[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PINC":3,"homepage-market-summary":27,"stock-historical-PINC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PINC","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 Securitized Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1008,2.50476,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},49.105,49.0748,0.0302,0.06,951,50.29,27.725,363288.8557629746,94.7,3143,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},17.225,1125438,410784884.980031,156.96,"2024-10-10",[181,184,193,201,209,218,226,233,243,253,262,269,277,287,297,305,313,323,330,337,345,355,361,367,374,382,389,399,407,414,422,426,431,438,443,448,453,459,465,470,475,481,488,494,499,505,513,520,528,533,541,545,550,557,562,568,572,578,583,587,592,595,600,602,605,610,612,614,617,622,624,627,630,635,637,639,642,647,652,654,657,662,665,667,673,679,685,690,694,697,700,703,706,709,713,716,719,723,728,733,736,740,743,748,752,756,761,767,772,778,783,790,796,800,807,813,818,824,830,835,839,844,847,851,855,859,863,866,874,880,889,897,906,914,920,927,934,942,948,956,964,972,980,985,994,1000,1008,1015,1024,1032,1039,1046,1055,1064,1072,1080,1088,1096,1102,1108,1116,1125,1131,1139,1146,1154,1162,1170,1177,1185,1191,1198,1204,1211,1215,1222,1228,1236,1242,1250,1255,1263,1269,1276,1283,1290,1299,1305,1313,1319,1324,1331,1338,1345,1351,1357,1364,1370,1377,1385,1393,1401,1410,1415,1420,1427,1434,1438,1443,1450,1455,1460,1468,1473,1478,1484,1488,1494,1501,1506,1511,1517,1523,1526,1532,1539,1546,1553,1559,1565,1572,1580,1588,1595,1602,1608,1614,1619,1627,1635,1641,1647,1654,1660,1669,1675,1681,1687,1692,1700,1705,1712,1720,1726,1732,1740,1745,1752,1760,1767,1775,1781,1786,1793,1800,1809,1815,1823,1831,1838,1844,1849,1855,1861,1869,1875,1881,1888,1892,1899,1904,1911,1917,1924,1930,1934,1939,1945,1951,1956,1961,1964,1968,1972,1978,1985,1990,1998,2003,2009,2014,2017,2023,2031,2036,2043,2050,2056,2062,2068,2073,2076,2079,2083,2089,2093,2098,2102,2109,2112,2116,2119,2123,2127,2133,2139,2143,2147,2152,2157,2161,2166,2170,2177,2182,2188,2193,2196,2199,2205,2210,2215,2220,2226,2230,2234,2241,2248,2256,2263,2270,2276,2281,2287,2294,2300,2306,2311,2318,2324,2327,2332,2335,2339,2344],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},44,49.1109,{"date":185,"open":186,"high":187,"low":186,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",49.07,49.08,-0.0401,-0.08,547.4794,16,49.0774,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",49.1149,0.065,0.13,11.4794,8,49.169,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",49.0499,0.011,0.02,13.4794,10,49.0283,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":191,"vwap":217},"2026-09-30",49.1,49.21,49.0389,-0.1954,-0.4,2009.4794,49.1511,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":207,"vwap":225},"2026-09-29",49.2,49.2343,-0.0156,-0.03,259.4794,49.2006,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":189,"volume":230,"transactions":231,"vwap":232},"2026-09-28",49.2499,-0.0376,64.4794,12,49.2538,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",49.29,49.31,49.2875,0.0127,0.03,293.4794,11,49.305,{"date":244,"open":235,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",49.42,49.27,49.2748,-0.0351,-0.07,4416.4794,24,49.2914,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",49.38,49.3099,-0.1049,-0.21,1788.4794,21,49.3277,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":205,"percent_change":149,"volume":266,"transactions":267,"vwap":268},"2026-09-22",49.45,49.4148,109.4794,9,49.4465,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":207,"vwap":276},"2026-09-21",49.41,49.3948,-0.0302,-0.06,145.4794,49.4017,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",49.4,49.44,49.425,-0.02,-0.04,1621.4794,14,49.4245,{"date":288,"open":245,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",49.46,49.415,49.445,0.0851,0.17,6007.4794,61,49.4317,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":207,"vwap":304},"2026-09-16",49.43,49.3599,-0.0729,-0.15,112.4794,49.4324,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",49.4328,0.0029,0.01,186.4794,41,49.4352,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",49.495,49.52,49.4299,-0.1501,-0.3,3525.418807,32,49.4943,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":267,"vwap":329},"2026-09-11",49.58,-0.0798,-0.16,191.4794,49.5803,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":231,"vwap":336},"2026-09-10",49.6598,-0.115,-0.23,130.4794,49.683,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":302,"volume":342,"transactions":343,"vwap":344},"2026-09-09",49.8,49.7748,-0.0752,3036.4794,57,49.7903,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":79,"volume":352,"transactions":353,"vwap":354},"2026-09-08",49.82,49.925,49.81,49.85,0.07,21234.5184,92,49.8561,{"date":356,"open":339,"high":339,"low":357,"close":357,"change":358,"percent_change":223,"volume":359,"transactions":285,"vwap":360},"2026-09-04",49.78,-0.0166,623.4794,49.7997,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":79,"volume":366,"transactions":267,"vwap":363},"2026-09-03",49.83,49.7966,0.0708,6600.4794,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":282,"volume":372,"transactions":231,"vwap":373},"2026-09-02",49.75,49.7258,-0.0093,3011.7194,49.7499,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":109,"volume":379,"transactions":380,"vwap":381},"2026-09-01",49.6,49.7351,-0.0849,516.4794,13,49.6358,{"date":383,"open":347,"high":347,"low":347,"close":347,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",-0.2448,-0.49,496.4794,18,49.8195,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",50.11,50.04,50.0648,-0.0702,-0.14,4004.4794,22,50.0775,{"date":400,"open":401,"high":402,"low":391,"close":403,"change":404,"percent_change":282,"volume":405,"transactions":260,"vwap":406},"2026-08-27",50.12,50.18,50.135,-0.01,2575.4794,50.1306,{"date":408,"open":401,"high":409,"low":401,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":387,"vwap":413},"2026-08-26",50.145,0.0499,0.1,661.4794,50.1214,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":231,"vwap":421},"2026-08-25",50.09,50.0951,0.0551,0.11,1252.4874,50.0899,{"date":423,"open":392,"high":392,"low":392,"close":392,"change":282,"percent_change":283,"volume":424,"transactions":199,"vwap":425},"2026-08-24",9.4794,50.0368,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":223,"volume":424,"transactions":199,"vwap":430},"2026-08-21",50.06,-0.015,50.0611,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":267,"vwap":437},"2026-08-20",50.075,-0.0501,-0.1,10.4794,50.076,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":418,"percent_change":419,"volume":441,"transactions":380,"vwap":442},"2026-08-19",50.1251,14.4794,50.1336,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":309,"volume":424,"transactions":199,"vwap":447},"2026-08-18",50.07,0.0049,50.0542,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":274,"volume":424,"transactions":199,"vwap":452},"2026-08-17",50.0651,-0.0299,50.0845,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":424,"transactions":199,"vwap":458},"2026-08-14",50.095,0.045,0.09,50.1277,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":424,"transactions":199,"vwap":464},"2026-08-13",50.05,0.08,0.16,50.0547,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":149,"volume":424,"transactions":199,"vwap":469},"2026-08-12",49.97,0.0202,49.9953,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":309,"volume":424,"transactions":199,"vwap":474},"2026-08-11",49.9498,0.0047,49.9531,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":189,"volume":479,"transactions":207,"vwap":480},"2026-08-10",49.9451,-0.0398,15.4794,49.9515,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":457,"volume":485,"transactions":486,"vwap":487},"2026-08-07",49.9849,0.0449,28.539612,15,49.9907,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":249,"volume":492,"transactions":380,"vwap":493},"2026-08-06",49.94,-0.035,116.539612,49.9533,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":468,"percent_change":149,"volume":497,"transactions":207,"vwap":498},"2026-08-05",49.975,102.4794,49.955,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":462,"percent_change":463,"volume":502,"transactions":503,"vwap":504},"2026-08-04",49.9548,8.4794,7,49.9302,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":205,"volume":511,"transactions":251,"vwap":512},"2026-08-03",49.865,49.96,49.8748,0.0098,2727.5206,49.8887,{"date":514,"open":507,"high":507,"low":507,"close":507,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",-0.25,-0.5,6,4,49.8033,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",50.115,0.025,0.05,235,42,50.0997,{"date":529,"open":401,"high":401,"low":416,"close":416,"change":530,"percent_change":462,"volume":531,"transactions":517,"vwap":532},"2026-07-29",0.0401,118,50.1155,{"date":534,"open":445,"high":445,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":241,"vwap":540},"2026-07-28",50.03,50.0499,0.0749,0.15,670,50.0643,{"date":542,"open":496,"high":496,"low":496,"close":496,"change":239,"percent_change":20,"volume":191,"transactions":543,"vwap":544},"2026-07-27",5,49.9894,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":524,"volume":207,"transactions":241,"vwap":549},"2026-07-24",49.945,0.0237,49.947,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":302,"volume":554,"transactions":555,"vwap":556},"2026-07-23",49.9213,-0.0735,255,56,50.085,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":189,"volume":517,"transactions":518,"vwap":561},"2026-07-22",49.9948,-0.0419,50.0117,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":189,"volume":566,"transactions":526,"vwap":567},"2026-07-21",50.0367,-0.0381,185.019,50.0411,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":248,"percent_change":249,"volume":517,"transactions":518,"vwap":571},"2026-07-20",50.0748,50.0833,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":20,"volume":577,"transactions":207,"vwap":421},"2026-07-17",50.08,50.1099,0.0303,185,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":282,"volume":517,"transactions":518,"vwap":582},"2026-07-16",50.0796,-0.0103,50.055,{"date":584,"open":421,"high":421,"low":421,"close":421,"change":585,"percent_change":538,"volume":517,"transactions":518,"vwap":586},"2026-07-15",0.0751,50.0592,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":20,"percent_change":590,"volume":517,"transactions":518,"vwap":591},"2026-07-14",50.0148,0.12,50.0267,{"date":593,"open":501,"high":501,"low":501,"close":501,"change":341,"percent_change":302,"volume":517,"transactions":518,"vwap":594},"2026-07-13",50.0017,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":598,"volume":599,"transactions":9,"vwap":597},"2026-07-10",50.029999,0,100,{"date":601,"open":597,"high":597,"low":597,"close":597,"change":205,"percent_change":149,"volume":599,"transactions":9,"vwap":597},"2026-07-09",{"date":603,"open":604,"high":604,"low":604,"close":604,"change":283,"percent_change":189,"volume":599,"transactions":9,"vwap":604},"2026-07-08",50.0099983,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":274,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-07-07",50.049999,-0.12,300,{"date":611,"open":391,"high":391,"low":391,"close":391,"change":149,"percent_change":462,"volume":599,"transactions":9,"vwap":391},"2026-07-06",{"date":613,"open":445,"high":445,"low":445,"close":445,"change":20,"percent_change":590,"volume":599,"transactions":9,"vwap":445},"2026-07-02",{"date":615,"open":597,"high":616,"low":604,"close":604,"change":274,"percent_change":608,"volume":173,"transactions":9,"vwap":604},"2026-07-01",50.040001,{"date":618,"open":416,"high":416,"low":445,"close":445,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":445},"2026-06-30",-0.22,-0.44,400,{"date":623,"open":22,"high":22,"low":22,"close":22,"change":239,"percent_change":20,"volume":599,"transactions":9,"vwap":22},"2026-06-29",{"date":625,"open":626,"high":626,"low":626,"close":626,"change":524,"percent_change":411,"volume":599,"transactions":9,"vwap":626},"2026-06-26",50.26,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":462,"percent_change":463,"volume":599,"transactions":9,"vwap":629},"2026-06-25",50.21,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":20,"percent_change":590,"volume":634,"transactions":9,"vwap":633},"2026-06-24",50.15,50.13,600,{"date":636,"open":445,"high":445,"low":445,"close":445,"change":282,"percent_change":283,"volume":599,"transactions":9,"vwap":445},"2026-06-23",{"date":638,"open":416,"high":416,"low":416,"close":416,"change":404,"percent_change":282,"volume":598,"transactions":9,"vwap":416},"2026-06-22",{"date":640,"open":641,"high":641,"low":641,"close":641,"change":149,"percent_change":462,"volume":599,"transactions":9,"vwap":641},"2026-06-18",50.099998,{"date":643,"open":402,"high":402,"low":644,"close":644,"change":109,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-06-17",50.060001,-0.34,2100,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":205,"percent_change":149,"volume":609,"transactions":9,"vwap":651},"2026-06-16",50.22,50.25,50.23,{"date":653,"open":629,"high":629,"low":629,"close":629,"change":524,"percent_change":411,"volume":598,"transactions":9,"vwap":629},"2026-06-15",{"date":655,"open":402,"high":402,"low":656,"close":656,"change":223,"percent_change":274,"volume":609,"transactions":9,"vwap":656},"2026-06-12",50.16,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":599,"transactions":9,"vwap":659},"2026-06-11",50.19,21.93,77.6,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":598,"percent_change":598,"volume":598,"transactions":9,"vwap":664},"2025-11-26",28.26,{"date":666,"open":664,"high":664,"low":664,"close":664,"change":598,"percent_change":598,"volume":598,"transactions":9,"vwap":664},"2025-11-25",{"date":668,"open":669,"high":670,"low":669,"close":664,"change":457,"percent_change":671,"volume":672,"transactions":9,"vwap":664},"2025-11-24",28.24,28.28,0.32,2058635,{"date":674,"open":675,"high":676,"low":677,"close":675,"change":404,"percent_change":283,"volume":678,"transactions":9,"vwap":675},"2025-11-21",28.17,28.215,28.15,2086734,{"date":680,"open":681,"high":682,"low":683,"close":681,"change":205,"percent_change":351,"volume":684,"transactions":9,"vwap":681},"2025-11-20",28.18,28.2,28.16,1174334,{"date":686,"open":687,"high":688,"low":683,"close":683,"change":283,"percent_change":395,"volume":689,"transactions":9,"vwap":683},"2025-11-19",28.19,28.21,657756,{"date":691,"open":692,"high":692,"low":681,"close":682,"change":309,"percent_change":149,"volume":693,"transactions":9,"vwap":682},"2025-11-18",28.22,1070145,{"date":695,"open":687,"high":688,"low":681,"close":687,"change":598,"percent_change":598,"volume":696,"transactions":9,"vwap":687},"2025-11-17",696966,{"date":698,"open":675,"high":682,"low":683,"close":687,"change":239,"percent_change":419,"volume":699,"transactions":9,"vwap":687},"2025-11-14",902500,{"date":701,"open":675,"high":692,"low":683,"close":683,"change":282,"percent_change":249,"volume":702,"transactions":9,"vwap":683},"2025-11-13",661000,{"date":704,"open":681,"high":682,"low":675,"close":681,"change":309,"percent_change":149,"volume":705,"transactions":9,"vwap":681},"2025-11-12",641100,{"date":707,"open":681,"high":687,"low":683,"close":675,"change":598,"percent_change":598,"volume":708,"transactions":9,"vwap":675},"2025-11-11",603800,{"date":710,"open":675,"high":687,"low":711,"close":675,"change":205,"percent_change":351,"volume":712,"transactions":9,"vwap":675},"2025-11-10",28.14,953000,{"date":714,"open":683,"high":675,"low":711,"close":677,"change":309,"percent_change":149,"volume":715,"transactions":9,"vwap":677},"2025-11-07",927200,{"date":717,"open":677,"high":675,"low":711,"close":711,"change":404,"percent_change":283,"volume":718,"transactions":9,"vwap":711},"2025-11-06",855000,{"date":720,"open":683,"high":681,"low":721,"close":677,"change":598,"percent_change":598,"volume":722,"transactions":9,"vwap":677},"2025-11-05",28.125,1148700,{"date":724,"open":725,"high":675,"low":726,"close":677,"change":283,"percent_change":395,"volume":727,"transactions":9,"vwap":677},"2025-11-04",28.13,28.12,1185700,{"date":729,"open":725,"high":687,"low":730,"close":687,"change":351,"percent_change":731,"volume":732,"transactions":9,"vwap":687},"2025-11-03",28.11,0.25,1350800,{"date":734,"open":730,"high":677,"low":730,"close":726,"change":282,"percent_change":249,"volume":735,"transactions":9,"vwap":726},"2025-10-31",1084000,{"date":737,"open":730,"high":677,"low":738,"close":711,"change":239,"percent_change":419,"volume":739,"transactions":9,"vwap":711},"2025-10-30",28.1,813600,{"date":741,"open":725,"high":681,"low":738,"close":730,"change":249,"percent_change":515,"volume":742,"transactions":9,"vwap":730},"2025-10-29",877500,{"date":744,"open":745,"high":687,"low":745,"close":681,"change":462,"percent_change":746,"volume":747,"transactions":9,"vwap":681},"2025-10-28",28.08,0.28,746000,{"date":749,"open":726,"high":681,"low":750,"close":738,"change":282,"percent_change":249,"volume":751,"transactions":9,"vwap":738},"2025-10-27",28.049999,821900,{"date":753,"open":677,"high":677,"low":754,"close":726,"change":404,"percent_change":283,"volume":755,"transactions":9,"vwap":726},"2025-10-24",28.09,604900,{"date":757,"open":758,"high":725,"low":759,"close":725,"change":457,"percent_change":671,"volume":760,"transactions":9,"vwap":725},"2025-10-23",28.030001,28.02,504300,{"date":762,"open":759,"high":763,"low":764,"close":765,"change":205,"percent_change":351,"volume":766,"transactions":9,"vwap":765},"2025-10-22",28.065001,27.985,28.040001,1415200,{"date":768,"open":769,"high":750,"low":770,"close":759,"change":598,"percent_change":598,"volume":771,"transactions":9,"vwap":759},"2025-10-21",27.98,27.97,550600,{"date":773,"open":774,"high":775,"low":776,"close":759,"change":205,"percent_change":351,"volume":777,"transactions":9,"vwap":759},"2025-10-20",28,28.028,27.96,725100,{"date":779,"open":780,"high":774,"low":780,"close":774,"change":79,"percent_change":781,"volume":782,"transactions":9,"vwap":774},"2025-10-17",27.85,0.5,877800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":205,"percent_change":351,"volume":789,"transactions":9,"vwap":788},"2025-10-16",27.89,27.915,27.79,27.86,1120500,{"date":791,"open":774,"high":792,"low":23,"close":793,"change":327,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2025-10-15",28.025,27.84,-0.57,7009800,{"date":797,"open":798,"high":750,"low":798,"close":774,"change":149,"percent_change":79,"volume":799,"transactions":9,"vwap":774},"2025-10-14",27.87,1565100,{"date":801,"open":802,"high":765,"low":803,"close":776,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":776},"2025-10-13",27.78,27.73,0.18,0.65,793900,{"date":808,"open":809,"high":776,"low":803,"close":802,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2025-10-10",27.9,-0.11,-0.39,3419200,{"date":814,"open":675,"high":675,"low":788,"close":785,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":785},"2025-10-09",-0.32,-1.13,719200,{"date":819,"open":820,"high":670,"low":809,"close":688,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":688},"2025-10-08",27.94,0.3,1.07,1098000,{"date":825,"open":798,"high":826,"low":827,"close":828,"change":524,"percent_change":804,"volume":829,"transactions":9,"vwap":828},"2025-10-07",27.99,27.83,27.91,1070800,{"date":831,"open":832,"high":833,"low":832,"close":788,"change":283,"percent_change":395,"volume":834,"transactions":9,"vwap":788},"2025-10-06",27.82,28.01,870700,{"date":836,"open":832,"high":837,"low":787,"close":809,"change":351,"percent_change":731,"volume":838,"transactions":9,"vwap":809},"2025-10-03",27.92,1656200,{"date":840,"open":841,"high":793,"low":842,"close":827,"change":239,"percent_change":419,"volume":843,"transactions":9,"vwap":827},"2025-10-02",27.8,27.755,1188000,{"date":845,"open":827,"high":780,"low":802,"close":841,"change":598,"percent_change":598,"volume":846,"transactions":9,"vwap":841},"2025-10-01",1240800,{"date":848,"open":802,"high":827,"low":849,"close":841,"change":598,"percent_change":598,"volume":850,"transactions":9,"vwap":841},"2025-09-30",27.76,1485400,{"date":852,"open":841,"high":827,"low":853,"close":841,"change":404,"percent_change":283,"volume":854,"transactions":9,"vwap":841},"2025-09-29",27.74,1102300,{"date":856,"open":832,"high":785,"low":802,"close":857,"change":205,"percent_change":351,"volume":858,"transactions":9,"vwap":857},"2025-09-26",27.81,1228300,{"date":860,"open":780,"high":861,"low":802,"close":787,"change":598,"percent_change":598,"volume":862,"transactions":9,"vwap":787},"2025-09-25",27.88,1477400,{"date":864,"open":776,"high":774,"low":803,"close":787,"change":327,"percent_change":794,"volume":865,"transactions":9,"vwap":787},"2025-09-24",4534500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":319,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2025-09-23",28.25,28.42,27.93,27.95,-1.06,2374500,{"date":875,"open":841,"high":876,"low":787,"close":868,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":868},"2025-09-22",28.35,2.5,9.71,6179400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2025-09-19",26.52,26.74,25.285,25.75,-0.67,-2.54,5856500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":327,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2025-09-18",26.6,27.31,26.32,26.42,-0.6,1490200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2025-09-17",26.39,27.01,26.34,26.58,0.2,0.76,939300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":385,"volume":913,"transactions":9,"vwap":911},"2025-09-16",26.44,26.55,26.26,26.38,-0.13,1019800,{"date":915,"open":882,"high":883,"low":916,"close":917,"change":918,"percent_change":645,"volume":919,"transactions":9,"vwap":917},"2025-09-15",26.28,26.51,-0.09,837000,{"date":921,"open":922,"high":923,"low":924,"close":891,"change":258,"percent_change":925,"volume":926,"transactions":9,"vwap":891},"2025-09-12",26.79,26.86,26.54,-0.78,897700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":309,"percent_change":149,"volume":933,"transactions":9,"vwap":932},"2025-09-11",26.96,27.09,26.76,26.81,1710000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":319,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2025-09-10",26.93,27.030001,26.615,26.8,-1.11,1290300,{"date":943,"open":944,"high":892,"low":945,"close":946,"change":404,"percent_change":283,"volume":947,"transactions":9,"vwap":946},"2025-09-09",26.97,26.43,27.1,2150500,{"date":949,"open":738,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2025-09-08",28.789,26.99,27.11,1.26,4.87,4984600,{"date":957,"open":958,"high":911,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2025-09-05",26.29,25.83,25.85,-0.43,-1.64,993200,{"date":965,"open":966,"high":967,"low":968,"close":916,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":916},"2025-09-04",25.61,26.31,25.53,0.69,2.7,1128200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":319,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2025-09-03",25.79,26.049999,25.44,25.59,-1.16,1762600,{"date":981,"open":982,"high":893,"low":982,"close":983,"change":404,"percent_change":283,"volume":984,"transactions":9,"vwap":983},"2025-09-02",25.67,25.89,1246700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2025-08-29",26.13,26.235,25.875,25.9,-0.37,-1.41,1050100,{"date":995,"open":996,"high":958,"low":997,"close":998,"change":205,"percent_change":462,"volume":999,"transactions":9,"vwap":998},"2025-08-28",26.2,25.94,26.27,1116800,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2025-08-27",25.74,26.3,26.25,0.39,1.51,994600,{"date":1009,"open":1010,"high":975,"low":1011,"close":1012,"change":463,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2025-08-26",25.575,25.08,25.86,0.62,1497500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2025-08-25",25.29,25.71,25.215,25.7,0.56,2.23,1851600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":620,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2025-08-22",25.76,25.78,25.11,25.14,-1.72,1614000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":239,"percent_change":590,"volume":1038,"transactions":9,"vwap":1037},"2025-08-21",25.41,25.96,25.35,25.58,1594900,{"date":1040,"open":1041,"high":1041,"low":1029,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2025-08-20",26.040001,25.55,-0.66,-2.52,2263500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2025-08-19",24.7,27.26,23.030001,26.21,1.78,7.29,5375300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2025-08-18",25.030001,25.2,24.42,24.43,-0.52,-2.08,2689400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":671,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2025-08-15",24.67,25.27,24.605,24.95,1.3,1928000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":411,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2025-08-14",24.23,24.735,24.2,24.63,0.41,2201500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":93,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2025-08-13",24.02,24.55,23.98,24.53,2.12,1728500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1082,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1082},"2025-08-12",23.33,24.1,22.93,0.68,2.91,2626900,{"date":1097,"open":1090,"high":1098,"low":1099,"close":1100,"change":309,"percent_change":149,"volume":1101,"transactions":9,"vwap":1100},"2025-08-11",23.52,22.87,23.34,1886800,{"date":1103,"open":1104,"high":1100,"low":1104,"close":1090,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1090},"2025-08-08",22.46,0.89,3.97,1934300,{"date":1109,"open":1110,"high":1104,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2025-08-07",22.28,21.935,22.44,0.33,1.49,1822500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2025-08-06",21.69,22.14,21.5,22.11,0.4,1.84,1382600,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":205,"percent_change":457,"volume":1130,"transactions":9,"vwap":1129},"2025-08-05",21.54,21.785,21.71,1576000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1118,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1118},"2025-08-04",21.26,21.805,21.12,0.42,1.97,1444800,{"date":1140,"open":1141,"high":1142,"low":1133,"close":1143,"change":258,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2025-08-01",21.49,21.58,21.27,-0.98,1610900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":283,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2025-07-31",21.43,21.64,21.285,21.48,-0.19,1408500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":746,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2025-07-30",21.3,21.57,21.2,21.52,1.32,1143100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":590,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2025-07-29",21.18,21.465,21.105,21.24,0.57,1266000,{"date":1171,"open":1158,"high":1172,"low":1173,"close":1135,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1135},"2025-07-28",21.4,20.97,-0.055,-0.26,1221900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":258,"volume":1184,"transactions":9,"vwap":1182},"2025-07-25",21.23,21.295,21.11,21.175,-0.045,962300,{"date":1186,"open":1172,"high":1118,"low":1187,"close":1188,"change":109,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2025-07-24",21.125,21.22,-0.79,1042500,{"date":1192,"open":1135,"high":1193,"low":1194,"close":1195,"change":746,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2025-07-23",21.53,20.94,21.39,1.33,876400,{"date":1199,"open":1200,"high":1143,"low":1201,"close":1181,"change":804,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1181},"2025-07-22",21.02,20.91,0.86,1143800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":282,"percent_change":435,"volume":1210,"transactions":9,"vwap":1209},"2025-07-21",21.049999,21.145,20.86,20.93,1272100,{"date":1212,"open":1164,"high":1164,"low":1208,"close":1213,"change":608,"percent_change":794,"volume":1214,"transactions":9,"vwap":1213},"2025-07-18",20.95,1281900,{"date":1216,"open":1217,"high":1135,"low":1218,"close":1219,"change":20,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2025-07-17",20.96,20.85,21.07,0.29,1414000,{"date":1223,"open":1213,"high":1224,"low":1225,"close":1226,"change":197,"percent_change":1013,"volume":1227,"transactions":9,"vwap":1226},"2025-07-16",21.14,20.615,21.01,2034500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":991,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2025-07-15",21.21,21.29,20.82,20.88,-1.74,1701200,{"date":1237,"open":1135,"high":1238,"low":1226,"close":1239,"change":293,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2025-07-14",21.474,21.25,0.81,1342000,{"date":1243,"open":1244,"high":1245,"low":260,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2025-07-11",21.44,21.45,21.08,-0.38,-1.77,970100,{"date":1251,"open":1141,"high":1252,"low":1172,"close":1253,"change":912,"percent_change":895,"volume":1254,"transactions":9,"vwap":1253},"2025-07-10",21.72,21.46,1303700,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2025-07-09",21.98,21.536,21.59,-0.33,-1.51,1257200,{"date":1264,"open":397,"high":1121,"low":1265,"close":1266,"change":189,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2025-07-08",21.82,21.92,-0.36,1633500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":397,"change":404,"percent_change":1274,"volume":1275,"transactions":9,"vwap":397},"2025-07-07",21.99,22.235,21.87,-0.05,1707900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":746,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2025-07-03",21.8,22.01,21.795,1.29,2001500,{"date":1284,"open":1285,"high":1286,"low":1172,"close":1287,"change":1288,"percent_change":205,"volume":1289,"transactions":9,"vwap":1287},"2025-07-02",21.51,21.815,21.73,0.005,2418200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2025-07-01",21.86,22.055,21.61,21.725,-0.205,-0.93,1980100,{"date":1300,"open":1301,"high":1302,"low":1118,"close":660,"change":671,"percent_change":1303,"volume":1304,"transactions":9,"vwap":660},"2025-06-30",21.79,21.96,1.48,1700200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1294,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1294},"2025-06-27",21.81,21.85,21.481,-0.2,-0.92,14053100,{"date":1314,"open":1315,"high":1316,"low":1148,"close":1307,"change":283,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1307},"2025-06-26",21.74,22.1,-0.18,1981000,{"date":1320,"open":1129,"high":1321,"low":1322,"close":1308,"change":411,"percent_change":134,"volume":1323,"transactions":9,"vwap":1308},"2025-06-25",21.975,21.63,1235300,{"date":1325,"open":1286,"high":1326,"low":1327,"close":1328,"change":395,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-06-24",22.21,21.695,21.75,-0.64,1769900,{"date":1332,"open":1333,"high":1119,"low":1334,"close":1335,"change":109,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-06-23",22.059999,21.715,21.89,-0.77,1339300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1333,"change":258,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1333},"2025-06-20",22.34,22.385,21.88,-0.94,5068400,{"date":1346,"open":1110,"high":1347,"low":1348,"close":1349,"change":205,"percent_change":457,"volume":1350,"transactions":9,"vwap":1349},"2025-06-18",22.6,22.049999,22.27,1778000,{"date":1352,"open":1353,"high":1347,"low":1354,"close":1355,"change":1274,"percent_change":619,"volume":1356,"transactions":9,"vwap":1355},"2025-06-17",22.19,22.040001,22.25,1659000,{"date":1358,"open":1359,"high":1347,"low":1271,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-06-16",22.57,22.3,-0.27,-1.2,1432300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1359,"change":149,"percent_change":804,"volume":1369,"transactions":9,"vwap":1359},"2025-06-13",22.39,22.73,22.296,1337700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":239,"percent_change":197,"volume":1376,"transactions":9,"vwap":1375},"2025-06-12",22.49,22.58,22.29,22.53,1166500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1247,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-06-11",22.9,22.985,22.36,22.5,-1.66,1428000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1310,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-06-10",23.049999,23.155,22.785,22.88,-0.87,1504800,{"date":1394,"open":1092,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-06-09",23.16,22.69,23.08,0.145,0.63,1154600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-06-06",23.18,23.27,22.865,22.935,-0.185,-0.8,911600,{"date":1411,"open":1403,"high":1412,"low":1092,"close":1413,"change":1274,"percent_change":619,"volume":1414,"transactions":9,"vwap":1413},"2025-06-05",23.315,23.12,1481300,{"date":1416,"open":1050,"high":1417,"low":1050,"close":1418,"change":419,"percent_change":42,"volume":1419,"transactions":9,"vwap":1418},"2025-06-04",23.49,23.17,1395900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":903,"percent_change":129,"volume":1426,"transactions":9,"vwap":1425},"2025-06-03",22.84,23.165,22.63,23.059999,1548800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":608,"percent_change":1061,"volume":1433,"transactions":9,"vwap":1432},"2025-06-02",22.94,22.96,22.59,22.86,1508100,{"date":1435,"open":1390,"high":1403,"low":1359,"close":1436,"change":309,"percent_change":149,"volume":1437,"transactions":9,"vwap":1436},"2025-05-30",22.98,1544400,{"date":1439,"open":1390,"high":1387,"low":1367,"close":1440,"change":462,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-05-29",22.97,0.35,3559200,{"date":1444,"open":1050,"high":1445,"low":1446,"close":1447,"change":395,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-05-28",23.376,22.72,22.89,-0.61,1857200,{"date":1451,"open":1452,"high":1453,"low":1424,"close":1050,"change":223,"percent_change":912,"volume":1454,"transactions":9,"vwap":1050},"2025-05-27",23.26,23.4,2150300,{"date":1456,"open":1457,"high":1458,"low":1430,"close":1425,"change":395,"percent_change":895,"volume":1459,"transactions":9,"vwap":1425},"2025-05-23",23.24,23.245,1192200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":79,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-05-22",23.11,23.295,22.95,23.2,0.61,1594500,{"date":1469,"open":1397,"high":1470,"low":1471,"close":1425,"change":283,"percent_change":109,"volume":1472,"transactions":9,"vwap":1425},"2025-05-21",23.385,23.040001,1305700,{"date":1474,"open":1462,"high":1475,"low":1050,"close":1476,"change":404,"percent_change":283,"volume":1477,"transactions":9,"vwap":1476},"2025-05-20",23.345,23.1,1100100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1462,"change":404,"percent_change":283,"volume":1483,"transactions":9,"vwap":1462},"2025-05-19",23,23.19,22.62,1278600,{"date":1485,"open":1396,"high":1403,"low":1482,"close":1413,"change":1113,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1413},"2025-05-16",1.45,1417400,{"date":1489,"open":1490,"high":1432,"low":1104,"close":1491,"change":1492,"percent_change":114,"volume":1493,"transactions":9,"vwap":1491},"2025-05-15",22.65,22.79,0.27,1765800,{"date":1495,"open":1496,"high":1497,"low":1355,"close":1498,"change":645,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-05-14",22.8,22.92,22.52,-1.49,1735900,{"date":1502,"open":1503,"high":1403,"low":1496,"close":1432,"change":302,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1432},"2025-05-13",22.91,-0.65,1399300,{"date":1507,"open":1508,"high":1457,"low":1503,"close":1509,"change":274,"percent_change":1175,"volume":1510,"transactions":9,"vwap":1509},"2025-05-12",23.13,23.01,1249500,{"date":1512,"open":1452,"high":1513,"low":1387,"close":1514,"change":334,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-05-09",23.42,23.07,-0.99,2122800,{"date":1518,"open":1395,"high":1519,"low":1050,"close":1520,"change":804,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-05-08",23.53,23.3,0.78,1405400,{"date":1524,"open":1514,"high":1508,"low":1431,"close":1413,"change":804,"percent_change":1521,"volume":1525,"transactions":9,"vwap":1413},"2025-05-07",2410000,{"date":1527,"open":1141,"high":1528,"low":1167,"close":1429,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1429},"2025-05-06",23.14,2.43,11.85,3507700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":524,"percent_change":104,"volume":1538,"transactions":9,"vwap":1537},"2025-05-05",20.45,20.6,20.375,20.51,1557000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":524,"percent_change":104,"volume":1545,"transactions":9,"vwap":1544},"2025-05-02",20.58,20.64,20.33,20.46,1084400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":20,"percent_change":1220,"volume":1552,"transactions":9,"vwap":1551},"2025-05-01",20.37,20.54,20.13,20.41,715500,{"date":1554,"open":1555,"high":1534,"low":1556,"close":1557,"change":283,"percent_change":1310,"volume":1558,"transactions":9,"vwap":1557},"2025-04-30",20.39,20.105,20.35,776500,{"date":1560,"open":1561,"high":1551,"low":1562,"close":1555,"change":903,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1555},"2025-04-29",20.19,20.084999,0.99,784400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1561,"change":1570,"percent_change":124,"volume":1571,"transactions":9,"vwap":1561},"2025-04-28",20.1,20.38,19.75,0.095,1141800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":99,"volume":1579,"transactions":9,"vwap":1577},"2025-04-25",19.98,20.155,19.63,20.094999,0.105,816100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":903,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-04-24",19.83,20.040001,19.73,19.99,1.01,794500,{"date":1589,"open":1569,"high":1590,"low":1591,"close":1592,"change":86,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-04-23",20.075001,19.665,19.79,1.12,1089900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":731,"percent_change":1281,"volume":1601,"transactions":9,"vwap":1600},"2025-04-22",19.48,19.7,19.34,19.57,1088000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1604,"change":404,"percent_change":1274,"volume":1607,"transactions":9,"vwap":1604},"2025-04-21",19.32,19.425,19.125,1254000,{"date":1609,"open":1600,"high":1610,"low":1611,"close":1612,"change":309,"percent_change":524,"volume":1613,"transactions":9,"vwap":1612},"2025-04-17",19.59,19.15,19.33,735500,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1604,"change":912,"percent_change":886,"volume":1618,"transactions":9,"vwap":1604},"2025-04-16",19.65,19.245,904700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":189,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-04-15",19.52,19.62,19.26,19.45,-0.41,1167200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":671,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-04-14",19.39,19.61,19.17,19.53,1.67,1432100,{"date":1636,"open":1637,"high":1629,"low":1638,"close":1639,"change":283,"percent_change":258,"volume":1640,"transactions":9,"vwap":1639},"2025-04-11",19.31,18.69,19.21,1638300,{"date":1642,"open":1616,"high":1616,"low":1643,"close":1644,"change":961,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-04-10",18.94,19.25,-2.18,2160400,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":85,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-04-09",18.7,20.045,19.68,3.91,2283000,{"date":1655,"open":1656,"high":1621,"low":1657,"close":1643,"change":619,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1643},"2025-04-08",19.51,18.745,-1.15,1596600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-04-07",19.030001,19.735,18.75,19.16,-0.28,-1.44,1920300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1671,"change":435,"percent_change":70,"volume":1674,"transactions":9,"vwap":1671},"2025-04-04",19.44,19.585,19.18,1261500,{"date":1676,"open":1624,"high":1677,"low":1678,"close":1679,"change":404,"percent_change":1274,"volume":1680,"transactions":9,"vwap":1679},"2025-04-03",19.72,19.305,19.54,1148200,{"date":1682,"open":1683,"high":1622,"low":1623,"close":1684,"change":351,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-04-02",19.38,19.55,0.36,762500,{"date":1688,"open":1644,"high":1610,"low":1689,"close":1597,"change":903,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1597},"2025-04-01",19.059999,1.04,924500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":79,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-03-31",19.049999,19.37,18.885,19.28,0.73,1342900,{"date":1701,"open":1702,"high":1639,"low":1662,"close":1703,"change":1274,"percent_change":1175,"volume":1704,"transactions":9,"vwap":1703},"2025-03-28",19.13,19.14,750200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":293,"percent_change":1105,"volume":1711,"transactions":9,"vwap":1710},"2025-03-27",19,19.24,18.92,19.19,769500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":351,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-03-26",18.98,19.12,18.9,19.02,0.37,1053700,{"date":1721,"open":1689,"high":1665,"low":1722,"close":1723,"change":395,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-03-25",18.815,18.95,-0.73,1356800,{"date":1727,"open":1728,"high":1702,"low":1664,"close":1729,"change":1730,"percent_change":1094,"volume":1731,"transactions":9,"vwap":1729},"2025-03-24",18.84,19.09,0.54,1737200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":327,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-03-21",18.67,18.825,18.38,18.55,-0.86,7307100,{"date":1741,"open":1716,"high":1643,"low":1742,"close":1743,"change":608,"percent_change":1329,"volume":1744,"transactions":9,"vwap":1743},"2025-03-20",18.625,18.71,1484600,{"date":1746,"open":1737,"high":1747,"low":1748,"close":1749,"change":1220,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-03-19",18.85,18.32,18.83,1.56,1376300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":953,"volume":1759,"transactions":9,"vwap":1757},"2025-03-18",18.31,18.61,18.145,18.54,0.23,1358500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1754,"change":538,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1754},"2025-03-17",18.18,18.43,18.17,0.83,960200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":139,"volume":1774,"transactions":9,"vwap":1772},"2025-03-14",17.97,18.325,17.84,18.16,0.19,1348000,{"date":1776,"open":1762,"high":1777,"low":1778,"close":1769,"change":302,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1769},"2025-03-13",18.3,17.87,-0.83,1253900,{"date":1782,"open":1748,"high":1736,"low":1783,"close":1784,"change":619,"percent_change":1362,"volume":1785,"transactions":9,"vwap":1784},"2025-03-12",18.01,18.12,1571100,{"date":1787,"open":1788,"high":1722,"low":1789,"close":1790,"change":334,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-03-11",18.63,18.14,18.34,-1.24,2324100,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1685,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-03-10",18.13,18.91,18.57,1.98,1993700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-03-07",17.52,18.29,17.4,18.21,0.66,3.76,1678000,{"date":1810,"open":1804,"high":1811,"low":175,"close":1812,"change":457,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-03-06",17.64,17.55,0.52,1240200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":912,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-03-05",17.54,17.705,17.29,17.46,-0.74,1294600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":645,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-03-04",17.95,18.115,17.58,17.59,-1.9,1330400,{"date":1832,"open":1762,"high":1833,"low":1834,"close":1835,"change":515,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-03-03",18.59,17.9,17.93,-1.38,1517800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1762,"change":79,"percent_change":1521,"volume":1843,"transactions":9,"vwap":1762},"2025-02-28",17.89,18.205,17.8,1639800,{"date":1845,"open":1762,"high":1846,"low":1825,"close":1847,"change":1317,"percent_change":1515,"volume":1848,"transactions":9,"vwap":1847},"2025-02-27",18.4,18.040001,1201200,{"date":1850,"open":387,"high":1851,"low":1852,"close":1853,"change":309,"percent_change":524,"volume":1854,"transactions":9,"vwap":1853},"2025-02-26",18.485,17.82,18.22,2062000,{"date":1856,"open":1857,"high":1858,"low":1772,"close":1805,"change":319,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1805},"2025-02-25",18.44,18.66,-1.62,1786900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":435,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-02-24",18.62,18.655,18.36,18.51,-0.54,1463300,{"date":1870,"open":1749,"high":1643,"low":1871,"close":1755,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1755},"2025-02-21",18.58,-0.29,-1.53,1145400,{"date":1876,"open":1743,"high":1877,"low":1878,"close":1716,"change":463,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1716},"2025-02-20",19.025,18.64,0.85,975500,{"date":1882,"open":1865,"high":1883,"low":1884,"close":1885,"change":1136,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-02-19",18.775,18.26,18.74,2.29,1295900,{"date":1889,"open":1865,"high":1755,"low":1789,"close":1748,"change":156,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1748},"2025-02-18",3.1,1394600,{"date":1893,"open":1894,"high":1795,"low":1895,"close":1896,"change":1361,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-02-14",18.09,17.695,17.77,-1.5,730800,{"date":1900,"open":1901,"high":1902,"low":1771,"close":1847,"change":205,"percent_change":419,"volume":1903,"transactions":9,"vwap":1847},"2025-02-13",18.030001,18.175,948400,{"date":1905,"open":1906,"high":1907,"low":1783,"close":1908,"change":516,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-02-12",18.41,18.52,18.02,-2.7,1420800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1907,"change":1274,"percent_change":1361,"volume":1916,"transactions":9,"vwap":1907},"2025-02-11",18.45,18.79,18.39,1131300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1797,"change":1152,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1797},"2025-02-10",18.8,18.87,18.33,-1.01,1460200,{"date":1925,"open":1796,"high":1694,"low":1926,"close":1927,"change":1152,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-02-07",18.635,18.76,-1,1808700,{"date":1931,"open":1631,"high":1708,"low":1788,"close":1723,"change":1175,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1723},"2025-02-06",-1.35,1768800,{"date":1935,"open":1936,"high":1623,"low":1937,"close":1639,"change":411,"percent_change":1813,"volume":1938,"transactions":9,"vwap":1639},"2025-02-05",18.97,18.6,2240700,{"date":1940,"open":1941,"high":1941,"low":1664,"close":1942,"change":71,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-02-04",22.68,19.11,-14.69,3853700,{"date":1946,"open":1947,"high":1446,"low":1948,"close":1949,"change":1175,"percent_change":1658,"volume":1950,"transactions":9,"vwap":1949},"2025-02-03",22.26,22.075001,22.4,1238600,{"date":1952,"open":1464,"high":1509,"low":1498,"close":1953,"change":645,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-01-31",22.66,-1.48,1168700,{"date":1957,"open":1432,"high":1462,"low":1958,"close":1480,"change":903,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1480},"2025-01-30",22.7,0.88,818500,{"date":1962,"open":1464,"high":1397,"low":1396,"close":1496,"change":435,"percent_change":620,"volume":1963,"transactions":9,"vwap":1496},"2025-01-29",845700,{"date":1965,"open":1430,"high":1528,"low":1966,"close":1379,"change":283,"percent_change":109,"volume":1967,"transactions":9,"vwap":1379},"2025-01-28",22.85,972600,{"date":1969,"open":1366,"high":1380,"low":1366,"close":1429,"change":156,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1429},"2025-01-27",2.46,825300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1366,"change":419,"percent_change":49,"volume":1977,"transactions":9,"vwap":1366},"2025-01-24",22.16,22.43,22.025,511700,{"date":1979,"open":1980,"high":1981,"low":1266,"close":1110,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1110},"2025-01-23",22.07,22.33,0.26,1.18,642300,{"date":1986,"open":1987,"high":1980,"low":1149,"close":1988,"change":249,"percent_change":815,"volume":1989,"transactions":9,"vwap":1988},"2025-01-22",21.94,22.02,795600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":645,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-01-21",22.47,22.75,22.08,22.09,-1.52,1007300,{"date":1999,"open":2000,"high":1975,"low":1266,"close":1975,"change":1122,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1975},"2025-01-17",22.2,1.82,951300,{"date":2004,"open":1120,"high":1316,"low":2005,"close":2006,"change":1005,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-01-16",21.355,22.030001,1.8,857800,{"date":2010,"open":1287,"high":2011,"low":1148,"close":1149,"change":804,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1149},"2025-01-15",21.76,0.84,927800,{"date":2015,"open":1195,"high":1149,"low":1158,"close":1253,"change":197,"percent_change":1466,"volume":2016,"transactions":9,"vwap":1253},"2025-01-14",1307400,{"date":2018,"open":1194,"high":2019,"low":1542,"close":2020,"change":134,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-01-13",21.36,21.33,2.2,1929600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1872,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-01-10",20.99,21.065001,20.56,20.87,-1.37,2966200,{"date":2032,"open":1233,"high":2033,"low":1583,"close":2034,"change":351,"percent_change":1113,"volume":2035,"transactions":9,"vwap":2034},"2025-01-08",21.195,21.16,2315100,{"date":2037,"open":2020,"high":2038,"low":2039,"close":2040,"change":1152,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-01-07",21.525,20.84,21.09,-0.89,1315600,{"date":2044,"open":1259,"high":2045,"low":2046,"close":2047,"change":1361,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-01-06",21.77,21.15,21.28,-1.25,1272700,{"date":2051,"open":2052,"high":1157,"low":2053,"close":2054,"change":804,"percent_change":2012,"volume":2055,"transactions":9,"vwap":2054},"2025-01-03",21.38,21.13,21.55,980700,{"date":2057,"open":1164,"high":2058,"low":1213,"close":2059,"change":293,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-01-02",21.385,21.37,0.8,855900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1158,"change":598,"percent_change":598,"volume":2067,"transactions":9,"vwap":1158},"2024-12-31",21.41,21.558,21.135,1466100,{"date":2069,"open":1252,"high":1287,"low":2070,"close":1158,"change":895,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1158},"2024-12-30",20.955,-2.75,1410800,{"date":2074,"open":1252,"high":1257,"low":1322,"close":1278,"change":524,"percent_change":1758,"volume":2075,"transactions":9,"vwap":1278},"2024-12-27",927900,{"date":2077,"open":1195,"high":2011,"low":1156,"close":1328,"change":104,"percent_change":1593,"volume":2078,"transactions":9,"vwap":1328},"2024-12-26",813100,{"date":2080,"open":2081,"high":1259,"low":1179,"close":1285,"change":197,"percent_change":1466,"volume":2082,"transactions":9,"vwap":1285},"2024-12-24",21.34,383800,{"date":2084,"open":2085,"high":2086,"low":2081,"close":2052,"change":1247,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2052},"2024-12-23",21.7,21.83,-1.75,976200,{"date":2090,"open":1322,"high":1948,"low":1193,"close":2011,"change":731,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2011},"2024-12-20",1.16,5538800,{"date":2094,"open":1167,"high":2095,"low":2034,"close":1285,"change":2096,"percent_change":2007,"volume":2097,"transactions":9,"vwap":1285},"2024-12-19",21.865,0.38,1115400,{"date":2099,"open":2100,"high":1327,"low":2040,"close":2053,"change":283,"percent_change":1152,"volume":2101,"transactions":9,"vwap":2053},"2024-12-18",21.35,1191400,{"date":2103,"open":2085,"high":2104,"low":1206,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2024-12-17",21.95,21.17,-0.59,-2.71,1167400,{"date":2110,"open":1118,"high":1342,"low":1127,"close":2011,"change":223,"percent_change":395,"volume":2111,"transactions":9,"vwap":2011},"2024-12-16",999100,{"date":2113,"open":1252,"high":2114,"low":1159,"close":1301,"change":457,"percent_change":1078,"volume":2115,"transactions":9,"vwap":1301},"2024-12-13",21.875,1099100,{"date":2117,"open":1252,"high":1266,"low":1322,"close":2085,"change":1274,"percent_change":334,"volume":2118,"transactions":9,"vwap":2085},"2024-12-12",733000,{"date":2120,"open":2086,"high":1302,"low":2121,"close":1328,"change":282,"percent_change":918,"volume":2122,"transactions":9,"vwap":1328},"2024-12-11",21.56,810000,{"date":2124,"open":1308,"high":1273,"low":2125,"close":2045,"change":274,"percent_change":1361,"volume":2126,"transactions":9,"vwap":2045},"2024-12-10",21.463,557300,{"date":2128,"open":1252,"high":2129,"low":2130,"close":2086,"change":86,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2086},"2024-12-09",21.91,21.625,1.02,697600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1294,"change":1267,"percent_change":962,"volume":2138,"transactions":9,"vwap":1294},"2024-12-06",22.12,22.15,21.6,549500,{"date":2140,"open":1353,"high":1326,"low":1335,"close":2141,"change":109,"percent_change":1336,"volume":2142,"transactions":9,"vwap":2141},"2024-12-05",21.97,579700,{"date":2144,"open":1353,"high":2145,"low":1354,"close":1119,"change":1274,"percent_change":334,"volume":2146,"transactions":9,"vwap":1119},"2024-12-04",22.315,616600,{"date":2148,"open":1381,"high":2149,"low":1111,"close":1353,"change":1329,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1353},"2024-12-03",22.665,-2.8,637400,{"date":2153,"open":1447,"high":1471,"low":1941,"close":2154,"change":249,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2024-12-02",22.83,-0.31,983000,{"date":2158,"open":1379,"high":1480,"low":2159,"close":1379,"change":1274,"percent_change":619,"volume":2160,"transactions":9,"vwap":1379},"2024-11-29",22.725,443200,{"date":2162,"open":1503,"high":2163,"low":2164,"close":1464,"change":903,"percent_change":1959,"volume":2165,"transactions":9,"vwap":1464},"2024-11-27",23.25,22.76,884900,{"date":2167,"open":1508,"high":1528,"low":2168,"close":1993,"change":1625,"percent_change":1248,"volume":2169,"transactions":9,"vwap":1993},"2024-11-26",22.635,470300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":1395,"change":671,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1395},"2024-11-25",23.09,23.56,22.99,1.4,1008800,{"date":2178,"open":1975,"high":1509,"low":2179,"close":1422,"change":1136,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1422},"2024-11-22",22.425,1.87,622500,{"date":2183,"open":2184,"high":1382,"low":2185,"close":2186,"change":1773,"percent_change":1879,"volume":2187,"transactions":9,"vwap":2186},"2024-11-21",22.32,22.195,22.42,490400,{"date":2189,"open":2190,"high":1381,"low":1316,"close":2191,"change":249,"percent_change":2155,"volume":2192,"transactions":9,"vwap":2191},"2024-11-20",22.31,22.23,582700,{"date":2194,"open":2000,"high":1372,"low":1121,"close":1360,"change":918,"percent_change":215,"volume":2195,"transactions":9,"vwap":1360},"2024-11-19",649900,{"date":2197,"open":1382,"high":1958,"low":2184,"close":1366,"change":918,"percent_change":215,"volume":2198,"transactions":9,"vwap":1366},"2024-11-18",824000,{"date":2200,"open":1447,"high":1379,"low":2201,"close":2202,"change":1361,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2024-11-15",22.35,22.48,-1.19,684300,{"date":2206,"open":1413,"high":2207,"low":2208,"close":1993,"change":1247,"percent_change":962,"volume":2209,"transactions":9,"vwap":1993},"2024-11-14",23.28,22.655,686400,{"date":2211,"open":1509,"high":2212,"low":1480,"close":1508,"change":463,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1508},"2024-11-13",23.325,0.7,669300,{"date":2216,"open":2217,"high":1404,"low":1099,"close":1440,"change":912,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1440},"2024-11-12",23.15,-0.56,877100,{"date":2221,"open":2222,"high":2163,"low":2223,"close":1476,"change":86,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1476},"2024-11-11",23.02,22.81,0.96,837700,{"date":2227,"open":1465,"high":1520,"low":2228,"close":1390,"change":1310,"percent_change":1391,"volume":2229,"transactions":9,"vwap":1390},"2024-11-08",22.82,1162800,{"date":2231,"open":1480,"high":2232,"low":1379,"close":1397,"change":1175,"percent_change":940,"volume":2233,"transactions":9,"vwap":1397},"2024-11-07",23.38,1232800,{"date":2235,"open":1480,"high":2236,"low":2237,"close":1100,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1100},"2024-11-06",23.43,22.645,0.67,2.96,1825100,{"date":2242,"open":1535,"high":1436,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2024-11-05",20.43,22.67,2.66,13.29,2539300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1361,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2024-11-04",20.29,20.4,19.9,20.01,-1.33,1070300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":197,"percent_change":805,"volume":2262,"transactions":9,"vwap":2261},"2024-11-01",20.3,20.47,20.205,20.28,937700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":912,"percent_change":1329,"volume":2269,"transactions":9,"vwap":2268},"2024-10-31",20.31,20.5,20.14,20.15,715400,{"date":2271,"open":2272,"high":2273,"low":2267,"close":2261,"change":590,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2261},"2024-10-30",20.16,20.57,0.6,774600,{"date":2277,"open":2278,"high":2279,"low":1583,"close":2272,"change":524,"percent_change":731,"volume":2280,"transactions":9,"vwap":2272},"2024-10-29",20.11,20.255,613900,{"date":2282,"open":2283,"high":2260,"low":2284,"close":2278,"change":1441,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2278},"2024-10-28",19.93,19.8,1.77,539000,{"date":2288,"open":2289,"high":2290,"low":1569,"close":2291,"change":918,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2024-10-25",19.91,20.035,19.76,-0.45,510100,{"date":2295,"open":1585,"high":2296,"low":2297,"close":2298,"change":283,"percent_change":1310,"volume":2299,"transactions":9,"vwap":2298},"2024-10-24",20.185,19.804,19.85,538000,{"date":2301,"open":2302,"high":1577,"low":2303,"close":2304,"change":608,"percent_change":895,"volume":2305,"transactions":9,"vwap":2304},"2024-10-23",20.030001,19.695,19.89,853000,{"date":2307,"open":2308,"high":2309,"low":1651,"close":2253,"change":79,"percent_change":2213,"volume":2310,"transactions":9,"vwap":2253},"2024-10-22",19.86,20.07,680700,{"date":2312,"open":2313,"high":1543,"low":2314,"close":2315,"change":811,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2024-10-21",20.26,19.84,19.87,-1.92,905000,{"date":2319,"open":2320,"high":2261,"low":2321,"close":2313,"change":1492,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2313},"2024-10-18",19.94,19.885,1.35,602200,{"date":2325,"open":1677,"high":2302,"low":1679,"close":1585,"change":104,"percent_change":2326,"volume":755,"transactions":9,"vwap":1585},"2024-10-17",1.22,{"date":2328,"open":2329,"high":2284,"low":2329,"close":1569,"change":2096,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1569},"2024-10-16",19.41,1.96,507300,{"date":2333,"open":1637,"high":1622,"low":1639,"close":1695,"change":598,"percent_change":598,"volume":2334,"transactions":9,"vwap":1695},"2024-10-15",566300,{"date":2336,"open":2329,"high":2337,"low":1623,"close":1695,"change":205,"percent_change":411,"volume":2338,"transactions":9,"vwap":1695},"2024-10-14",19.495,461300,{"date":2340,"open":1639,"high":2341,"low":1611,"close":2342,"change":104,"percent_change":953,"volume":2343,"transactions":9,"vwap":2342},"2024-10-11",19.43,19.35,476300,{"date":179,"open":2345,"high":1612,"low":2346,"close":1942,"change":1317,"percent_change":1297,"volume":2347,"transactions":9,"vwap":1942},19.29,19.08,629200]