[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCS":3,"homepage-market-summary":29,"stock-historical-PCS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PCS","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 0-5 Year ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3419,2.13576,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.19,49.09,49.31,49.155,0.035,0.07,8720,50.636,48.94,35664.415137123506,14.7,300,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},30101,9030368.199418,-1.62,"2025-07-29",[181,184,192,200,209,218,225,233,241,249,257,265,271,281,290,299,306,315,323,331,338,344,351,358,365,373,381,387,395,403,413,420,426,432,441,449,456,463,471,479,485,491,499,506,512,518,526,535,543,549,558,564,569,577,583,590,597,605,613,619,623,630,634,638,641,646,651,656,661,666,670,673,677,680,683,686,691,695,702,707,712,717,720,723,727,730,733,735,739,745,750,754,760,762,765,768,770,774,779,783,787,789,791,793,797,800,805,807,811,814,819,822,828,832,837,841,844,849,852,857,859,861,864,868,870,873,877,880,882,885,887,890,893,896,900,902,905,909,914,917,921,925,930,934,938,941,945,949,951,955,959,963,967,970,973,976,979,982,985,989,992,995,997,1000,1003,1007,1010,1013,1018,1020,1023,1028,1030,1033,1037,1041,1045,1047,1050,1053,1057,1060,1063,1065,1067,1071,1075,1078,1081,1083,1086,1089,1091,1095,1098,1101,1104,1106,1108,1111,1115,1118,1120,1122,1125,1127,1129,1131,1135,1138,1140,1142,1144,1149,1152,1154,1156,1159,1162,1164,1167,1169,1173,1175,1178,1182,1186,1188,1190,1192,1195,1197,1201,1205,1209,1213,1215,1218,1222,1224,1226,1228,1231,1234,1236,1240,1243,1246,1249,1252,1254,1256,1260,1263,1265,1268,1270,1272,1275,1277,1279,1281,1284,1287,1290,1294,1298,1301,1303,1305,1308,1310,1312,1316,1320,1322,1326,1328,1330,1332,1334,1336,1340,1342,1344,1346,1348,1351,1354,1356,1358,1360,1362,1364,1366,1369,1371,1375,1379,1383],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},110,49.1864,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",49,0.175,0.36,2173.284489,41,49.0371,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":194},"2026-10-02",49.01,48.98,-0.0494,-0.1,200707.3361,35,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",48.945,49.0294,0.0866,0.18,428.3361,23,48.9824,{"date":210,"open":211,"high":186,"low":25,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",48.96,48.9428,-0.1722,-0.35,1410.3361,25,48.9602,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":207,"vwap":220},"2026-09-29",49.095,49.115,0.03,0.06,307.3361,{"date":226,"open":220,"high":220,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",49.085,-0.1149,-0.23,250203.3361,19,49.12,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",49.1999,0.0551,0.11,333.3361,27,49.1413,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":197,"volume":246,"transactions":247,"vwap":248},"2026-09-24",49.17,49.1448,-0.0502,820.3361,59,49.1859,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",49.195,-0.1799,-0.36,49.3361,18,49.2247,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":223,"volume":262,"transactions":263,"vwap":264},"2026-09-22",49.35,49.3749,0.0297,25673.3361,24,49.3746,{"date":266,"open":259,"high":259,"low":267,"close":267,"change":268,"percent_change":151,"volume":269,"transactions":216,"vwap":270},"2026-09-21",49.3452,0.0204,624.3361,49.3516,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",49.315,49.34,49.3248,-0.0601,-0.12,201442.3361,30,49.3568,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":205,"volume":287,"transactions":288,"vwap":289},"2026-09-17",49.38,49.3849,49.3799,0.09,1362.3361,28,49.3791,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",49.345,49.2949,-0.02,-0.04,283.3361,21,49.352,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":295,"volume":304,"transactions":297,"vwap":305},"2026-09-15",49.33,49.3149,-0.0181,289.3361,49.3296,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":295,"volume":313,"transactions":279,"vwap":314},"2026-09-14",49.32,49.36,49.3199,49.333,-0.0218,988.3361,49.3425,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":295,"volume":320,"transactions":321,"vwap":322},"2026-09-11",49.365,49.3548,-0.0202,722.3371,53,49.3736,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":288,"vwap":330},"2026-09-10",49.425,49.375,-0.1698,-0.34,328.0251,49.4156,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":319,"percent_change":295,"volume":336,"transactions":288,"vwap":337},"2026-09-09",49.55,49.535,49.5448,1052.3361,49.5434,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":294,"percent_change":295,"volume":342,"transactions":216,"vwap":343},"2026-09-08",49.5758,49.565,511.3361,49.578,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":239,"vwap":350},"2026-09-04",49.585,-0.0033,-0.01,110.3361,49.5906,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":237,"volume":356,"transactions":207,"vwap":357},"2026-09-03",49.6,49.5883,0.0526,309.3361,49.5976,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":295,"volume":363,"transactions":239,"vwap":364},"2026-09-02",49.5323,49.5357,-0.0193,505.567929,49.534,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",49.555,-0.0783,-0.16,418.3441,29,49.5613,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",49.6333,-0.1415,-0.28,325152.3361,20,49.62,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":369,"volume":385,"transactions":231,"vwap":386},"2026-08-28",49.7748,-0.0802,27.3361,49.8158,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":379,"vwap":394},"2026-08-27",49.89,49.855,0.0249,0.05,271.3361,49.8852,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":207,"vwap":402},"2026-08-26",49.85,49.8301,-0.03,-0.06,459.3361,49.8472,{"date":404,"open":405,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",49.845,49.8601,49.84,0.0802,0.16,912.3361,26,49.8481,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":417,"volume":418,"transactions":288,"vwap":419},"2026-08-24",49.8,49.7799,0,50403.3361,49.8525,{"date":421,"open":422,"high":422,"low":423,"close":416,"change":424,"percent_change":417,"volume":425,"transactions":263,"vwap":416},"2026-08-21",49.78,49.7797,0.0001,1033.3361,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":295,"volume":430,"transactions":379,"vwap":431},"2026-08-20",49.7798,-0.021,67.3361,49.7731,{"date":433,"open":434,"high":434,"low":415,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",49.875,49.8008,-0.044,-0.09,2942.3361,33,49.8467,{"date":442,"open":443,"high":397,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":288,"vwap":448},"2026-08-18",49.81,49.8448,0.0048,0.01,1523.3361,49.8253,{"date":450,"open":451,"high":407,"low":451,"close":407,"change":452,"percent_change":392,"volume":453,"transactions":454,"vwap":455},"2026-08-17",49.82,0.025,997.3361,31,49.8366,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":400,"volume":461,"transactions":263,"vwap":462},"2026-08-14",49.87,49.815,-0.0299,221.3361,49.8486,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",49.8449,0.0601,0.12,47.3361,46,49.8717,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":223,"volume":477,"transactions":263,"vwap":478},"2026-08-12",49.79,49.8526,49.7848,0.0298,615.3361,49.7972,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":222,"volume":483,"transactions":379,"vwap":484},"2026-08-11",49.755,0.015,262.3361,49.77,{"date":486,"open":484,"high":484,"low":487,"close":487,"change":488,"percent_change":111,"volume":489,"transactions":207,"vwap":490},"2026-08-10",49.74,-0.0849,247.3361,49.7603,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":467,"volume":496,"transactions":497,"vwap":498},"2026-08-07",49.8398,49.8249,0.0597,202.9361,17,49.8396,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":277,"volume":504,"transactions":297,"vwap":505},"2026-08-06",49.7701,49.7652,-0.0598,921.3361,49.7736,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":151,"volume":510,"transactions":288,"vwap":511},"2026-08-05",49.825,0.0201,260.3361,49.8183,{"date":513,"open":415,"high":514,"low":415,"close":514,"change":515,"percent_change":409,"volume":516,"transactions":207,"vwap":517},"2026-08-04",49.8049,0.0799,254.3361,49.8055,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":239,"vwap":525},"2026-08-03",49.7,49.725,0.0398,0.08,920.3361,49.7075,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-31",49.665,49.6852,-0.2097,-0.42,910.7361,32,49.673,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":417,"volume":541,"transactions":279,"vwap":542},"2026-07-30",49.86,49.91,49.8949,0.0006,740.3361,49.8947,{"date":544,"open":451,"high":545,"low":451,"close":545,"change":546,"percent_change":223,"volume":547,"transactions":231,"vwap":548},"2026-07-29",49.8943,0.0292,335.3361,49.8476,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-28",49.83,49.8651,0.0503,0.1,1218.3561,22,49.8351,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":222,"percent_change":223,"volume":561,"transactions":562,"vwap":563},"2026-07-27",49.8148,463.3361,67,49.8229,{"date":565,"open":473,"high":473,"low":475,"close":475,"change":566,"percent_change":392,"volume":567,"transactions":297,"vwap":568},"2026-07-24",0.0273,288.3361,49.786,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":263,"vwap":571},"2026-07-23",49.75,49.7575,49.7301,-0.0525,-0.11,715.6461,{"date":578,"open":443,"high":443,"low":443,"close":443,"change":579,"percent_change":580,"volume":581,"transactions":255,"vwap":582},"2026-07-22",-0.0252,-0.05,115.3361,49.816,{"date":584,"open":551,"high":585,"low":451,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":497,"vwap":589},"2026-07-21",49.8352,-0.0397,-0.08,1365.3361,49.8322,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":587,"volume":595,"transactions":379,"vwap":596},"2026-07-20",49.8994,49.8749,-0.0399,492.3361,49.8956,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":446,"volume":603,"transactions":231,"vwap":604},"2026-07-17",49.95,49.9009,49.9148,0.0049,2188.1937,49.9136,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":399,"volume":610,"transactions":611,"vwap":612},"2026-07-16",49.9033,49.9099,-0.0151,112,9,49.903,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":523,"percent_change":409,"volume":616,"transactions":617,"vwap":618},"2026-07-15",49.925,13,8,49.8971,{"date":620,"open":405,"high":405,"low":405,"close":405,"change":223,"percent_change":467,"volume":621,"transactions":617,"vwap":622},"2026-07-14",138,49.8376,{"date":624,"open":459,"high":459,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":263,"vwap":629},"2026-07-13",49.785,-0.07,-0.14,955.312,49.8069,{"date":631,"open":397,"high":537,"low":397,"close":390,"change":632,"percent_change":626,"volume":633,"transactions":9,"vwap":390},"2026-07-10",-0.035,400,{"date":635,"open":636,"high":636,"low":389,"close":389,"change":637,"percent_change":286,"volume":28,"transactions":9,"vwap":389},"2026-07-09",49.905,0.045,{"date":639,"open":443,"high":405,"low":443,"close":405,"change":399,"percent_change":400,"volume":640,"transactions":9,"vwap":405},"2026-07-08",200,{"date":642,"open":643,"high":643,"low":434,"close":434,"change":197,"percent_change":644,"volume":645,"transactions":9,"vwap":434},"2026-07-07",49.94,-0.2,700,{"date":647,"open":648,"high":649,"low":599,"close":649,"change":417,"percent_change":417,"volume":650,"transactions":9,"vwap":649},"2026-07-06",49.96,49.975,800,{"date":652,"open":538,"high":649,"low":538,"close":649,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":649},"2026-07-02",0.075,0.15,500,{"date":657,"open":538,"high":538,"low":389,"close":658,"change":659,"percent_change":580,"volume":660,"transactions":9,"vwap":658},"2026-07-01",49.9,-0.026,7700,{"date":662,"open":643,"high":643,"low":538,"close":663,"change":664,"percent_change":665,"volume":645,"transactions":9,"vwap":663},"2026-06-30",49.926,-0.189,-0.38,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":417,"percent_change":417,"volume":669,"transactions":9,"vwap":668},"2026-06-29",50.115,100,{"date":671,"open":672,"high":672,"low":668,"close":668,"change":21,"percent_change":22,"volume":669,"transactions":9,"vwap":668},"2026-06-26",50.121,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":222,"percent_change":223,"volume":28,"transactions":9,"vwap":676},"2026-06-25",50.076,50.080002,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":223,"percent_change":467,"volume":669,"transactions":9,"vwap":679},"2026-06-24",50.049999,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":21,"percent_change":22,"volume":669,"transactions":9,"vwap":682},"2026-06-23",49.99,{"date":684,"open":648,"high":648,"low":685,"close":685,"change":632,"percent_change":626,"volume":650,"transactions":9,"vwap":685},"2026-06-22",49.955,{"date":687,"open":688,"high":689,"low":682,"close":682,"change":452,"percent_change":392,"volume":690,"transactions":9,"vwap":682},"2026-06-18",50.02,50.029999,900,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":111,"volume":669,"transactions":9,"vwap":693},"2026-06-17",49.965,-0.087,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-16",50.097,50.051998,0.012,0.02,1200,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":21,"percent_change":22,"volume":650,"transactions":9,"vwap":706},"2026-06-15",50.07,50.13,50.040001,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":399,"volume":640,"transactions":9,"vwap":710},"2026-06-12",50,50.0050011,-0.015,{"date":713,"open":714,"high":688,"low":714,"close":688,"change":715,"percent_change":716,"volume":28,"transactions":9,"vwap":688},"2026-06-11",49.92,0.115,0.23,{"date":718,"open":636,"high":636,"low":636,"close":636,"change":719,"percent_change":348,"volume":640,"transactions":9,"vwap":636},"2026-06-10",-0.005,{"date":721,"open":636,"high":538,"low":636,"close":538,"change":722,"percent_change":554,"volume":640,"transactions":9,"vwap":538},"2026-06-09",0.048,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":446,"volume":640,"transactions":9,"vwap":725},"2026-06-08",49.862,0.007,{"date":728,"open":458,"high":458,"low":390,"close":390,"change":575,"percent_change":729,"volume":640,"transactions":9,"vwap":390},"2026-06-05",-0.22,{"date":731,"open":682,"high":682,"low":693,"close":693,"change":637,"percent_change":286,"volume":732,"transactions":9,"vwap":693},"2026-06-04",1500,{"date":734,"open":714,"high":714,"low":714,"close":714,"change":295,"percent_change":587,"volume":669,"transactions":9,"vwap":714},"2026-06-03",{"date":736,"open":682,"high":682,"low":648,"close":648,"change":737,"percent_change":417,"volume":738,"transactions":9,"vwap":648},"2026-06-02",0.002,600,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":580,"volume":744,"transactions":9,"vwap":742},"2026-06-01",49.911,49.958,-0.027,1100,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":669,"transactions":9,"vwap":747},"2026-05-29",49.985,-0.15,-0.3,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":223,"volume":640,"transactions":9,"vwap":752},"2026-05-28",50.135,0.032,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":392,"volume":738,"transactions":9,"vwap":758},"2026-05-27",50.11,50.12,50.103,0.023,{"date":761,"open":676,"high":676,"low":676,"close":676,"change":653,"percent_change":654,"volume":28,"transactions":9,"vwap":676},"2026-05-26",{"date":763,"open":710,"high":710,"low":710,"close":710,"change":764,"percent_change":348,"volume":669,"transactions":9,"vwap":710},"2026-05-22",-0.007,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":699,"percent_change":700,"volume":669,"transactions":9,"vwap":767},"2026-05-21",50.012001,{"date":769,"open":538,"high":709,"low":538,"close":709,"change":237,"percent_change":88,"volume":640,"transactions":9,"vwap":709},"2026-05-20",{"date":771,"open":389,"high":772,"low":389,"close":389,"change":773,"percent_change":369,"volume":650,"transactions":9,"vwap":389},"2026-05-19",49.93,-0.079,{"date":775,"open":599,"high":776,"low":599,"close":777,"change":759,"percent_change":392,"volume":778,"transactions":9,"vwap":777},"2026-05-18",49.98,49.969,1300,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":437,"percent_change":782,"volume":669,"transactions":9,"vwap":781},"2026-05-15",49.946,-0.18,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":399,"volume":669,"transactions":9,"vwap":785},"2026-05-14",50.035999,-0.014,{"date":788,"open":679,"high":679,"low":679,"close":679,"change":700,"percent_change":151,"volume":669,"transactions":9,"vwap":679},"2026-05-13",{"date":790,"open":688,"high":689,"low":688,"close":689,"change":295,"percent_change":587,"volume":655,"transactions":9,"vwap":689},"2026-05-12",{"date":792,"open":704,"high":704,"low":704,"close":704,"change":295,"percent_change":587,"volume":669,"transactions":9,"vwap":704},"2026-05-11",{"date":794,"open":756,"high":756,"low":756,"close":756,"change":795,"percent_change":796,"volume":669,"transactions":9,"vwap":756},"2026-05-08",0.065,0.13,{"date":798,"open":679,"high":679,"low":799,"close":799,"change":400,"percent_change":277,"volume":738,"transactions":9,"vwap":799},"2026-05-07",50.044998,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":653,"percent_change":654,"volume":804,"transactions":9,"vwap":803},"2026-05-06",50.099998,50.105,2000,{"date":806,"open":706,"high":706,"low":689,"close":689,"change":637,"percent_change":286,"volume":174,"transactions":9,"vwap":689},"2026-05-05",{"date":808,"open":809,"high":809,"low":747,"close":747,"change":810,"percent_change":748,"volume":28,"transactions":9,"vwap":747},"2026-05-04",50.0099983,-0.075,{"date":812,"open":676,"high":676,"low":813,"close":813,"change":452,"percent_change":392,"volume":738,"transactions":9,"vwap":813},"2026-05-01",50.060001,{"date":815,"open":816,"high":817,"low":809,"close":817,"change":818,"percent_change":229,"volume":690,"transactions":9,"vwap":817},"2026-04-30",50.014999,50.035,-0.115,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":587,"percent_change":369,"volume":640,"transactions":9,"vwap":821},"2026-04-29",50.15,{"date":823,"open":824,"high":825,"low":824,"close":824,"change":826,"percent_change":580,"volume":827,"transactions":9,"vwap":824},"2026-04-28",50.23,50.235,-0.025,1700,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":575,"volume":669,"transactions":9,"vwap":830},"2026-04-27",50.255,-0.055,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":237,"volume":732,"transactions":9,"vwap":835},"2026-04-24",50.32,50.31,0.055,{"date":838,"open":839,"high":839,"low":840,"close":830,"change":826,"percent_change":580,"volume":28,"transactions":9,"vwap":830},"2026-04-23",50.26,50.241,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":222,"percent_change":223,"volume":669,"transactions":9,"vwap":843},"2026-04-22",50.28,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":640,"transactions":9,"vwap":846},"2026-04-21",50.25,-0.065,-0.13,{"date":850,"open":834,"high":834,"low":851,"close":851,"change":711,"percent_change":399,"volume":640,"transactions":9,"vwap":851},"2026-04-20",50.315,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":554,"percent_change":856,"volume":28,"transactions":9,"vwap":855},"2026-04-17",50.34,50.33,0.2,{"date":858,"open":824,"high":824,"low":824,"close":824,"change":719,"percent_change":348,"volume":669,"transactions":9,"vwap":824},"2026-04-16",{"date":860,"open":825,"high":825,"low":825,"close":825,"change":348,"percent_change":294,"volume":669,"transactions":9,"vwap":825},"2026-04-15",{"date":862,"open":863,"high":863,"low":863,"close":863,"change":653,"percent_change":654,"volume":640,"transactions":9,"vwap":863},"2026-04-14",50.245,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":700,"percent_change":151,"volume":738,"transactions":9,"vwap":867},"2026-04-13",50.165,50.17,{"date":869,"open":821,"high":821,"low":821,"close":821,"change":826,"percent_change":580,"volume":669,"transactions":9,"vwap":821},"2026-04-10",{"date":871,"open":872,"high":872,"low":872,"close":872,"change":392,"percent_change":554,"volume":669,"transactions":9,"vwap":872},"2026-04-09",50.175,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":222,"percent_change":223,"volume":690,"transactions":9,"vwap":876},"2026-04-08",50.2,50.125,{"date":878,"open":709,"high":879,"low":709,"close":879,"change":836,"percent_change":237,"volume":633,"transactions":9,"vwap":879},"2026-04-07",50.095001,{"date":881,"open":679,"high":679,"low":706,"close":706,"change":417,"percent_change":417,"volume":28,"transactions":9,"vwap":706},"2026-04-06",{"date":883,"open":676,"high":676,"low":643,"close":706,"change":700,"percent_change":151,"volume":884,"transactions":9,"vwap":706},"2026-04-02",15800,{"date":886,"open":688,"high":688,"low":688,"close":688,"change":452,"percent_change":392,"volume":669,"transactions":9,"vwap":688},"2026-04-01",{"date":888,"open":889,"high":889,"low":889,"close":889,"change":437,"percent_change":782,"volume":640,"transactions":9,"vwap":889},"2026-03-31",49.995,{"date":891,"open":802,"high":802,"low":676,"close":892,"change":286,"percent_change":205,"volume":655,"transactions":9,"vwap":892},"2026-03-30",50.084999,{"date":894,"open":709,"high":709,"low":889,"close":889,"change":895,"percent_change":223,"volume":640,"transactions":9,"vwap":889},"2026-03-27",0.028,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":377,"volume":669,"transactions":9,"vwap":898},"2026-03-26",49.967,-0.138,{"date":901,"open":803,"high":803,"low":803,"close":803,"change":223,"percent_change":467,"volume":669,"transactions":9,"vwap":803},"2026-03-25",{"date":903,"open":799,"high":799,"low":799,"close":799,"change":904,"percent_change":111,"volume":669,"transactions":9,"vwap":799},"2026-03-24",-0.085,{"date":906,"open":705,"high":821,"low":705,"close":705,"change":907,"percent_change":908,"volume":650,"transactions":9,"vwap":705},"2026-03-23",0.106,0.21,{"date":910,"open":799,"high":799,"low":911,"close":911,"change":912,"percent_change":913,"volume":655,"transactions":9,"vwap":911},"2026-03-20",50.023998,-0.131,-0.26,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":699,"percent_change":700,"volume":669,"transactions":9,"vwap":916},"2026-03-19",50.155,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":627,"volume":669,"transactions":9,"vwap":919},"2026-03-18",50.143,-0.072,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":467,"volume":669,"transactions":9,"vwap":923},"2026-03-17",50.215,0.059,{"date":926,"open":821,"high":927,"low":821,"close":927,"change":928,"percent_change":81,"volume":929,"transactions":9,"vwap":927},"2026-03-16",50.156,0.071,2500,{"date":931,"open":932,"high":932,"low":892,"close":892,"change":933,"percent_change":399,"volume":640,"transactions":9,"vwap":892},"2026-03-13",50.09,-0.017,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":253,"volume":669,"transactions":9,"vwap":936},"2026-03-12",50.102,-0.183,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":848,"percent_change":913,"volume":669,"transactions":9,"vwap":940},"2026-03-11",50.285,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":417,"percent_change":417,"volume":944,"transactions":9,"vwap":943},"2026-03-10",50.415,225000,{"date":946,"open":947,"high":943,"low":947,"close":943,"change":392,"percent_change":554,"volume":948,"transactions":9,"vwap":943},"2026-03-09",50.365,203200,{"date":950,"open":947,"high":947,"low":947,"close":947,"change":711,"percent_change":399,"volume":669,"transactions":9,"vwap":947},"2026-03-06",{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":627,"volume":669,"transactions":9,"vwap":953},"2026-03-05",50.38,-0.069,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":700,"volume":669,"transactions":9,"vwap":957},"2026-03-04",50.449,0.009,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":348,"volume":669,"transactions":9,"vwap":961},"2026-03-03",50.44,-0.004,{"date":964,"open":961,"high":965,"low":961,"close":965,"change":966,"percent_change":665,"volume":738,"transactions":9,"vwap":965},"2026-03-02",50.444,-0.191,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":700,"percent_change":151,"volume":669,"transactions":9,"vwap":969},"2026-02-27",50.635,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":151,"percent_change":523,"volume":669,"transactions":9,"vwap":972},"2026-02-26",50.615,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":348,"percent_change":294,"volume":669,"transactions":9,"vwap":975},"2026-02-25",50.575,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":294,"percent_change":295,"volume":669,"transactions":9,"vwap":978},"2026-02-24",50.585,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":452,"percent_change":392,"volume":669,"transactions":9,"vwap":981},"2026-02-23",50.605,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":482,"percent_change":222,"volume":669,"transactions":9,"vwap":984},"2026-02-20",50.58,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":482,"percent_change":222,"volume":988,"transactions":9,"vwap":987},"2026-02-19",50.565,2725000,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":711,"percent_change":399,"volume":669,"transactions":9,"vwap":991},"2026-02-18",50.55,{"date":993,"open":987,"high":987,"low":987,"close":987,"change":417,"percent_change":417,"volume":994,"transactions":9,"vwap":987},"2026-02-17",1500000,{"date":996,"open":987,"high":987,"low":987,"close":987,"change":523,"percent_change":409,"volume":417,"transactions":9,"vwap":987},"2026-02-13",{"date":998,"open":999,"high":999,"low":999,"close":999,"change":392,"percent_change":554,"volume":669,"transactions":9,"vwap":999},"2026-02-12",50.485,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":295,"percent_change":587,"volume":669,"transactions":9,"vwap":1002},"2026-02-11",50.435,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":222,"percent_change":223,"volume":669,"transactions":9,"vwap":1006},"2026-02-10",50.48,50.475,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":482,"percent_change":222,"volume":669,"transactions":9,"vwap":1009},"2026-02-09",50.445,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":826,"percent_change":580,"volume":669,"transactions":9,"vwap":1012},"2026-02-06",50.43,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":715,"percent_change":716,"volume":778,"transactions":9,"vwap":1017},"2026-02-05",50.41,50.6,50.455,{"date":1019,"open":854,"high":854,"low":854,"close":854,"change":719,"percent_change":348,"volume":669,"transactions":9,"vwap":854},"2026-02-04",{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":737,"percent_change":417,"volume":669,"transactions":9,"vwap":1022},"2026-02-03",50.345,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":669,"transactions":9,"vwap":1025},"2026-02-02",50.343,-0.222,-0.44,{"date":1029,"open":987,"high":987,"low":987,"close":987,"change":637,"percent_change":286,"volume":417,"transactions":9,"vwap":987},"2026-01-30",{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":700,"percent_change":151,"volume":417,"transactions":9,"vwap":1032},"2026-01-29",50.52,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":446,"volume":417,"transactions":9,"vwap":1035},"2026-01-28",50.5,0.006,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":392,"volume":669,"transactions":9,"vwap":1039},"2026-01-27",50.494,0.026,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":222,"volume":669,"transactions":9,"vwap":1043},"2026-01-26",50.468,0.013,{"date":1046,"open":1017,"high":1017,"low":1017,"close":1017,"change":21,"percent_change":22,"volume":669,"transactions":9,"vwap":1017},"2026-01-23",{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":294,"percent_change":295,"volume":417,"transactions":9,"vwap":1049},"2026-01-22",50.42,{"date":1051,"open":961,"high":961,"low":961,"close":961,"change":1052,"percent_change":554,"volume":669,"transactions":9,"vwap":961},"2026-01-21",0.052,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":295,"volume":417,"transactions":9,"vwap":1055},"2026-01-20",50.388,-0.022,{"date":1058,"open":1015,"high":1015,"low":1015,"close":1015,"change":1059,"percent_change":446,"volume":417,"transactions":9,"vwap":1015},"2026-01-16",0.005,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":632,"percent_change":626,"volume":417,"transactions":9,"vwap":1062},"2026-01-15",50.405,{"date":1064,"open":961,"high":961,"low":961,"close":961,"change":700,"percent_change":151,"volume":417,"transactions":9,"vwap":961},"2026-01-14",{"date":1066,"open":1049,"high":1049,"low":1049,"close":1049,"change":446,"percent_change":700,"volume":669,"transactions":9,"vwap":1049},"2026-01-13",{"date":1068,"open":1069,"high":1049,"low":1069,"close":1015,"change":1070,"percent_change":151,"volume":804,"transactions":9,"vwap":1015},"2026-01-12",50.4,0.021,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":-6,"volume":417,"transactions":9,"vwap":1073},"2026-01-09",50.389,-0.001,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":826,"percent_change":580,"volume":417,"transactions":9,"vwap":1077},"2026-01-08",50.39,{"date":1079,"open":961,"high":1080,"low":943,"close":943,"change":719,"percent_change":348,"volume":929,"transactions":9,"vwap":943},"2026-01-07",50.49,{"date":1082,"open":1049,"high":1049,"low":1049,"close":1049,"change":446,"percent_change":700,"volume":669,"transactions":9,"vwap":1049},"2026-01-06",{"date":1084,"open":1015,"high":1015,"low":1015,"close":1015,"change":21,"percent_change":22,"volume":1085,"transactions":9,"vwap":1015},"2026-01-05",600000,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":719,"percent_change":348,"volume":669,"transactions":9,"vwap":1088},"2026-01-02",50.375,{"date":1090,"open":953,"high":953,"low":953,"close":953,"change":294,"percent_change":295,"volume":669,"transactions":9,"vwap":953},"2025-12-31",{"date":1092,"open":1069,"high":1069,"low":1069,"close":1069,"change":1093,"percent_change":1094,"volume":417,"transactions":9,"vwap":1069},"2025-12-30",-0.195,-0.39,{"date":1096,"open":1016,"high":1016,"low":1097,"close":1097,"change":700,"percent_change":151,"volume":669,"transactions":9,"vwap":1097},"2025-12-29",50.595,{"date":1099,"open":975,"high":975,"low":975,"close":975,"change":1100,"percent_change":523,"volume":417,"transactions":9,"vwap":975},"2025-12-26",0.041,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":924,"percent_change":467,"volume":669,"transactions":9,"vwap":1103},"2025-12-24",50.534,{"date":1105,"open":1006,"high":1006,"low":1006,"close":1006,"change":719,"percent_change":348,"volume":669,"transactions":9,"vwap":1006},"2025-12-23",{"date":1107,"open":1005,"high":1005,"low":1005,"close":1005,"change":711,"percent_change":399,"volume":669,"transactions":9,"vwap":1005},"2025-12-22",{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":726,"percent_change":446,"volume":669,"transactions":9,"vwap":1110},"2025-12-19",50.495,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":523,"volume":669,"transactions":9,"vwap":1113},"2025-12-18",50.488,0.038,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":719,"percent_change":348,"volume":417,"transactions":9,"vwap":1117},"2025-12-17",50.45,{"date":1119,"open":1017,"high":1017,"low":1017,"close":1017,"change":392,"percent_change":554,"volume":417,"transactions":9,"vwap":1017},"2025-12-16",{"date":1121,"open":1062,"high":1062,"low":1062,"close":1062,"change":446,"percent_change":700,"volume":417,"transactions":9,"vwap":1062},"2025-12-15",{"date":1123,"open":1069,"high":1069,"low":1124,"close":1124,"change":719,"percent_change":348,"volume":28,"transactions":9,"vwap":1124},"2025-12-12",50.395,{"date":1126,"open":1069,"high":1069,"low":1069,"close":1069,"change":719,"percent_change":348,"volume":417,"transactions":9,"vwap":1069},"2025-12-11",{"date":1128,"open":1062,"high":1062,"low":1062,"close":1062,"change":795,"percent_change":796,"volume":417,"transactions":9,"vwap":1062},"2025-12-10",{"date":1130,"open":854,"high":854,"low":854,"close":854,"change":348,"percent_change":294,"volume":28,"transactions":9,"vwap":854},"2025-12-09",{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":294,"percent_change":295,"volume":1134,"transactions":9,"vwap":1133},"2025-12-08",50.35,500000,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":348,"percent_change":294,"volume":669,"transactions":9,"vwap":1137},"2025-12-05",50.37,{"date":1139,"open":953,"high":953,"low":953,"close":953,"change":632,"percent_change":626,"volume":669,"transactions":9,"vwap":953},"2025-12-04",{"date":1141,"open":943,"high":943,"low":943,"close":943,"change":637,"percent_change":286,"volume":669,"transactions":9,"vwap":943},"2025-12-03",{"date":1143,"open":1137,"high":1137,"low":1137,"close":1137,"change":759,"percent_change":392,"volume":669,"transactions":9,"vwap":1137},"2025-12-02",{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":669,"transactions":9,"vwap":1146},"2025-12-01",50.347,-0.235,-0.46,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":737,"percent_change":417,"volume":669,"transactions":9,"vwap":1151},"2025-11-28",50.582,{"date":1153,"open":984,"high":984,"low":984,"close":984,"change":222,"percent_change":223,"volume":669,"transactions":9,"vwap":984},"2025-11-26",{"date":1155,"open":991,"high":991,"low":991,"close":991,"change":151,"percent_change":523,"volume":669,"transactions":9,"vwap":991},"2025-11-25",{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":151,"percent_change":523,"volume":417,"transactions":9,"vwap":1158},"2025-11-24",50.51,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":223,"percent_change":467,"volume":417,"transactions":9,"vwap":1161},"2025-11-21",50.47,{"date":1163,"open":1015,"high":1015,"low":1015,"close":1015,"change":222,"percent_change":223,"volume":417,"transactions":9,"vwap":1015},"2025-11-20",{"date":1165,"open":953,"high":953,"low":953,"close":953,"change":348,"percent_change":294,"volume":1166,"transactions":9,"vwap":953},"2025-11-19",25000,{"date":1168,"open":1077,"high":1077,"low":1077,"close":1077,"change":222,"percent_change":223,"volume":669,"transactions":9,"vwap":1077},"2025-11-18",{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":446,"percent_change":700,"volume":1172,"transactions":9,"vwap":1171},"2025-11-17",50.36,125000,{"date":1174,"open":1133,"high":1133,"low":1133,"close":1133,"change":719,"percent_change":348,"volume":417,"transactions":9,"vwap":1133},"2025-11-14",{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":436,"percent_change":437,"volume":669,"transactions":9,"vwap":1177},"2025-11-13",50.355,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":400,"volume":417,"transactions":9,"vwap":1180},"2025-11-12",50.399,-0.028,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":467,"volume":669,"transactions":9,"vwap":1184},"2025-11-11",50.427,0.062,{"date":1187,"open":947,"high":947,"low":947,"close":947,"change":1059,"percent_change":446,"volume":669,"transactions":9,"vwap":947},"2025-11-10",{"date":1189,"open":1171,"high":1171,"low":1171,"close":1171,"change":417,"percent_change":417,"volume":669,"transactions":9,"vwap":1171},"2025-11-07",{"date":1191,"open":1171,"high":1171,"low":1171,"close":1171,"change":523,"percent_change":409,"volume":669,"transactions":9,"vwap":1171},"2025-11-06",{"date":1193,"open":1194,"high":1194,"low":843,"close":843,"change":632,"percent_change":626,"volume":640,"transactions":9,"vwap":843},"2025-11-05",50.3,{"date":1196,"open":835,"high":851,"low":835,"close":851,"change":700,"percent_change":151,"volume":669,"transactions":9,"vwap":851},"2025-11-04",{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":531,"volume":417,"transactions":9,"vwap":1199},"2025-11-03",50.295,-0.211,{"date":1202,"open":1032,"high":1032,"low":1203,"close":1203,"change":1204,"percent_change":580,"volume":28,"transactions":9,"vwap":1203},"2025-10-31",50.506,-0.024,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":294,"volume":417,"transactions":9,"vwap":1207},"2025-10-30",50.53,-0.012,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":782,"volume":417,"transactions":9,"vwap":1211},"2025-10-29",50.542,-0.093,{"date":1214,"open":969,"high":969,"low":969,"close":969,"change":446,"percent_change":700,"volume":669,"transactions":9,"vwap":969},"2025-10-28",{"date":1216,"open":1016,"high":1217,"low":1016,"close":1217,"change":719,"percent_change":348,"volume":640,"transactions":9,"vwap":1217},"2025-10-27",50.625,{"date":1219,"open":24,"high":24,"low":1220,"close":1221,"change":700,"percent_change":151,"volume":645,"transactions":9,"vwap":1221},"2025-10-24",50.61,50.63,{"date":1223,"open":1220,"high":1220,"low":1220,"close":1220,"change":719,"percent_change":348,"volume":417,"transactions":9,"vwap":1220},"2025-10-23",{"date":1225,"open":1097,"high":972,"low":984,"close":972,"change":446,"percent_change":700,"volume":738,"transactions":9,"vwap":972},"2025-10-22",{"date":1227,"open":981,"high":981,"low":981,"close":981,"change":482,"percent_change":222,"volume":669,"transactions":9,"vwap":981},"2025-10-21",{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":21,"percent_change":22,"volume":417,"transactions":9,"vwap":1230},"2025-10-20",50.59,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":399,"percent_change":400,"volume":669,"transactions":9,"vwap":1233},"2025-10-17",50.555,{"date":1235,"open":978,"high":978,"low":978,"close":978,"change":223,"percent_change":467,"volume":417,"transactions":9,"vwap":978},"2025-10-16",{"date":1237,"open":991,"high":991,"low":1238,"close":1238,"change":700,"percent_change":151,"volume":1239,"transactions":9,"vwap":1238},"2025-10-15",50.525,1800,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":637,"percent_change":286,"volume":417,"transactions":9,"vwap":1242},"2025-10-14",50.505,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":700,"percent_change":151,"volume":669,"transactions":9,"vwap":1245},"2025-10-13",50.46,{"date":1247,"open":1117,"high":1117,"low":961,"close":961,"change":795,"percent_change":796,"volume":1248,"transactions":9,"vwap":961},"2025-10-10",750300,{"date":1250,"open":1088,"high":1088,"low":1088,"close":1088,"change":711,"percent_change":399,"volume":1251,"transactions":9,"vwap":1088},"2025-10-09",1125000,{"date":1253,"open":1077,"high":1077,"low":1077,"close":1077,"change":294,"percent_change":295,"volume":669,"transactions":9,"vwap":1077},"2025-10-08",{"date":1255,"open":1015,"high":1015,"low":1015,"close":1015,"change":452,"percent_change":392,"volume":669,"transactions":9,"vwap":1015},"2025-10-07",{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":294,"volume":669,"transactions":9,"vwap":1258},"2025-10-06",50.385,-0.011,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1204,"percent_change":580,"volume":669,"transactions":9,"vwap":1262},"2025-10-03",50.396,{"date":1264,"open":1049,"high":1049,"low":1049,"close":1049,"change":700,"percent_change":151,"volume":669,"transactions":9,"vwap":1049},"2025-10-02",{"date":1266,"open":1069,"high":1069,"low":1069,"close":1069,"change":277,"percent_change":1267,"volume":417,"transactions":9,"vwap":1069},"2025-10-01",-0.24,{"date":1269,"open":1032,"high":1032,"low":1032,"close":1032,"change":482,"percent_change":222,"volume":417,"transactions":9,"vwap":1032},"2025-09-30",{"date":1271,"open":1242,"high":1242,"low":1242,"close":1242,"change":151,"percent_change":523,"volume":669,"transactions":9,"vwap":1242},"2025-09-29",{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":21,"percent_change":22,"volume":669,"transactions":9,"vwap":1274},"2025-09-26",50.465,{"date":1276,"open":1012,"high":1012,"low":1012,"close":1012,"change":626,"percent_change":627,"volume":417,"transactions":9,"vwap":1012},"2025-09-25",{"date":1278,"open":1035,"high":1035,"low":1035,"close":1035,"change":399,"percent_change":400,"volume":417,"transactions":9,"vwap":1035},"2025-09-24",{"date":1280,"open":1207,"high":1207,"low":1207,"close":1207,"change":1059,"percent_change":446,"volume":417,"transactions":9,"vwap":1207},"2025-09-23",{"date":1282,"open":1238,"high":1238,"low":1238,"close":1238,"change":1283,"percent_change":399,"volume":417,"transactions":9,"vwap":1238},"2025-09-22",-0.016,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":700,"percent_change":151,"volume":669,"transactions":9,"vwap":1286},"2025-09-19",50.541,{"date":1288,"open":1207,"high":1207,"low":1289,"close":1289,"change":1036,"percent_change":446,"volume":640,"transactions":9,"vwap":1289},"2025-09-18",50.521,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":197,"volume":669,"transactions":9,"vwap":1292},"2025-09-17",50.515,-0.049,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":392,"volume":669,"transactions":9,"vwap":1296},"2025-09-16",50.564,0.024,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":151,"percent_change":523,"volume":669,"transactions":9,"vwap":1300},"2025-09-15",50.54,{"date":1302,"open":1035,"high":1035,"low":1035,"close":1035,"change":348,"percent_change":294,"volume":669,"transactions":9,"vwap":1035},"2025-09-12",{"date":1304,"open":1005,"high":1158,"low":1005,"close":1158,"change":151,"percent_change":523,"volume":640,"transactions":9,"vwap":1158},"2025-09-11",{"date":1306,"open":1161,"high":1161,"low":1161,"close":1161,"change":446,"percent_change":700,"volume":1307,"transactions":9,"vwap":1161},"2025-09-10",75000,{"date":1309,"open":1245,"high":1245,"low":1245,"close":1245,"change":294,"percent_change":295,"volume":417,"transactions":9,"vwap":1245},"2025-09-09",{"date":1311,"open":1005,"high":1005,"low":1005,"close":1005,"change":446,"percent_change":700,"volume":669,"transactions":9,"vwap":1005},"2025-09-08",{"date":1313,"open":1161,"high":1161,"low":1161,"close":1161,"change":1314,"percent_change":1315,"volume":417,"transactions":9,"vwap":1161},"2025-09-05",0.086,0.17,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":81,"volume":669,"transactions":9,"vwap":1318},"2025-09-04",50.384,0.069,{"date":1321,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":467,"volume":669,"transactions":9,"vwap":851},"2025-09-03",{"date":1323,"open":830,"high":830,"low":830,"close":830,"change":1324,"percent_change":1325,"volume":669,"transactions":9,"vwap":830},"2025-09-02",-0.215,-0.43,{"date":1327,"open":1161,"high":1161,"low":1161,"close":1161,"change":417,"percent_change":417,"volume":417,"transactions":9,"vwap":1161},"2025-08-29",{"date":1329,"open":1161,"high":1161,"low":1161,"close":1161,"change":632,"percent_change":626,"volume":669,"transactions":9,"vwap":1161},"2025-08-28",{"date":1331,"open":1242,"high":1242,"low":1242,"close":1242,"change":21,"percent_change":22,"volume":669,"transactions":9,"vwap":1242},"2025-08-27",{"date":1333,"open":1161,"high":1161,"low":1161,"close":1161,"change":151,"percent_change":523,"volume":669,"transactions":9,"vwap":1161},"2025-08-26",{"date":1335,"open":1012,"high":1012,"low":1012,"close":1012,"change":632,"percent_change":626,"volume":669,"transactions":9,"vwap":1012},"2025-08-25",{"date":1337,"open":1274,"high":1274,"low":1274,"close":1274,"change":1338,"percent_change":1339,"volume":669,"transactions":9,"vwap":1274},"2025-08-22",0.155,0.31,{"date":1341,"open":835,"high":835,"low":835,"close":835,"change":580,"percent_change":197,"volume":669,"transactions":9,"vwap":835},"2025-08-21",{"date":1343,"open":1171,"high":1171,"low":1171,"close":1171,"change":446,"percent_change":700,"volume":669,"transactions":9,"vwap":1171},"2025-08-20",{"date":1345,"open":1133,"high":1133,"low":1133,"close":1133,"change":446,"percent_change":700,"volume":669,"transactions":9,"vwap":1133},"2025-08-19",{"date":1347,"open":854,"high":854,"low":854,"close":854,"change":348,"percent_change":294,"volume":669,"transactions":9,"vwap":854},"2025-08-18",{"date":1349,"open":1133,"high":1133,"low":1133,"close":1133,"change":1350,"percent_change":446,"volume":669,"transactions":9,"vwap":1133},"2025-08-15",0.004,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1293,"percent_change":197,"volume":669,"transactions":9,"vwap":1353},"2025-08-14",50.346,{"date":1355,"open":1124,"high":1124,"low":1124,"close":1124,"change":523,"percent_change":409,"volume":669,"transactions":9,"vwap":1124},"2025-08-13",{"date":1357,"open":851,"high":851,"low":851,"close":851,"change":21,"percent_change":22,"volume":417,"transactions":9,"vwap":851},"2025-08-12",{"date":1359,"open":843,"high":843,"low":843,"close":843,"change":222,"percent_change":223,"volume":669,"transactions":9,"vwap":843},"2025-08-11",{"date":1361,"open":846,"high":846,"low":846,"close":846,"change":632,"percent_change":626,"volume":669,"transactions":9,"vwap":846},"2025-08-08",{"date":1363,"open":940,"high":940,"low":940,"close":940,"change":711,"percent_change":399,"volume":669,"transactions":9,"vwap":940},"2025-08-07",{"date":1365,"open":1194,"high":1194,"low":1194,"close":1194,"change":222,"percent_change":223,"volume":669,"transactions":9,"vwap":1194},"2025-08-06",{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":399,"percent_change":400,"volume":417,"transactions":9,"vwap":1368},"2025-08-05",50.27,{"date":1370,"open":1194,"high":1194,"low":1194,"close":1194,"change":223,"percent_change":467,"volume":669,"transactions":9,"vwap":1194},"2025-08-04",{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":51,"volume":669,"transactions":9,"vwap":1373},"2025-08-01",50.24,0.247,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":700,"volume":417,"transactions":9,"vwap":1377},"2025-07-31",49.993,0.011,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":295,"volume":417,"transactions":9,"vwap":1381},"2025-07-30",49.982,-0.018,{"date":179,"open":709,"high":709,"low":709,"close":709,"change":417,"percent_change":417,"volume":417,"transactions":9,"vwap":709}]