1820,1824,1828,1832,1835,1839,1844,1848,1852,1857,1863,1868,1875,1879,1884,1891,1896,1900,1905,1909,1913,1916,1923,1926,1929,1932,1936,1940],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":18},15,{"date":185,"open":186,"high":19,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",47.26,47.21,0.0422,0.09,341.3711,19,47.2284,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",47.5,47.2378,-0.1247,-0.26,50222.3711,20,47.2609,{"date":203,"open":24,"high":204,"low":24,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":183,"vwap":208},"2026-10-01",47.3625,0.1264,0.27,220.3711,47.1246,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",47.2361,-0.1801,-0.38,11.35001,11,47.3293,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":110,"volume":221,"transactions":215,"vwap":222},"2026-09-29",47.4162,-0.0803,17.3711,47.4521,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",47.4965,-0.2935,-0.61,975007.3711,12,47.514,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":189,"volume":235,"transactions":183,"vwap":236},"2026-09-25",47.79,0.045,69.3711,47.6439,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",48.01,47.745,-0.192,-0.4,1747.3711,17,47.9791,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",48.115,47.937,-0.5138,-1.06,370.3711,13,48.113,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":229,"vwap":261},"2026-09-22",48.4508,0.0518,0.11,30.3711,48.4314,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",48.399,0.1125,0.23,10.3711,10,48.3896,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":229,"vwap":276},"2026-09-18",48.2865,-0.1565,-0.32,25012.3711,48.258,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":94,"volume":281,"transactions":229,"vwap":282},"2026-09-17",48.443,0.2443,11.3711,48.4134,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":253,"vwap":289},"2026-09-16",48.1987,0.0079,0.02,84.3711,48.3402,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":215,"vwap":296},"2026-09-15",48.1908,-0.0324,-0.07,41.3711,48.1875,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":267,"transactions":268,"vwap":302},"2026-09-14",48.2232,-0.0389,-0.08,48.1935,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":229,"vwap":309},"2026-09-11",48.2621,-0.0436,-0.09,20.3711,48.3498,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":267,"transactions":268,"vwap":315},"2026-09-10",48.3057,-0.3693,-0.76,48.3878,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":215,"vwap":323},"2026-09-09",48.74,48.675,-0.1,-0.21,110.3711,48.7392,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":301,"volume":328,"transactions":229,"vwap":329},"2026-09-08",48.775,-0.0384,75021.3711,48.7706,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":281,"transactions":268,"vwap":335},"2026-09-04",48.8134,-0.0061,-0.01,48.8088,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",48.8195,0.063,0.13,6045.3711,283,48.8125,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":183,"vwap":350},"2026-09-02",48.7565,0.0265,0.05,50016.3911,48.776,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":229,"vwap":358},"2026-09-01",48.78,48.73,-0.1913,-0.39,119.350613,48.7823,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":215,"vwap":365},"2026-08-31",48.9213,-0.2407,-0.49,50010.3711,48.92,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":229,"vwap":372},"2026-08-28",49.162,-0.1787,-0.36,16.3911,49.2704,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",49.4,49.3407,-0.0232,-0.05,419.3711,33,49.395,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":267,"transactions":268,"vwap":387},"2026-08-26",49.3639,-0.0663,-0.13,49.3381,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":50,"volume":392,"transactions":229,"vwap":393},"2026-08-25",49.4302,0.2399,28.3711,49.3317,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":281,"transactions":215,"vwap":399},"2026-08-24",49.1903,0.0769,0.16,49.1725,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":320,"volume":405,"transactions":244,"vwap":406},"2026-08-21",49.14,49.1134,-0.047,585.3711,49.1397,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":281,"transactions":215,"vwap":412},"2026-08-20",49.1604,-0.172,-0.35,49.1579,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":384},"2026-08-19",49.37,49.3324,0.1843,0.37,4885.3103,31,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-18",49.13,49.1481,0.0367,0.07,162.3307,18,49.1252,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-17",49.1114,-0.1309,-0.27,20.3307,16,49.1839,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":434,"volume":443,"transactions":436,"vwap":444},"2026-08-14",49.39,49.2423,-0.1325,239.2925,49.3513,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-13",49.3748,0.1559,0.32,10.8116,9,49.4147,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-12",49.2189,0.0502,0.1,9.8116,8,49.2626,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":426,"volume":458,"transactions":459,"vwap":465},"2026-08-11",49.1687,0.0323,49.1984,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":355,"percent_change":356,"volume":450,"transactions":459,"vwap":469},"2026-08-10",49.1364,49.1935,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":398,"volume":458,"transactions":451,"vwap":474},"2026-08-07",49.3277,0.0784,49.3612,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":451,"vwap":481},"2026-08-06",49.2493,-0.1359,-0.28,37.8116,49.3011,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":334,"volume":486,"transactions":253,"vwap":487},"2026-08-05",49.3852,-0.0051,30.8116,49.3849,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":50,"volume":492,"transactions":451,"vwap":493},"2026-08-04",49.3903,0.241,15.8116,49.3514,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":21,"volume":498,"transactions":229,"vwap":499},"2026-08-03",49.1493,0.1351,116.8116,49.184,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":227,"volume":504,"transactions":505,"vwap":506},"2026-07-31",49.0142,-0.3008,8.8116,7,49.0074,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":340,"volume":511,"transactions":268,"vwap":512},"2026-07-30",49.315,0.0661,17.3906,49.3327,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":504,"transactions":505,"vwap":518},"2026-07-29",49.2489,-0.1461,-0.3,49.2985,{"date":520,"open":521,"high":381,"low":521,"close":381,"change":522,"percent_change":87,"volume":523,"transactions":244,"vwap":524},"2026-07-28",49.28,0.1077,1226.8116,49.2813,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":451,"vwap":532},"2026-07-27",49.33,49.2873,0.0955,0.19,219.8116,49.327,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":189,"volume":537,"transactions":268,"vwap":538},"2026-07-24",49.1918,0.0448,14,49.1978,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-23",49.147,-0.181,-0.37,6,4,49.1153,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":505,"transactions":544,"vwap":552},"2026-07-22",49.328,-0.0756,-0.15,49.3525,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-21",49.405,49.4036,-0.1081,-0.22,912,28,49.418,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":198,"volume":229,"transactions":566,"vwap":567},"2026-07-20",49.5117,-0.1291,5,49.577,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":544,"vwap":574},"2026-07-17",49.6408,0.0056,0.01,7.02,49.6788,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":544,"vwap":581},"2026-07-16",49.6352,-0.0195,-0.04,8.58,49.5865,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":21,"volume":588,"transactions":200,"vwap":589},"2026-07-15",49.62,49.6547,49.58,0.1397,2893,49.607,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":20,"percent_change":593,"volume":544,"transactions":545,"vwap":594},"2026-07-14",49.515,0.26,49.4677,{"date":596,"open":487,"high":487,"low":487,"close":487,"change":597,"percent_change":598,"volume":268,"transactions":599,"vwap":600},"2026-07-13",-0.2031,-0.41,2,49.4059,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-10",49.588,-0.092,-0.19,300,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-09",49.68,0.082,0.17,100,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-08",49.52,49.598,-0.087,-0.18,200,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":619,"transactions":9,"vwap":623},"2026-07-07",49.77,49.685,-0.252,-0.5,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":348,"volume":630,"transactions":9,"vwap":628},"2026-07-06",49.937,0.023,400,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":398,"volume":637,"transactions":9,"vwap":634},"2026-07-02",49.9,49.914,49.89,0.081,1200,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":605,"volume":644,"transactions":9,"vwap":642},"2026-07-01",49.875,49.832,49.833,-0.097,600,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":370,"percent_change":64,"volume":649,"transactions":9,"vwap":648},"2026-06-30",49.92,49.93,2500,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":189,"volume":644,"transactions":9,"vwap":653},"2026-06-29",50.24,50.29,0.044,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":340,"volume":661,"transactions":9,"vwap":659},"2026-06-26",50.27,50.22,50.246,0.066,900,{"date":663,"open":664,"high":658,"low":665,"close":666,"change":150,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-06-25",50.21,50.164,50.18,0.08,5200,{"date":670,"open":671,"high":666,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-24",50.17,50.13,50.14,0.215,0.43,4100,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":259,"volume":683,"transactions":9,"vwap":681},"2026-06-23",49.94,49.99,49.925,0.056,3800,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-22",49.91,49.85,49.869,-0.115,-0.23,2800,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":189,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-18",50.099998,50.12,49.984,0.18,4500,{"date":700,"open":701,"high":672,"low":702,"close":702,"change":703,"percent_change":598,"volume":704,"transactions":9,"vwap":702},"2026-06-17",50.119,49.894,-0.205,800,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-16",50.044998,50.15,50.098999,0.076,0.15,2300,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":682,"percent_change":259,"volume":718,"transactions":9,"vwap":717},"2026-06-15",50.060001,50.07,50.022999,1600,{"date":720,"open":686,"high":721,"low":686,"close":722,"change":723,"percent_change":386,"volume":724,"transactions":9,"vwap":722},"2026-06-12",50.02,49.967,-0.063,1300,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":728},"2026-06-11",49.795,50.029999,49.72,0.343,0.69,2200,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":551,"volume":619,"transactions":9,"vwap":736},"2026-06-10",49.775,49.687,-0.076,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":105,"volume":743,"transactions":9,"vwap":741},"2026-06-09",49.78,49.763,0.118,500,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":572,"volume":748,"transactions":9,"vwap":746},"2026-06-08",49.645,0.004,0,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":748,"transactions":9,"vwap":751},"2026-06-05",49.641,-0.283,-0.57,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":339,"percent_change":340,"volume":612,"transactions":9,"vwap":756},"2026-06-04",49.924,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":321,"volume":612,"transactions":9,"vwap":759},"2026-06-03",49.861,-0.106,{"date":762,"open":722,"high":722,"low":722,"close":722,"change":763,"percent_change":764,"volume":612,"transactions":9,"vwap":722},"2026-06-02",0.015,0.03,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":301,"volume":612,"transactions":9,"vwap":768},"2026-06-01",49.86,49.952,-0.039,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":612,"transactions":9,"vwap":772},"2026-05-29",49.991,-0.164,-0.33,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":530,"volume":748,"transactions":9,"vwap":777},"2026-05-28",50.155,0.095,{"date":780,"open":715,"high":715,"low":715,"close":715,"change":781,"percent_change":189,"volume":748,"transactions":9,"vwap":715},"2026-05-27",0.047,{"date":783,"open":707,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":630,"transactions":9,"vwap":785},"2026-05-26",50.049999,50.013,0.174,0.35,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":711,"volume":612,"transactions":9,"vwap":790},"2026-05-22",49.839,0.074,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":572,"volume":748,"transactions":9,"vwap":794},"2026-05-21",49.765,0.006,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":748,"transactions":9,"vwap":798},"2026-05-20",49.759,0.265,0.54,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":517,"volume":805,"transactions":9,"vwap":803},"2026-05-19",49.494,-0.149,200000,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":307,"volume":612,"transactions":9,"vwap":808},"2026-05-18",49.643,-0.046,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":748,"transactions":9,"vwap":812},"2026-05-15",49.689,-0.29,-0.58,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":294,"volume":748,"transactions":9,"vwap":817},"2026-05-14",49.979,-0.035,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":764,"volume":748,"transactions":9,"vwap":821},"2026-05-13",50.014,0.013,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":370,"volume":612,"transactions":9,"vwap":825},"2026-05-12",50.00099945,-0.183,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":320,"volume":612,"transactions":9,"vwap":829},"2026-05-11",50.184,-0.048,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":787,"volume":612,"transactions":9,"vwap":833},"2026-05-08",50.232,0.176,{"date":836,"open":666,"high":666,"low":837,"close":837,"change":838,"percent_change":543,"volume":606,"transactions":9,"vwap":837},"2026-05-07",50.056,-0.184,{"date":840,"open":671,"high":652,"low":671,"close":652,"change":841,"percent_change":842,"volume":619,"transactions":9,"vwap":652},"2026-05-06",0.206,0.41,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":612,"transactions":9,"vwap":845},"2026-05-05",50.034,0.123,0.25,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":479,"volume":612,"transactions":9,"vwap":850},"2026-05-04",49.911,-0.14,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":612,"transactions":9,"vwap":854},"2026-05-01",50.050999,0.062,0.12,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":612,"transactions":9,"vwap":859},"2026-04-30",49.989,-0.119,-0.24,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":598,"volume":866,"transactions":9,"vwap":864},"2026-04-29",50.108,-0.207,50000,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":612,"transactions":9,"vwap":869},"2026-04-28",50.315,-0.03,-0.06,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":861,"volume":748,"transactions":9,"vwap":874},"2026-04-27",50.345,-0.121,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":856,"volume":612,"transactions":9,"vwap":878},"2026-04-24",50.466,0.058,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":617,"percent_change":110,"volume":612,"transactions":9,"vwap":882},"2026-04-23",50.408,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":259,"volume":612,"transactions":9,"vwap":885},"2026-04-22",50.495,0.057,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":543,"volume":612,"transactions":9,"vwap":889},"2026-04-21",50.438,-0.187,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":764,"volume":612,"transactions":9,"vwap":893},"2026-04-20",50.625,0.014,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":612,"transactions":9,"vwap":897},"2026-04-17",50.611,0.221,0.44,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":612,"transactions":9,"vwap":902},"2026-04-16",50.39,-0.125,-0.25,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":307,"volume":612,"transactions":9,"vwap":907},"2026-04-15",50.515,-0.043,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":21,"volume":612,"transactions":9,"vwap":911},"2026-04-14",50.558,0.143,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":449,"volume":612,"transactions":9,"vwap":915},"2026-04-13",50.415,0.162,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":320,"percent_change":920,"volume":612,"transactions":9,"vwap":919},"2026-04-10",50.253,-0.2,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":764,"percent_change":924,"volume":612,"transactions":9,"vwap":923},"2026-04-09",50.353,0.06,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":612,"transactions":9,"vwap":927},"2026-04-08",50.323,0.152,0.3,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":530,"volume":612,"transactions":9,"vwap":932},"2026-04-07",50.171,0.096,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":110,"volume":612,"transactions":9,"vwap":936},"2026-04-06",50.075001,-0.086,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":266,"volume":612,"transactions":9,"vwap":940},"2026-04-02",50.161,0.116,{"date":943,"open":707,"high":707,"low":707,"close":707,"change":944,"percent_change":426,"volume":612,"transactions":9,"vwap":707},"2026-04-01",0.034,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":266,"volume":612,"transactions":9,"vwap":947},"2026-03-31",50.011002,0.115,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":100,"volume":612,"transactions":9,"vwap":951},"2026-03-30",49.896,0.262,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":851,"volume":612,"transactions":9,"vwap":955},"2026-03-27",49.634,-0.071,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":612,"transactions":9,"vwap":959},"2026-03-26",49.705,-0.367,-0.73,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":612,"transactions":9,"vwap":964},"2026-03-25",50.071999,0.147,0.29,{"date":968,"open":681,"high":681,"low":681,"close":681,"change":689,"percent_change":690,"volume":612,"transactions":9,"vwap":681},"2026-03-24",{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":100,"volume":612,"transactions":9,"vwap":971},"2026-03-23",50.040001,0.266,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":612,"transactions":9,"vwap":975},"2026-03-20",49.774,-0.503,-1,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":80,"percent_change":21,"volume":612,"transactions":9,"vwap":980},"2026-03-19",50.277,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":198,"percent_change":984,"volume":612,"transactions":9,"vwap":983},"2026-03-18",50.137,-0.52,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":842,"volume":612,"transactions":9,"vwap":987},"2026-03-17",50.397,0.205,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":612,"transactions":9,"vwap":991},"2026-03-16",50.192,0.211,0.42,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":434,"volume":612,"transactions":9,"vwap":996},"2026-03-13",49.981,-0.137,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":612,"transactions":9,"vwap":1000},"2026-03-12",50.118,-0.295,-0.59,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":612,"transactions":9,"vwap":1005},"2026-03-11",50.413,-0.239,-0.47,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":242,"volume":612,"transactions":9,"vwap":1010},"2026-03-10",50.652,-0.202,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":787,"volume":612,"transactions":9,"vwap":1014},"2026-03-09",50.854,0.178,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":875,"percent_change":861,"volume":1019,"transactions":9,"vwap":1018},"2026-03-06",50.676,300000,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":605,"percent_change":543,"volume":619,"transactions":9,"vwap":1023},"2026-03-05",50.712,50.797,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":426,"volume":612,"transactions":9,"vwap":1026},"2026-03-04",50.987,0.036,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":294,"volume":612,"transactions":9,"vwap":1030},"2026-03-03",50.951,-0.038,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":612,"transactions":9,"vwap":1034},"2026-03-02",50.989,-0.34,-0.66,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":886,"percent_change":259,"volume":612,"transactions":9,"vwap":1039},"2026-02-27",51.329,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":426,"volume":612,"transactions":9,"vwap":1042},"2026-02-26",51.272,0.038,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":334,"volume":612,"transactions":9,"vwap":1046},"2026-02-25",51.234,-0.004,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":769,"percent_change":301,"volume":612,"transactions":9,"vwap":1050},"2026-02-24",51.238,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":697,"volume":612,"transactions":9,"vwap":1053},"2026-02-23",51.277,0.093,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":287,"volume":748,"transactions":9,"vwap":1057},"2026-02-20",51.184,0.009,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":924,"volume":748,"transactions":9,"vwap":1061},"2026-02-19",51.175,0.033,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":378,"volume":630,"transactions":9,"vwap":1066},"2026-02-18",51.099998,51.142,-0.025,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":795,"percent_change":572,"volume":748,"transactions":9,"vwap":1070},"2026-02-17",51.167,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":593,"volume":612,"transactions":9,"vwap":1074},"2026-02-13",51.19,51.161,0.131,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":675,"volume":1080,"transactions":9,"vwap":1078},"2026-02-12",51.029999,0.219,7233600,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":618,"volume":644,"transactions":9,"vwap":1085},"2026-02-11",50.81,50.88,50.811,-0.094,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":593,"volume":612,"transactions":9,"vwap":1089},"2026-02-10",50.905,0.134,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":348,"volume":612,"transactions":9,"vwap":1093},"2026-02-09",50.771,0.027,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":-6,"volume":612,"transactions":9,"vwap":1097},"2026-02-06",50.744,-0.001,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":993,"volume":612,"transactions":9,"vwap":1101},"2026-02-05",50.745,0.213,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":612,"transactions":9,"vwap":1105},"2026-02-04",50.532,-0.012,-0.02,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":334,"percent_change":1107,"volume":612,"transactions":9,"vwap":1110},"2026-02-03",50.544,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":984,"volume":619,"transactions":9,"vwap":1114},"2026-02-02",50.619,50.554,-0.264,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":894,"percent_change":764,"volume":1121,"transactions":9,"vwap":1120},"2026-01-30",50.84,50.8,50.818,700,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":189,"volume":748,"transactions":9,"vwap":1124},"2026-01-29",50.804,0.048,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":320,"volume":612,"transactions":9,"vwap":1128},"2026-01-28",50.756,-0.052,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":748,"volume":612,"transactions":9,"vwap":1132},"2026-01-27",50.808,0.001,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":667,"volume":612,"transactions":9,"vwap":1136},"2026-01-26",50.807,0.042,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":426,"volume":619,"transactions":9,"vwap":1140},"2026-01-23",50.765,0.035,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":287,"percent_change":150,"volume":612,"transactions":9,"vwap":1144},"2026-01-22",50.73,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":612,"transactions":9,"vwap":1147},"2026-01-21",50.71,0.195,0.39,{"date":1151,"open":907,"high":907,"low":907,"close":907,"change":1152,"percent_change":274,"volume":748,"transactions":9,"vwap":907},"2026-01-20",-0.16,{"date":1154,"open":1140,"high":1140,"low":1155,"close":1155,"change":1156,"percent_change":904,"volume":718,"transactions":9,"vwap":1155},"2026-01-16",50.675,-0.129,{"date":1158,"open":1124,"high":1124,"low":1124,"close":1124,"change":1159,"percent_change":851,"volume":1160,"transactions":9,"vwap":1124},"2026-01-15",-0.073,1225000,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":924,"percent_change":856,"volume":612,"transactions":9,"vwap":1163},"2026-01-14",50.877,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":612,"transactions":9,"vwap":1166},"2026-01-13",50.817,0.101,0.2,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":320,"volume":748,"transactions":9,"vwap":1171},"2026-01-12",50.716,-0.049,{"date":1174,"open":1140,"high":1140,"low":1140,"close":1140,"change":1175,"percent_change":856,"volume":748,"transactions":9,"vwap":1140},"2026-01-09",0.061,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":920,"volume":612,"transactions":9,"vwap":1178},"2026-01-08",50.704,-0.104,{"date":1181,"open":1132,"high":1132,"low":1132,"close":1132,"change":1182,"percent_change":150,"volume":612,"transactions":9,"vwap":1132},"2026-01-07",0.021,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":572,"percent_change":287,"volume":612,"transactions":9,"vwap":1185},"2026-01-06",50.787,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":87,"volume":612,"transactions":9,"vwap":1188},"2026-01-05",50.777,0.109,{"date":1191,"open":1147,"high":1147,"low":1192,"close":1192,"change":1067,"percent_change":378,"volume":612,"transactions":9,"vwap":1192},"2026-01-02",50.668,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":551,"percent_change":517,"volume":619,"transactions":9,"vwap":1196},"2025-12-31",50.77,50.693,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":227,"volume":612,"transactions":9,"vwap":1199},"2025-12-30",50.843,-0.311,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1137,"percent_change":667,"volume":612,"transactions":9,"vwap":1203},"2025-12-29",51.154,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":80,"volume":612,"transactions":9,"vwap":1206},"2025-12-26",51.112,0.071,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":80,"percent_change":21,"volume":173,"transactions":9,"vwap":1210},"2025-12-24",51.041,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":795,"percent_change":572,"volume":612,"transactions":9,"vwap":1213},"2025-12-23",50.901,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1107,"volume":612,"transactions":9,"vwap":1216},"2025-12-22",50.895,-0.009,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":618,"volume":612,"transactions":9,"vwap":1220},"2025-12-19",50.904,-0.093,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":928,"percent_change":929,"volume":748,"transactions":9,"vwap":1224},"2025-12-18",50.997,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":378,"volume":748,"transactions":9,"vwap":1227},"2025-12-17",50.845,-0.027,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":636,"percent_change":398,"volume":748,"transactions":9,"vwap":1231},"2025-12-16",50.872,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":924,"volume":619,"transactions":9,"vwap":1234},"2025-12-15",50.791,0.031,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":517,"volume":612,"transactions":9,"vwap":1238},"2025-12-12",50.76,-0.155,{"date":1241,"open":1084,"high":1242,"low":1084,"close":1242,"change":1217,"percent_change":1107,"volume":606,"transactions":9,"vwap":1242},"2025-12-11",50.915,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":748,"transactions":9,"vwap":1245},"2025-12-10",50.924,0.191,0.38,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":605,"volume":748,"transactions":9,"vwap":1250},"2025-12-09",50.733,-0.098,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1221,"percent_change":618,"volume":612,"transactions":9,"vwap":1254},"2025-12-08",50.831,{"date":1256,"open":1245,"high":1245,"low":1245,"close":1245,"change":1106,"percent_change":1107,"volume":612,"transactions":9,"vwap":1245},"2025-12-05",{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":321,"volume":606,"transactions":9,"vwap":1260},"2025-12-04",50.94,50.936,-0.107,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":266,"volume":1266,"transactions":9,"vwap":1264},"2025-12-03",51.042999,0.119,225000,{"date":1268,"open":1245,"high":1245,"low":1245,"close":1245,"change":1269,"percent_change":457,"volume":612,"transactions":9,"vwap":1245},"2025-12-02",0.049,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":748,"transactions":9,"vwap":1272},"2025-12-01",50.875,-0.397,-0.77,{"date":1276,"open":1042,"high":1042,"low":1042,"close":1042,"change":908,"percent_change":301,"volume":612,"transactions":9,"vwap":1042},"2025-11-28",{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":697,"volume":606,"transactions":9,"vwap":1280},"2025-11-26",51.3,51.315,0.092,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":206,"volume":612,"transactions":9,"vwap":1285},"2025-11-25",51.235,51.223,0.138,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":80,"percent_change":206,"volume":612,"transactions":9,"vwap":1289},"2025-11-24",51.084999,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":449,"volume":748,"transactions":9,"vwap":1292},"2025-11-21",50.945,0.165,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":710,"percent_change":711,"volume":748,"transactions":9,"vwap":1296},"2025-11-20",50.78,{"date":1298,"open":1178,"high":1178,"low":1178,"close":1178,"change":1299,"percent_change":1107,"volume":748,"transactions":9,"vwap":1178},"2025-11-19",-0.011,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":879,"percent_change":259,"volume":1303,"transactions":9,"vwap":1302},"2025-11-18",50.715,25000,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":334,"volume":1303,"transactions":9,"vwap":1306},"2025-11-17",50.657,-0.003,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":110,"volume":748,"transactions":9,"vwap":1310},"2025-11-14",50.66,-0.085,{"date":1313,"open":1101,"high":1101,"low":1101,"close":1101,"change":1314,"percent_change":479,"volume":748,"transactions":9,"vwap":1101},"2025-11-13",-0.142,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":612,"transactions":9,"vwap":1317},"2025-11-12",50.887,-0.061,-0.12,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":612,"transactions":9,"vwap":1322},"2025-11-11",50.948,0.183,0.36,{"date":1326,"open":1140,"high":1140,"low":1140,"close":1140,"change":748,"percent_change":748,"volume":612,"transactions":9,"vwap":1140},"2025-11-10",{"date":1328,"open":1238,"high":1140,"low":1329,"close":1140,"change":378,"percent_change":320,"volume":1330,"transactions":9,"vwap":1140},"2025-11-07",50.64,6200,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":612,"transactions":9,"vwap":1333},"2025-11-06",50.815,0.203,0.4,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":320,"percent_change":920,"volume":612,"transactions":9,"vwap":1338},"2025-11-05",50.612,{"date":1340,"open":1022,"high":1022,"low":1022,"close":1022,"change":150,"percent_change":667,"volume":612,"transactions":9,"vwap":1022},"2025-11-04",{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":753,"volume":748,"transactions":9,"vwap":1343},"2025-11-03",50.672,-0.288,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":851,"volume":748,"transactions":9,"vwap":1347},"2025-10-31",50.96,-0.069,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":198,"volume":1354,"transactions":9,"vwap":1352},"2025-10-30",51.11,51.028999,-0.134,228800,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":625,"volume":612,"transactions":9,"vwap":1358},"2025-10-29",51.26,51.163,-0.257,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":334,"volume":748,"transactions":9,"vwap":1362},"2025-10-28",51.42,-0.005,{"date":1365,"open":23,"high":23,"low":23,"close":23,"change":1366,"percent_change":348,"volume":748,"transactions":9,"vwap":23},"2025-10-27",0.025,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":80,"volume":612,"transactions":9,"vwap":1369},"2025-10-24",51.4,0.073,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":378,"volume":612,"transactions":9,"vwap":1373},"2025-10-23",51.327,-0.028,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1307,"percent_change":334,"volume":748,"transactions":9,"vwap":1377},"2025-10-22",51.355,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":426,"volume":866,"transactions":9,"vwap":1380},"2025-10-21",51.358,0.037,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":87,"volume":748,"transactions":9,"vwap":1384},"2025-10-20",51.321,0.111,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1311,"percent_change":110,"volume":1303,"transactions":9,"vwap":1388},"2025-10-17",51.21,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":711,"percent_change":966,"volume":612,"transactions":9,"vwap":1391},"2025-10-16",51.295,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":654,"percent_change":189,"volume":748,"transactions":9,"vwap":1394},"2025-10-15",51.145,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":667,"percent_change":398,"volume":748,"transactions":9,"vwap":1397},"2025-10-14",51.101,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":847,"volume":612,"transactions":9,"vwap":1400},"2025-10-13",51.021,0.128,{"date":1403,"open":1404,"high":1404,"low":1084,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-10-10",50.95,50.893,0.108,0.21,3500,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":870,"volume":612,"transactions":9,"vwap":1411},"2025-10-09",50.785,-0.015,{"date":1414,"open":1119,"high":1119,"low":1119,"close":1119,"change":1415,"percent_change":558,"volume":612,"transactions":9,"vwap":1119},"2025-10-08",-0.11,{"date":1417,"open":1083,"high":1418,"low":1119,"close":1418,"change":1419,"percent_change":611,"volume":606,"transactions":9,"vwap":1418},"2025-10-07",50.91,0.085,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":605,"volume":1425,"transactions":9,"vwap":1423},"2025-10-06",50.86,50.825,-0.096,25100,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":294,"percent_change":851,"volume":612,"transactions":9,"vwap":1428},"2025-10-03",50.921,{"date":1430,"open":1404,"high":1431,"low":1432,"close":1431,"change":1433,"percent_change":457,"volume":743,"transactions":9,"vwap":1431},"2025-10-02",50.991,50.909,0.053,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":870,"volume":612,"transactions":9,"vwap":1436},"2025-10-01",50.938,-0.013,{"date":1439,"open":1030,"high":1030,"low":1030,"close":1030,"change":1217,"percent_change":1107,"volume":748,"transactions":9,"vwap":1030},"2025-09-30",{"date":1441,"open":1347,"high":1347,"low":1347,"close":1347,"change":1189,"percent_change":1407,"volume":612,"transactions":9,"vwap":1347},"2025-09-29",{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1141,"percent_change":426,"volume":612,"transactions":9,"vwap":1444},"2025-09-26",50.851,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":861,"volume":612,"transactions":9,"vwap":1447},"2025-09-25",50.816,-0.122,{"date":1450,"open":1436,"high":1436,"low":1436,"close":1436,"change":551,"percent_change":813,"volume":748,"transactions":9,"vwap":1436},"2025-09-24",{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":711,"volume":748,"transactions":9,"vwap":1453},"2025-09-23",51.088001,0.079,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":851,"volume":748,"transactions":9,"vwap":1457},"2025-09-22",51.0089989,-0.074,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":572,"volume":748,"transactions":9,"vwap":1461},"2025-09-19",51.083,0.005,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":830,"percent_change":307,"volume":612,"transactions":9,"vwap":1466},"2025-09-18",51.0099983,51.077999,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1261,"percent_change":321,"volume":606,"transactions":9,"vwap":1470},"2025-09-17",51.23,51.126,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1462,"percent_change":572,"volume":743,"transactions":9,"vwap":1474},"2025-09-16",51.22,51.233,{"date":1476,"open":1473,"high":1477,"low":1473,"close":1477,"change":948,"percent_change":87,"volume":1425,"transactions":9,"vwap":1477},"2025-09-15",51.228,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":110,"volume":612,"transactions":9,"vwap":1481},"2025-09-12",51.080002,51.113,-0.088,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":206,"volume":606,"transactions":9,"vwap":1486},"2025-09-11",51.24,51.201,0.137,{"date":1489,"open":1490,"high":1351,"low":1490,"close":1491,"change":1401,"percent_change":847,"volume":1492,"transactions":9,"vwap":1491},"2025-09-10",51.060001,51.063999,250600,{"date":1494,"open":1495,"high":1495,"low":1260,"close":1260,"change":1496,"percent_change":386,"volume":612,"transactions":9,"vwap":1260},"2025-09-09",50.98,-0.068,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1407,"volume":612,"transactions":9,"vwap":1499},"2025-09-08",51.0040016,0.107,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":988,"percent_change":1335,"volume":748,"transactions":9,"vwap":1503},"2025-09-05",50.897,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":800,"volume":619,"transactions":9,"vwap":1507},"2025-09-04",50.56,50.692,0.274,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":786,"percent_change":787,"volume":612,"transactions":9,"vwap":1512},"2025-09-03",50.4,50.418,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":606,"transactions":9,"vwap":1516},"2025-09-02",50.2,50.244,-0.319,-0.63,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1415,"volume":612,"transactions":9,"vwap":1521},"2025-08-29",50.563,-0.058,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1043,"percent_change":667,"volume":612,"transactions":9,"vwap":1525},"2025-08-28",50.621,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":457,"volume":612,"transactions":9,"vwap":1528},"2025-08-27",50.583,0.051,{"date":1531,"open":1105,"high":1105,"low":1105,"close":1105,"change":189,"percent_change":697,"volume":612,"transactions":9,"vwap":1105},"2025-08-26",{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":605,"volume":612,"transactions":9,"vwap":1534},"2025-08-25",50.442,-0.095,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":612,"transactions":9,"vwap":1538},"2025-08-22",50.537,0.325,0.65,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":612,"transactions":9,"vwap":1543},"2025-08-21",50.212,-0.156,-0.31,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":629,"percent_change":348,"volume":612,"transactions":9,"vwap":1548},"2025-08-20",50.368,{"date":1550,"open":874,"high":874,"low":874,"close":874,"change":426,"percent_change":80,"volume":612,"transactions":9,"vwap":874},"2025-08-19",{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1415,"volume":612,"transactions":9,"vwap":1553},"2025-08-18",50.275,-0.054,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":301,"volume":612,"transactions":9,"vwap":1557},"2025-08-15",50.329,-0.042,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":434,"volume":612,"transactions":9,"vwap":1561},"2025-08-14",50.371,-0.135,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":418,"volume":1121,"transactions":9,"vwap":1566},"2025-08-13",50.37,50.506,0.185,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":339,"percent_change":340,"volume":637,"transactions":9,"vwap":1571},"2025-08-12",50.32,50.321,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":629,"percent_change":348,"volume":612,"transactions":9,"vwap":1574},"2025-08-11",50.258,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":903,"percent_change":904,"volume":606,"transactions":9,"vwap":1577},"2025-08-08",50.235,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":294,"volume":612,"transactions":9,"vwap":1580},"2025-08-07",50.36,-0.033,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1182,"percent_change":150,"volume":612,"transactions":9,"vwap":1584},"2025-08-06",50.393,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1067,"percent_change":378,"volume":748,"transactions":9,"vwap":1587},"2025-08-05",50.372,{"date":1589,"open":987,"high":987,"low":987,"close":987,"change":1590,"percent_change":711,"volume":612,"transactions":9,"vwap":987},"2025-08-04",0.077,{"date":1592,"open":1570,"high":1570,"low":1570,"close":1570,"change":1593,"percent_change":1594,"volume":612,"transactions":9,"vwap":1570},"2025-08-01",0.394,0.79,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1141,"percent_change":426,"volume":748,"transactions":9,"vwap":1597},"2025-07-31",49.926,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":558,"volume":748,"transactions":9,"vwap":1600},"2025-07-30",49.891,-0.109,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":748,"transactions":9,"vwap":1604},"2025-07-29",50,29.5,143.9,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":334,"percent_change":378,"volume":1613,"transactions":9,"vwap":1612},"2021-12-10",20.49,20.5594,20.4,20.5,704265,{"date":1615,"open":1612,"high":1616,"low":1611,"close":1617,"change":1107,"percent_change":320,"volume":1618,"transactions":9,"vwap":1617},"2021-12-09",20.63,20.51,561660,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":861,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2021-12-08",20.75,20.78,20.48,20.53,-1.16,636623,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":551,"percent_change":64,"volume":1633,"transactions":9,"vwap":1632},"2021-12-07",20.85,20.99,20.72,20.77,306031,{"date":1635,"open":1622,"high":1636,"low":1637,"close":1638,"change":206,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2021-12-06",21,20.66,20.92,1.31,769000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":579,"percent_change":605,"volume":1647,"transactions":9,"vwap":1646},"2021-12-03",20.8,20.82,20.56,20.65,639200,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":189,"percent_change":899,"volume":1653,"transactions":9,"vwap":1652},"2021-12-02",20.6,20.86,20.69,555555,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1650,"change":870,"percent_change":551,"volume":1658,"transactions":9,"vwap":1650},"2021-12-01",20.88,20.59,619000,{"date":1660,"open":1631,"high":1661,"low":176,"close":1616,"change":551,"percent_change":64,"volume":1662,"transactions":9,"vwap":1616},"2021-11-30",20.73,662500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1622,"change":259,"percent_change":100,"volume":1668,"transactions":9,"vwap":1622},"2021-11-29",20.81,20.8843,20.7,540520,{"date":1670,"open":1671,"high":1652,"low":1609,"close":1672,"change":378,"percent_change":861,"volume":1673,"transactions":9,"vwap":1672},"2021-11-26",20.55,20.67,81196,{"date":1675,"open":1645,"high":1661,"low":1623,"close":1631,"change":697,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1631},"2021-11-24",0.88,258242,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":321,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2021-11-23",20.64,20.52,20.54,-1.01,360702,{"date":1686,"open":1687,"high":1688,"low":1680,"close":1621,"change":213,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1621},"2021-11-22",21.030001,21.1,-1.8,1406600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":189,"percent_change":675,"volume":1697,"transactions":9,"vwap":1696},"2021-11-19",21.049999,21.15,21.02,21.13,95096,{"date":1699,"open":1700,"high":1701,"low":1636,"close":1702,"change":551,"percent_change":170,"volume":1703,"transactions":9,"vwap":1702},"2021-11-18",21.17,21.22,21.040001,455400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":320,"percent_change":1007,"volume":1710,"transactions":9,"vwap":1709},"2021-11-17",21.25,21.28,21.07,21.19,430400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":307,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2021-11-16",21.4,21.46,21.21,21.29,-0.42,295300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1107,"percent_change":307,"volume":1725,"transactions":9,"vwap":1724},"2021-11-15",21.36,21.43,21.33,21.38,278250,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1713,"change":301,"percent_change":543,"volume":1731,"transactions":9,"vwap":1713},"2021-11-12",21.48,21.57,21.35,272929,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1728,"change":1152,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1728},"2021-11-11",21.66,21.42,-0.74,328700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":618,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2021-11-10",21.6,21.71,21.56,21.64,-0.82,400700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":764,"percent_change":80,"volume":1752,"transactions":9,"vwap":1751},"2021-11-09",21.79,21.84,21.77,21.82,398200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1748,"change":426,"percent_change":449,"volume":1758,"transactions":9,"vwap":1748},"2021-11-08",21.74,21.83,21.7,466494,{"date":1760,"open":1761,"high":1762,"low":1740,"close":1763,"change":870,"percent_change":851,"volume":1764,"transactions":9,"vwap":1763},"2021-11-05",21.75,21.8196,21.72,548386,{"date":1766,"open":1767,"high":1751,"low":1767,"close":1761,"change":287,"percent_change":189,"volume":1768,"transactions":9,"vwap":1761},"2021-11-04",21.73,273400,{"date":1770,"open":1767,"high":1771,"low":1772,"close":1767,"change":287,"percent_change":189,"volume":1773,"transactions":9,"vwap":1767},"2021-11-03",21.78,21.62,356400,{"date":1775,"open":1740,"high":1761,"low":1740,"close":1741,"change":711,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1741},"2021-11-02",0.7,172012,{"date":1779,"open":1772,"high":1772,"low":1780,"close":1742,"change":924,"percent_change":21,"volume":1781,"transactions":9,"vwap":1742},"2021-11-01",21.51,538000,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":189,"percent_change":993,"volume":1786,"transactions":9,"vwap":1785},"2021-10-29",21.41,21.5,320375,{"date":1788,"open":1714,"high":1789,"low":1724,"close":1784,"change":398,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1784},"2021-10-28",21.47,0.75,577000,{"date":1793,"open":1694,"high":1794,"low":1694,"close":1706,"change":80,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1706},"2021-10-27",21.3,0.66,445700,{"date":1798,"open":1702,"high":1694,"low":1702,"close":1799,"change":189,"percent_change":675,"volume":1800,"transactions":9,"vwap":1799},"2021-10-26",21.11,318384,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1695,"change":301,"percent_change":213,"volume":1806,"transactions":9,"vwap":1695},"2021-10-25",21.08,21.34,21.01,568484,{"date":1808,"open":1809,"high":1688,"low":1638,"close":1688,"change":189,"percent_change":675,"volume":1810,"transactions":9,"vwap":1688},"2021-10-22",20.98,396000,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1805,"change":870,"percent_change":851,"volume":1815,"transactions":9,"vwap":1805},"2021-10-21",21.09,20.9,520187,{"date":1817,"open":1813,"high":1818,"low":1636,"close":1702,"change":871,"percent_change":479,"volume":1819,"transactions":9,"vwap":1702},"2021-10-20",21.16,433300,{"date":1821,"open":1709,"high":1822,"low":1803,"close":1688,"change":307,"percent_change":1717,"volume":1823,"transactions":9,"vwap":1688},"2021-10-19",21.2,347625,{"date":1825,"open":1715,"high":1706,"low":1826,"close":1709,"change":378,"percent_change":861,"volume":1827,"transactions":9,"vwap":1709},"2021-10-18",21.14,340234,{"date":1829,"open":1701,"high":1716,"low":1700,"close":1830,"change":287,"percent_change":189,"volume":1831,"transactions":9,"vwap":1830},"2021-10-15",21.24,343721,{"date":1833,"open":1694,"high":1716,"low":1826,"close":1701,"change":189,"percent_change":675,"volume":1834,"transactions":9,"vwap":1701},"2021-10-14",418500,{"date":1836,"open":1837,"high":1730,"low":1688,"close":1696,"change":386,"percent_change":227,"volume":1838,"transactions":9,"vwap":1696},"2021-10-13",21.31,384700,{"date":1840,"open":1841,"high":1842,"low":1818,"close":1841,"change":348,"percent_change":105,"volume":1843,"transactions":9,"vwap":1841},"2021-10-12",21.26,21.349,328799,{"date":1845,"open":1837,"high":1846,"low":1694,"close":1715,"change":320,"percent_change":1007,"volume":1847,"transactions":9,"vwap":1715},"2021-10-11",21.37,407090,{"date":1849,"open":1723,"high":1724,"low":1707,"close":1837,"change":920,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1837},"2021-10-08",-0.93,285400,{"date":1853,"open":1854,"high":1855,"low":1785,"close":1780,"change":287,"percent_change":189,"volume":1856,"transactions":9,"vwap":1780},"2021-10-07",21.53,21.63,616900,{"date":1858,"open":1859,"high":1860,"low":1794,"close":1861,"change":1152,"percent_change":1736,"volume":1862,"transactions":9,"vwap":1861},"2021-10-06",21.65,21.69,21.49,586467,{"date":1864,"open":1785,"high":1860,"low":1865,"close":1859,"change":1407,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1859},"2021-10-05",21.45,0.98,377100,{"date":1869,"open":1870,"high":1757,"low":1871,"close":1872,"change":259,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2021-10-04",21.32,21.23,21.44,0.52,533007,{"date":1876,"open":1716,"high":1721,"low":1629,"close":1723,"change":1168,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1723},"2021-10-01",0.95,582714,{"date":1880,"open":1805,"high":1881,"low":1809,"close":1696,"change":398,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1696},"2021-09-30",21.18,0.76,535082,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":259,"percent_change":100,"volume":1890,"transactions":9,"vwap":1889},"2021-09-29",20.96,21.12,20.91,20.97,374300,{"date":1892,"open":1656,"high":1809,"low":1893,"close":1651,"change":851,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1651},"2021-09-28",20.68,-0.67,687700,{"date":1897,"open":1794,"high":1730,"low":1809,"close":1636,"change":356,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1636},"2021-09-27",-1.82,713400,{"date":1901,"open":1723,"high":1789,"low":1902,"close":1903,"change":924,"percent_change":21,"volume":1904,"transactions":9,"vwap":1903},"2021-09-24",21.27,21.39,385900,{"date":1906,"open":1715,"high":1789,"low":1715,"close":1723,"change":340,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1723},"2021-09-23",0.61,353900,{"date":1910,"open":1803,"high":1707,"low":1805,"close":1822,"change":105,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1822},"2021-09-22",1.15,413600,{"date":1914,"open":1630,"high":1696,"low":1651,"close":1886,"change":856,"percent_change":36,"volume":1915,"transactions":9,"vwap":1886},"2021-09-21",452700,{"date":1917,"open":1918,"high":1818,"low":1612,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2021-09-20",20.93,20.84,-0.43,-2.02,1533100,{"date":1924,"open":1730,"high":1846,"low":1706,"close":1902,"change":307,"percent_change":1717,"volume":1925,"transactions":9,"vwap":1902},"2021-09-17",414600,{"date":1927,"open":1870,"high":1865,"low":1701,"close":1721,"change":150,"percent_change":530,"volume":1928,"transactions":9,"vwap":1721},"2021-09-16",241900,{"date":1930,"open":1841,"high":1861,"low":1822,"close":1870,"change":287,"percent_change":189,"volume":1931,"transactions":9,"vwap":1870},"2021-09-15",663900,{"date":1933,"open":1780,"high":1772,"low":1701,"close":1794,"change":618,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1794},"2021-09-14",-0.84,689900,{"date":1937,"open":1859,"high":1757,"low":1902,"close":1728,"change":386,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1728},"2021-09-13",-0.6,804000,{"date":180,"open":1941,"high":1942,"low":1740,"close":1943,"change":198,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},21.87,21.94,21.61,-1.19,446600]