[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCL":3,"homepage-market-summary":29,"stock-historical-PCL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PCL","2026-10-05",{"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 10+ Year ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9438,2.68596,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},45.1893,46.5,45.05,45.2468,-0.0575,-0.13,3047.1096,52.706,45.01,3444.118316792,2.3,299,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":39},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":39},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":39},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},2898,866629.579198,-9.62,"2025-07-29",[182,185,192,200,208,215,225,233,241,249,256,264,273,280,288,296,304,311,317,322,330,337,344,350,356,362,368,373,379,386,392,398,404,410,417,424,432,439,445,451,460,468,475,482,490,497,507,516,523,530,537,543,549,554,563,568,575,581,586,593,599,604,608,612,618,625,629,634,639,644,648,652,657,661,668,673,677,681,686,690,695,700,705,710,715,720,724,729,733,738,742,746,750,754,758,763,768,773,778,782,785,789,793,798,803,808,813,817,822,826,830,834,839,844,849,854,858,862,867,871,875,880,885,889,893,897,901,905,909,913,917,922,927,932,936,941,945,950,955,960,964,969,974,980,985,990,995,999,1004,1009,1013,1017,1020,1024,1029,1033,1038,1042,1045,1050,1053,1057,1062,1066,1069,1073,1078,1083,1087,1091,1094,1097,1102,1107,1111,1115,1119,1123,1128,1133,1137,1140,1145,1150,1154,1158,1162,1166,1170,1174,1179,1184,1189,1193,1197,1201,1206,1209,1214,1218,1222,1226,1230,1234,1238,1242,1245,1250,1255,1260,1264,1268,1273,1276,1280,1285,1290,1294,1298,1302,1306,1310,1313,1316,1324,1329,1333,1337,1342,1347,1351,1356,1361,1366,1370,1373,1377,1381,1385,1389,1393,1397,1400,1404,1407,1412,1416,1420,1425,1428,1431,1435,1439,1442,1446,1450,1453,1457,1460,1464,1467,1472,1476,1480,1486,1490,1493,1498,1502,1505,1508,1512,1516,1519,1523,1527,1531,1535,1538,1542,1546,1550,1554,1558,1562,1565,1570,1573,1577,1579,1582,1586,1590,1594,1597,1602,1607,1611,1614],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},28,46.0184,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",-0.1285,-0.28,19.1326,23,45.5023,{"date":193,"open":25,"high":194,"low":25,"close":195,"change":196,"percent_change":81,"volume":197,"transactions":198,"vwap":199},"2026-10-01",45.46,45.3753,0.1515,5416.0866,40,45.1328,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",45.2238,-0.4296,-0.94,12.1076,15,45.3467,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":206,"vwap":214},"2026-09-29",45.6534,-0.1036,-0.23,14.0856,45.6986,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",45.84,45.65,45.757,-0.49,-1.06,633.0857,27,45.794,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",46.247,-0.0395,-0.09,7.1297,14,46.1987,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",46.2865,-0.537,-1.15,21.1077,24,46.5479,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",46.8235,-0.7563,-1.59,13.1077,17,47.0773,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":247,"vwap":255},"2026-09-22",47.5798,0.0346,0.07,13.0857,47.5636,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",47.5452,0.2475,0.52,15.0637,16,47.4766,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",47.24,47.2977,-0.2589,-0.54,716.042568,21,47.2636,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":262,"vwap":279},"2026-09-17",47.5566,0.4426,0.94,15.04263,47.448,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":247,"vwap":287},"2026-09-16",47.22,47.114,0.1647,0.35,604.0857,47.1991,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",46.9493,-0.024,-0.05,14.9152,20,46.9035,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":247,"vwap":303},"2026-09-14",47.14,46.9733,0.0266,0.06,126.8712,47.1062,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":253,"volume":308,"transactions":309,"vwap":310},"2026-09-11",46.9467,0.0347,12.8712,13,47.0879,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":308,"transactions":309,"vwap":316},"2026-09-10",46.912,-0.5268,-1.11,47.0253,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":212,"volume":308,"transactions":309,"vwap":321},"2026-09-09",47.4388,-0.1114,47.5014,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":271,"vwap":329},"2026-09-08",47.65,47.5502,-0.0136,-0.03,421.8712,47.6455,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":206,"vwap":336},"2026-09-04",47.5638,0.0359,0.08,15.8712,47.6021,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":206,"vwap":343},"2026-09-03",47.5279,0.086,0.18,13.8712,47.5763,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":342,"transactions":231,"vwap":349},"2026-09-02",47.4419,0.0707,0.15,47.4518,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":342,"transactions":231,"vwap":355},"2026-09-01",47.3712,-0.2599,-0.55,47.4765,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":308,"transactions":309,"vwap":361},"2026-08-31",47.6311,-0.3891,-0.81,47.6089,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":308,"transactions":309,"vwap":367},"2026-08-28",48.0202,-0.1769,-0.37,48.1291,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":292,"volume":308,"transactions":309,"vwap":372},"2026-08-27",48.1971,-0.022,48.18,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":308,"transactions":309,"vwap":378},"2026-08-26",48.2191,-0.0392,-0.08,48.1641,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":231,"vwap":385},"2026-08-25",48.2583,0.4408,0.92,14.8712,48.1408,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":137,"volume":390,"transactions":247,"vwap":391},"2026-08-24",47.8175,0.2201,56.8719,47.7961,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":308,"transactions":309,"vwap":397},"2026-08-21",47.5974,-0.1017,-0.21,47.5911,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":308,"transactions":309,"vwap":403},"2026-08-20",47.6991,-0.3242,-0.68,47.6847,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":308,"transactions":309,"vwap":409},"2026-08-19",48.0233,0.5718,1.21,48.0124,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":247,"vwap":416},"2026-08-18",47.4515,0.1333,0.28,19.8712,47.4951,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":262,"vwap":423},"2026-08-17",47.3182,-0.3468,-0.73,34.786,47.5206,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-14",47.665,-0.2931,-0.61,10.8286,10,47.7342,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":159,"volume":436,"transactions":437,"vwap":438},"2026-08-13",47.9581,0.2636,11.8286,11,48.0045,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":429,"transactions":430,"vwap":444},"2026-08-12",47.6945,0.0475,0.1,47.778,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":429,"transactions":430,"vwap":450},"2026-08-11",47.647,0.0011,0,47.7205,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":262,"vwap":459},"2026-08-10",47.74,47.75,47.6459,-0.3738,-0.78,4012.9116,47.7476,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":437,"vwap":467},"2026-08-07",48.03,48.0197,0.079,0.16,1010.8286,48.0301,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":231,"vwap":474},"2026-08-06",47.9407,-0.2409,-0.5,14.8286,47.971,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":231,"vwap":481},"2026-08-05",48.1816,0.0132,0.03,18.8286,48.2,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-04",48.1684,0.3384,0.71,12.8286,12,48.0901,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":231,"vwap":496},"2026-08-03",47.83,0.3015,0.63,212.8286,47.8279,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-31",47.54,47.46,47.5285,-0.4315,-0.9,810.8286,18,47.5202,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":107,"volume":513,"transactions":514,"vwap":515},"2026-07-30",47.95,47.97,47.96,0.1151,1314.8286,25,47.9573,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":247,"vwap":522},"2026-07-29",47.8449,-0.5287,-1.09,78.8286,48.1926,{"date":524,"open":372,"high":525,"low":372,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":206,"vwap":529},"2026-07-28",48.3736,0.1884,0.39,200319.8286,47.9887,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":488,"vwap":536},"2026-07-27",48.1852,0.2019,0.42,13.8286,48.1783,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":429,"transactions":430,"vwap":542},"2026-07-24",47.9833,-0.0209,-0.04,48.0114,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":535,"transactions":437,"vwap":548},"2026-07-23",48.0042,-0.2688,-0.56,47.962,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":212,"volume":429,"transactions":430,"vwap":553},"2026-07-22",48.273,-0.1122,48.2953,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-21",48.43,48.3852,-0.1466,-0.3,620.8906,19,48.4291,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":428,"volume":429,"transactions":430,"vwap":567},"2026-07-20",48.5318,-0.2982,48.6647,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":437,"vwap":574},"2026-07-17",48.83,0.0622,0.13,10.8486,48.8472,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":377,"volume":579,"transactions":437,"vwap":580},"2026-07-16",48.7678,-0.0385,21.8286,48.6931,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":527,"volume":436,"transactions":488,"vwap":585},"2026-07-15",48.8063,0.1889,48.7381,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":430,"vwap":592},"2026-07-14",48.6174,0.104,0.21,15.8286,48.5723,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":309,"transactions":430,"vwap":598},"2026-07-13",48.5134,-0.3176,-0.65,48.7162,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":559,"volume":603,"transactions":9,"vwap":601},"2026-07-10",48.831,-0.148,100,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":152,"volume":603,"transactions":9,"vwap":606},"2026-07-09",48.979,0.02,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":188,"volume":603,"transactions":9,"vwap":610},"2026-07-08",48.959,-0.136,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":520,"volume":617,"transactions":9,"vwap":615},"2026-07-07",49.49,49.095001,-0.542,2000,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-06",49.66,49.637,-0.052,-0.1,500,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":340,"percent_change":628,"volume":603,"transactions":9,"vwap":627},"2026-07-02",49.689,0.17,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":603,"transactions":9,"vwap":631},"2026-07-01",49.603,-0.194,-0.39,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":603,"transactions":9,"vwap":636},"2026-06-30",49.797,-0.688,-1.36,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":603,"transactions":9,"vwap":641},"2026-06-29",50.485,0.168,0.33,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":377,"volume":603,"transactions":9,"vwap":646},"2026-06-26",50.317,-0.042,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":479,"volume":603,"transactions":9,"vwap":650},"2026-06-25",50.359,0.014,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":603,"transactions":9,"vwap":654},"2026-06-24",50.345,0.336,0.67,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":341,"volume":603,"transactions":9,"vwap":659},"2026-06-23",50.0089989,0.089,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-22",50.11,49.92,-0.203,-0.41,4100,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":603,"transactions":9,"vwap":670},"2026-06-18",50.123,0.124,0.25,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":377,"volume":603,"transactions":9,"vwap":675},"2026-06-17",49.999,-0.041,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":590,"volume":603,"transactions":9,"vwap":679},"2026-06-16",50.040001,0.107,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":603,"transactions":9,"vwap":683},"2026-06-15",49.933,-0.009,-0.02,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":22,"volume":603,"transactions":9,"vwap":688},"2026-06-12",49.942,-0.065,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":603,"transactions":9,"vwap":692},"2026-06-11",50.007,0.573,1.16,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":603,"transactions":9,"vwap":697},"2026-06-10",49.434,-0.175,-0.35,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":603,"transactions":9,"vwap":702},"2026-06-09",49.609,0.247,0.5,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":603,"transactions":9,"vwap":707},"2026-06-08",49.362,-0.11,-0.22,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":603,"transactions":9,"vwap":712},"2026-06-05",49.472,-0.373,-0.75,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":603,"transactions":9,"vwap":717},"2026-06-04",49.845,0.127,0.26,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":699,"volume":603,"transactions":9,"vwap":722},"2026-06-03",49.718,-0.173,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":603,"transactions":9,"vwap":726},"2026-06-02",49.891,0.047,0.09,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":443,"volume":603,"transactions":9,"vwap":731},"2026-06-01",49.844,0.049,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":603,"transactions":9,"vwap":735},"2026-05-29",49.795,-0.217,-0.43,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":590,"percent_change":534,"volume":741,"transactions":9,"vwap":740},"2026-05-28",50.012001,600000,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":107,"volume":603,"transactions":9,"vwap":744},"2026-05-27",49.802,0.119,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":59,"volume":603,"transactions":9,"vwap":748},"2026-05-26",49.683,0.221,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":137,"volume":603,"transactions":9,"vwap":752},"2026-05-22",49.462,0.228,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":414,"volume":603,"transactions":9,"vwap":756},"2026-05-21",49.234,0.136,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":603,"transactions":9,"vwap":760},"2026-05-20",49.098,0.541,1.11,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":603,"transactions":9,"vwap":765},"2026-05-19",48.557,-0.34,-0.7,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":603,"transactions":9,"vwap":770},"2026-05-18",48.897,-0.093,-0.19,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":603,"transactions":9,"vwap":775},"2026-05-15",48.99,-0.476,-0.96,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":728,"volume":603,"transactions":9,"vwap":780},"2026-05-14",49.466,0.046,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":685,"percent_change":541,"volume":603,"transactions":9,"vwap":784},"2026-05-13",49.42,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":737,"volume":603,"transactions":9,"vwap":787},"2026-05-12",49.44,-0.216,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":666,"volume":603,"transactions":9,"vwap":791},"2026-05-11",49.656,-0.206,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":603,"transactions":9,"vwap":795},"2026-05-08",49.862,0.301,0.61,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":603,"transactions":9,"vwap":800},"2026-05-07",49.561,-0.316,-0.63,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":603,"transactions":9,"vwap":805},"2026-05-06",49.877,0.395,0.8,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":603,"transactions":9,"vwap":810},"2026-05-05",49.482,0.277,0.56,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":220,"volume":603,"transactions":9,"vwap":815},"2026-05-04",49.205,-0.244,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":603,"transactions":9,"vwap":819},"2026-05-01",49.449,0.184,0.37,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":220,"volume":603,"transactions":9,"vwap":824},"2026-04-30",49.265,-0.241,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":172,"volume":603,"transactions":9,"vwap":828},"2026-04-29",49.506,-0.353,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":334,"volume":603,"transactions":9,"vwap":832},"2026-04-28",49.859,0.042,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":603,"transactions":9,"vwap":836},"2026-04-27",49.817,-0.228,-0.46,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":607,"volume":603,"transactions":9,"vwap":842},"2026-04-24",50.099998,50.044998,0.011,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":603,"transactions":9,"vwap":846},"2026-04-23",50.034,-0.133,-0.27,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":603,"transactions":9,"vwap":851},"2026-04-22",50.167,0.114,0.23,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":666,"volume":603,"transactions":9,"vwap":856},"2026-04-21",50.053001,-0.207,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":685,"volume":603,"transactions":9,"vwap":860},"2026-04-20",50.26,-0.008,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":603,"transactions":9,"vwap":864},"2026-04-17",50.268,0.372,0.75,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":402,"volume":603,"transactions":9,"vwap":869},"2026-04-16",49.896,-0.341,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":708,"volume":603,"transactions":9,"vwap":873},"2026-04-15",50.237,-0.053,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":603,"transactions":9,"vwap":877},"2026-04-14",50.29,0.217,0.43,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":603,"transactions":9,"vwap":882},"2026-04-13",50.073002,0.294,0.59,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":633,"volume":603,"transactions":9,"vwap":887},"2026-04-10",49.779,-0.197,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":541,"volume":603,"transactions":9,"vwap":891},"2026-04-09",49.976,-0.021,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":59,"volume":603,"transactions":9,"vwap":895},"2026-04-08",49.997,0.225,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":479,"volume":603,"transactions":9,"vwap":899},"2026-04-07",49.772,0.015,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":229,"volume":603,"transactions":9,"vwap":903},"2026-04-06",49.757,-0.043,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":494,"volume":603,"transactions":9,"vwap":907},"2026-04-02",49.8,0.314,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":327,"volume":603,"transactions":9,"vwap":911},"2026-04-01",49.486,-0.014,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":260,"volume":603,"transactions":9,"vwap":915},"2026-03-31",49.5,0.257,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":603,"transactions":9,"vwap":919},"2026-03-30",49.243,0.468,0.96,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":603,"transactions":9,"vwap":924},"2026-03-27",48.775,-0.327,-0.67,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":603,"transactions":9,"vwap":929},"2026-03-26",49.102,-0.435,-0.88,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":52,"volume":603,"transactions":9,"vwap":934},"2026-03-25",49.537,0.243,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":603,"transactions":9,"vwap":938},"2026-03-24",49.294,-0.119,-0.24,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":102,"percent_change":944,"volume":603,"transactions":9,"vwap":943},"2026-03-23",49.413,1.08,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":603,"transactions":9,"vwap":947},"2026-03-20",48.883,-0.975,-1.96,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":603,"transactions":9,"vwap":952},"2026-03-19",49.858,0.387,0.78,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":603,"transactions":9,"vwap":957},"2026-03-18",49.471,-0.329,-0.66,{"date":961,"open":907,"high":907,"low":907,"close":907,"change":962,"percent_change":963,"volume":603,"transactions":9,"vwap":907},"2026-03-17",0.416,0.84,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":603,"transactions":9,"vwap":966},"2026-03-16",49.384,0.351,0.72,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":603,"transactions":9,"vwap":971},"2026-03-13",49.033001,-0.257,-0.52,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":172,"volume":979,"transactions":9,"vwap":977},"2026-03-12",49.27,49.29,-0.352,300,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":603,"transactions":9,"vwap":982},"2026-03-11",49.642,-0.668,-1.33,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":603,"transactions":9,"vwap":987},"2026-03-10",50.31,-0.549,-1.08,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":603,"transactions":9,"vwap":992},"2026-03-09",50.859,0.469,0.93,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":354,"volume":603,"transactions":9,"vwap":997},"2026-03-06",50.39,-0.279,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":603,"transactions":9,"vwap":1001},"2026-03-05",50.669,-0.271,-0.53,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":603,"transactions":9,"vwap":1006},"2026-03-04",50.94,0.055,0.11,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":708,"volume":603,"transactions":9,"vwap":1011},"2026-03-03",50.885,-0.055,{"date":1014,"open":1006,"high":1006,"low":1006,"close":1006,"change":1015,"percent_change":1016,"volume":603,"transactions":9,"vwap":1006},"2026-03-02",-0.441,-0.86,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":291,"percent_change":292,"volume":603,"transactions":9,"vwap":1019},"2026-02-27",51.381,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":301,"percent_change":1023,"volume":603,"transactions":9,"vwap":1022},"2026-02-26",51.405,0.12,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":603,"transactions":9,"vwap":1026},"2026-02-25",51.345,-0.029,-0.06,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":479,"volume":603,"transactions":9,"vwap":1031},"2026-02-24",51.374,0.017,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":449,"transactions":9,"vwap":1035},"2026-02-23",51.357,-0.034,-0.07,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1037,"percent_change":1041,"volume":603,"transactions":9,"vwap":1040},"2026-02-20",51.391,-0.14,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":152,"percent_change":334,"volume":449,"transactions":9,"vwap":1044},"2026-02-19",51.461,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":449,"transactions":9,"vwap":1047},"2026-02-18",51.421,-0.081,-0.16,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":572,"percent_change":672,"volume":449,"transactions":9,"vwap":1052},"2026-02-17",51.502,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":527,"volume":603,"transactions":9,"vwap":1055},"2026-02-13",51.372,0.202,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":603,"transactions":9,"vwap":1059},"2026-02-12",51.17,0.373,0.73,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":112,"volume":603,"transactions":9,"vwap":1064},"2026-02-11",50.797,-0.088,{"date":1067,"open":1011,"high":1011,"low":1011,"close":1011,"change":1068,"percent_change":102,"volume":603,"transactions":9,"vwap":1011},"2026-02-10",0.27,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":327,"volume":449,"transactions":9,"vwap":1071},"2026-02-09",50.615,-0.013,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":603,"transactions":9,"vwap":1075},"2026-02-06",50.628,0.026,0.05,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":449,"transactions":9,"vwap":1080},"2026-02-05",50.602,0.322,0.64,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":112,"volume":603,"transactions":9,"vwap":1085},"2026-02-04",50.28,-0.084,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":301,"volume":603,"transactions":9,"vwap":1089},"2026-02-03",50.364,0.029,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":766,"percent_change":926,"volume":603,"transactions":9,"vwap":1093},"2026-02-02",50.335,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":874,"percent_change":623,"volume":449,"transactions":9,"vwap":1096},"2026-01-30",50.675,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":603,"transactions":9,"vwap":1099},"2026-01-29",50.728,0.003,0.01,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":603,"transactions":9,"vwap":1104},"2026-01-28",50.725,-0.127,-0.25,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":632,"percent_change":1110,"volume":603,"transactions":9,"vwap":1109},"2026-01-27",50.852,-0.38,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":341,"volume":603,"transactions":9,"vwap":1113},"2026-01-26",51.046001,0.094,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":301,"volume":449,"transactions":9,"vwap":1117},"2026-01-23",50.952,0.032,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":534,"volume":603,"transactions":9,"vwap":1121},"2026-01-22",50.92,0.213,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":603,"transactions":9,"vwap":1125},"2026-01-21",50.707,0.442,0.88,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":449,"transactions":9,"vwap":1130},"2026-01-20",50.265,-0.533,-1.05,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":766,"volume":449,"transactions":9,"vwap":1135},"2026-01-16",50.798,-0.171,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1027,"percent_change":1028,"volume":603,"transactions":9,"vwap":1139},"2026-01-15",50.969,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":449,"transactions":9,"vwap":1142},"2026-01-14",50.998,0.209,0.41,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":449,"transactions":9,"vwap":1147},"2026-01-13",50.789,0.155,0.31,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":212,"volume":603,"transactions":9,"vwap":1152},"2026-01-12",50.634,-0.118,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":643,"percent_change":1157,"volume":449,"transactions":9,"vwap":1156},"2026-01-09",50.752,0.65,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":633,"volume":603,"transactions":9,"vwap":1160},"2026-01-08",50.422,-0.199,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":719,"volume":449,"transactions":9,"vwap":1164},"2026-01-07",50.621,0.131,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":-6,"volume":603,"transactions":9,"vwap":1168},"2026-01-06",50.49,-0.001,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":821,"volume":603,"transactions":9,"vwap":1172},"2026-01-05",50.491,0.186,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":603,"transactions":9,"vwap":1176},"2026-01-02",50.305,-0.061,-0.12,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":603,"transactions":9,"vwap":1181},"2025-12-31",50.366,-0.287,-0.57,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":449,"transactions":9,"vwap":1186},"2025-12-30",50.653,-0.463,-0.91,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":348,"volume":603,"transactions":9,"vwap":1191},"2025-12-29",51.116,0.078,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1178,"volume":603,"transactions":9,"vwap":1195},"2025-12-26",51.037998,-0.059,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":37,"volume":603,"transactions":9,"vwap":1199},"2025-12-24",51.097,0.296,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":603,"transactions":9,"vwap":1203},"2025-12-23",50.801,0.101,0.2,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":651,"percent_change":479,"volume":603,"transactions":9,"vwap":1208},"2025-12-22",50.7,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":603,"transactions":9,"vwap":1211},"2025-12-19",50.686,-0.212,-0.42,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":102,"volume":449,"transactions":9,"vwap":1216},"2025-12-18",50.898,0.269,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":396,"volume":449,"transactions":9,"vwap":1220},"2025-12-17",50.629,-0.109,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":643,"volume":449,"transactions":9,"vwap":1224},"2025-12-16",50.738,0.166,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1008,"volume":449,"transactions":9,"vwap":1228},"2025-12-15",50.572,0.058,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":777,"volume":603,"transactions":9,"vwap":1232},"2025-12-12",50.514,-0.491,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":396,"volume":449,"transactions":9,"vwap":1236},"2025-12-11",51.0050011,-0.106,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":812,"volume":449,"transactions":9,"vwap":1240},"2025-12-10",51.111,0.284,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1012,"percent_change":708,"volume":449,"transactions":9,"vwap":1244},"2025-12-09",50.827,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":212,"volume":603,"transactions":9,"vwap":1248},"2025-12-08",50.78,50.882,-0.115,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":603,"transactions":9,"vwap":1252},"2025-12-05",50.997,-0.077,-0.15,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":603,"transactions":9,"vwap":1257},"2025-12-04",51.074001,-0.134,-0.26,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1068,"volume":603,"transactions":9,"vwap":1262},"2025-12-03",51.208,0.137,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":479,"volume":603,"transactions":9,"vwap":1266},"2025-12-02",51.070999,0.016,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":449,"transactions":9,"vwap":1270},"2025-12-01",51.055,-0.669,-1.29,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1178,"percent_change":212,"volume":174,"transactions":9,"vwap":1275},"2025-11-28",51.724,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":52,"volume":603,"transactions":9,"vwap":1278},"2025-11-26",51.844,0.254,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":449,"transactions":9,"vwap":1282},"2025-11-25",51.59,0.196,0.38,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":449,"transactions":9,"vwap":1287},"2025-11-24",51.394,0.359,0.7,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":527,"volume":603,"transactions":9,"vwap":1292},"2025-11-21",51.035,0.199,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":465,"volume":449,"transactions":9,"vwap":1296},"2025-11-20",50.836,0.083,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":292,"volume":603,"transactions":9,"vwap":1300},"2025-11-19",50.753,-0.026,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1101,"volume":449,"transactions":9,"vwap":1304},"2025-11-18",50.779,0.006,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":728,"volume":449,"transactions":9,"vwap":1308},"2025-11-17",50.773,0.045,{"date":1311,"open":1099,"high":1099,"low":1099,"close":1099,"change":1312,"percent_change":838,"volume":449,"transactions":9,"vwap":1099},"2025-11-14",-0.235,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":699,"percent_change":402,"volume":449,"transactions":9,"vwap":1315},"2025-11-13",50.963,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1319},"2025-11-12",51.24,51.313,51.21,-0.103,-0.2,20000,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":603,"transactions":9,"vwap":1326},"2025-11-11",51.416,0.306,0.6,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1023,"volume":603,"transactions":9,"vwap":1331},"2025-11-10",51.11,0.063,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":666,"volume":603,"transactions":9,"vwap":1335},"2025-11-07",51.047001,-0.209,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":603,"transactions":9,"vwap":1339},"2025-11-06",51.256,0.335,0.66,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":603,"transactions":9,"vwap":1344},"2025-11-05",50.921,-0.226,-0.44,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":89,"volume":603,"transactions":9,"vwap":1349},"2025-11-04",51.147,0.111,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":603,"transactions":9,"vwap":1353},"2025-11-03",51.035999,-0.501,-0.97,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":449,"transactions":9,"vwap":1358},"2025-10-31",51.537,-0.356,-0.69,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":603,"transactions":9,"vwap":1363},"2025-10-30",51.893,-0.436,-0.83,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":66,"volume":449,"transactions":9,"vwap":1368},"2025-10-29",52.329,-0.377,{"date":1371,"open":24,"high":24,"low":24,"close":24,"change":1372,"percent_change":1101,"volume":449,"transactions":9,"vwap":24},"2025-10-28",0.005,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":465,"percent_change":1376,"volume":449,"transactions":9,"vwap":1375},"2025-10-27",52.701,0.3,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":341,"volume":449,"transactions":9,"vwap":1379},"2025-10-24",52.541,0.096,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":772,"volume":603,"transactions":9,"vwap":1383},"2025-10-23",52.445,-0.098,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":443,"volume":603,"transactions":9,"vwap":1387},"2025-10-22",52.543,0.053,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":443,"volume":449,"transactions":9,"vwap":1391},"2025-10-21",52.49,0.051,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":45,"volume":603,"transactions":9,"vwap":1395},"2025-10-20",52.439,0.248,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":623,"percent_change":772,"volume":449,"transactions":9,"vwap":1399},"2025-10-17",52.191,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":527,"volume":449,"transactions":9,"vwap":1402},"2025-10-16",52.291,0.204,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":479,"percent_change":301,"volume":449,"transactions":9,"vwap":1406},"2025-10-15",52.087002,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":449,"transactions":9,"vwap":1409},"2025-10-14",52.056999,0.229,0.44,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":285,"volume":603,"transactions":9,"vwap":1414},"2025-10-13",51.828,0.182,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":704,"volume":449,"transactions":9,"vwap":1418},"2025-10-10",51.646,0.256,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":603,"transactions":9,"vwap":1422},"2025-10-09",51.39,-0.147,-0.29,{"date":1426,"open":1358,"high":1358,"low":1358,"close":1358,"change":1427,"percent_change":292,"volume":449,"transactions":9,"vwap":1358},"2025-10-08",-0.027,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1263,"percent_change":1068,"volume":603,"transactions":9,"vwap":1430},"2025-10-07",51.564,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1003,"volume":603,"transactions":9,"vwap":1433},"2025-10-06",51.427,-0.273,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1041,"volume":603,"transactions":9,"vwap":1437},"2025-10-03",51.7,-0.072,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":82,"percent_change":1068,"volume":603,"transactions":9,"vwap":1441},"2025-10-02",51.772,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":327,"volume":449,"transactions":9,"vwap":1444},"2025-10-01",51.632,-0.015,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":772,"volume":603,"transactions":9,"vwap":1448},"2025-09-30",51.647,-0.097,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1068,"percent_change":260,"volume":603,"transactions":9,"vwap":1452},"2025-09-29",51.744,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":465,"volume":603,"transactions":9,"vwap":1455},"2025-09-26",51.474,0.084,{"date":1458,"open":1422,"high":1422,"low":1422,"close":1422,"change":1459,"percent_change":1178,"volume":449,"transactions":9,"vwap":1422},"2025-09-25",-0.062,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":472,"volume":603,"transactions":9,"vwap":1462},"2025-09-24",51.452,-0.259,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":671,"percent_change":107,"volume":603,"transactions":9,"vwap":1466},"2025-09-23",51.711,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":603,"transactions":9,"vwap":1469},"2025-09-22",51.587,-0.172,-0.33,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":623,"volume":449,"transactions":9,"vwap":1474},"2025-09-19",51.759,-0.054,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":838,"volume":449,"transactions":9,"vwap":1478},"2025-09-18",51.813,-0.239,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":1106,"volume":1485,"transactions":9,"vwap":1483},"2025-09-17",52.049999,52.051998,-0.132,1600,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":327,"volume":449,"transactions":9,"vwap":1488},"2025-09-16",52.184,-0.017,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1293,"percent_change":1284,"volume":603,"transactions":9,"vwap":1492},"2025-09-15",52.201,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1484,"percent_change":1106,"volume":1497,"transactions":9,"vwap":1496},"2025-09-12",52.040001,52.0019989,800,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1061,"volume":603,"transactions":9,"vwap":1500},"2025-09-11",52.134,0.376,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1217,"percent_change":260,"volume":449,"transactions":9,"vwap":1504},"2025-09-10",51.758,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1221,"percent_change":396,"volume":449,"transactions":9,"vwap":1507},"2025-09-09",51.489,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":968,"volume":603,"transactions":9,"vwap":1510},"2025-09-08",51.598,0.367,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":142,"volume":603,"transactions":9,"vwap":1514},"2025-09-05",51.231,0.539,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":127,"percent_change":277,"volume":603,"transactions":9,"vwap":1518},"2025-09-04",50.692,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":704,"percent_change":1522,"volume":603,"transactions":9,"vwap":1521},"2025-09-03",50.222,1.01,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1355,"volume":603,"transactions":9,"vwap":1525},"2025-09-02",49.722,-0.489,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":172,"volume":603,"transactions":9,"vwap":1529},"2025-08-29",50.211,-0.359,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1376,"volume":603,"transactions":9,"vwap":1533},"2025-08-28",50.57,0.153,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":684,"percent_change":685,"volume":603,"transactions":9,"vwap":1537},"2025-08-27",50.417,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":623,"volume":603,"transactions":9,"vwap":1540},"2025-08-26",50.426,-0.048,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1106,"volume":603,"transactions":9,"vwap":1544},"2025-08-25",50.474,-0.129,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":921,"volume":603,"transactions":9,"vwap":1548},"2025-08-22",50.603,0.482,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":73,"volume":603,"transactions":9,"vwap":1552},"2025-08-21",50.121,-0.255,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":152,"volume":603,"transactions":9,"vwap":1556},"2025-08-20",50.376,0.022,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":719,"volume":603,"transactions":9,"vwap":1560},"2025-08-19",50.354,0.132,{"date":1563,"open":1521,"high":1521,"low":1521,"close":1521,"change":1564,"percent_change":212,"volume":603,"transactions":9,"vwap":1521},"2025-08-18",-0.116,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":603,"transactions":9,"vwap":1567},"2025-08-15",50.338,-0.164,-0.32,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":998,"percent_change":354,"volume":603,"transactions":9,"vwap":1572},"2025-08-14",50.502,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":954,"volume":449,"transactions":9,"vwap":1575},"2025-08-13",50.781,0.391,{"date":1578,"open":997,"high":997,"low":997,"close":997,"change":449,"percent_change":449,"volume":449,"transactions":9,"vwap":997},"2025-08-12",{"date":1580,"open":997,"high":997,"low":997,"close":997,"change":1581,"percent_change":1376,"volume":603,"transactions":9,"vwap":997},"2025-08-11",0.151,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1346,"volume":603,"transactions":9,"vwap":1584},"2025-08-08",50.239,-0.224,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":708,"volume":603,"transactions":9,"vwap":1588},"2025-08-07",50.463,-0.058,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":22,"volume":603,"transactions":9,"vwap":1592},"2025-08-06",50.521,-0.066,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":642,"percent_change":643,"volume":449,"transactions":9,"vwap":1596},"2025-08-05",50.587,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":449,"transactions":9,"vwap":1599},"2025-08-04",50.419,0.162,0.32,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":449,"transactions":9,"vwap":1604},"2025-08-01",50.257,0.345,0.69,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":628,"volume":449,"transactions":9,"vwap":1609},"2025-07-31",49.912,0.087,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":698,"percent_change":699,"volume":449,"transactions":9,"vwap":1613},"2025-07-30",49.825,{"date":180,"open":1615,"high":1615,"low":1615,"close":1615,"change":449,"percent_change":449,"volume":449,"transactions":9,"vwap":1615},50]