[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMIO":3,"homepage-market-summary":29,"stock-historical-PMIO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PMIO","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 Municipal Income Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7637,1.8288,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},48.59,48.63,48.74,48.635,-0.045,-0.09,14777.8782,52.12,47.76,4842.934332673307,19,574,{"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":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},3745,1366776.517501,-2.3,"2025-04-24",[182,185,194,205,215,225,236,245,255,265,275,286,296,306,315,324,334,343,352,362,371,380,387,395,401,408,417,426,436,445,456,466,474,483,492,499,507,515,524,531,538,546,552,557,564,573,584,591,596,602,608,614,620,629,637,648,655,662,669,678,687,692,696,702,707,715,721,726,732,740,747,755,760,764,767,771,778,783,786,790,795,800,804,807,811,815,819,821,826,831,835,839,844,851,857,862,868,872,874,879,885,890,894,898,901,905,909,913,915,919,924,929,935,939,942,944,950,952,955,959,962,967,972,977,980,982,986,991,996,999,1004,1007,1012,1017,1020,1023,1028,1032,1036,1040,1045,1049,1054,1061,1064,1070,1074,1077,1082,1086,1092,1099,1107,1111,1115,1119,1122,1127,1131,1136,1142,1146,1149,1155,1160,1165,1172,1176,1179,1182,1186,1191,1196,1200,1204,1209,1212,1215,1217,1219,1223,1225,1227,1230,1234,1238,1244,1246,1248,1251,1253,1256,1259,1262,1265,1269,1273,1275,1278,1282,1287,1291,1294,1297,1299,1302,1304,1306,1310,1315,1317,1320,1322,1327,1329,1331,1336,1339,1341,1343,1345,1350,1352,1356,1360,1365,1369,1371,1374,1377,1381,1385,1390,1394,1398,1403,1408,1410,1412,1414,1418,1420,1423,1425,1428,1430,1432,1436,1441,1443,1445,1447,1450,1454,1459,1461,1465,1468,1471,1475,1479,1481,1484,1486,1488,1490,1493,1497,1501,1504,1507,1511,1514,1518,1523,1527,1534,1540,1543,1548,1553,1558,1562,1567,1570,1573,1576,1578,1581,1584,1586,1588,1590,1592,1596,1598,1601,1604,1608,1613,1618,1621,1623,1626,1630,1635,1640,1642,1647,1651,1653,1657,1661,1663,1666,1668,1671,1673,1676,1680,1685,1688,1691,1695,1699,1701,1704,1709,1713,1716,1718,1721,1725,1728,1731,1735,1738,1740,1742,1747,1751,1753,1756,1760,1763,1767,1771,1776,1779,1783,1787,1789,1793,1796,1799,1803,1806,1809,1812,1815,1818,1822,1824,1826,1828],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},112,48.669,{"date":186,"open":17,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",48.67,48.54,0.01,0.02,20221.7966,98,48.6299,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",48.94,49.06,48.62,48.625,-0.175,-0.36,17054.9666,111,48.7184,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",48.725,48.865,48.8,0.33,0.68,8211.6836,125,48.7611,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",48.19,48.56,48.47,0.13,0.27,21191.2328,261,48.4489,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",48.39,48.43,48.26,48.34,-0.1249,-0.26,17924.53,184,48.3297,{"date":237,"open":238,"high":238,"low":25,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",48.76,48.4649,-0.2701,-0.55,30991.9395,198,48.3302,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",48.77,48.68,48.735,-0.1189,-0.24,3676.1923,47,48.7244,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",49.03,48.73,48.8539,-0.3111,-0.63,11768.661284,96,48.8345,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":251,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",49.21,49.2101,49,49.165,-0.49,14381.4255,124,49.1084,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",49.43,49.44,49.395,49.405,-0.06,-0.12,4744.8615,77,49.4251,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",49.57,49.15,49.465,-0.135,-0.27,9021.2915,84,49.3781,{"date":297,"open":298,"high":299,"low":300,"close":298,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",49.6,49.66,49.48,-0.015,-0.03,36507.2225,136,49.6223,{"date":307,"open":308,"high":309,"low":288,"close":310,"change":311,"percent_change":106,"volume":312,"transactions":313,"vwap":314},"2026-09-17",49.595,49.64,49.615,0.12,8265.876457,50,49.5934,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":253,"vwap":323},"2026-09-16",49.555,49.46,49.495,-0.038,-0.08,4189.101286,49.5317,{"date":325,"open":326,"high":298,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",49.56,49.52,49.533,-0.0355,-0.07,34701.9244,83,49.5454,{"date":335,"open":336,"high":309,"low":326,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",49.61,49.5685,-0.0515,-0.1,17813.219,170,49.596,{"date":344,"open":326,"high":345,"low":326,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",49.69,49.62,0.1585,0.32,14470.6579,130,49.6224,{"date":353,"open":354,"high":355,"low":277,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",49.53,49.54,49.4615,-0.2935,-0.59,8238.6226,56,49.5294,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",49.94,49.755,-0.2,-0.4,2647.4496,39,49.8883,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",49.95,49.995,49.955,0,8177.5056,75,49.9599,{"date":381,"open":382,"high":313,"low":373,"close":375,"change":383,"percent_change":321,"volume":384,"transactions":385,"vwap":386},"2026-09-04",49.97,-0.04,1633.7496,33,49.9691,{"date":388,"open":389,"high":390,"low":374,"close":374,"change":151,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",50.03,50.04,0.08,1730.4496,41,50.0181,{"date":396,"open":313,"high":313,"low":373,"close":375,"change":397,"percent_change":339,"volume":398,"transactions":399,"vwap":400},"2026-09-02",-0.05,3080.4406,45,49.9623,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":282,"percent_change":251,"volume":405,"transactions":406,"vwap":407},"2026-09-01",50.07,50.005,1237.2136,32,50.0352,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":399,"vwap":416},"2026-08-31",50.15,50.09,50.125,-0.195,-0.39,4455.497755,50.1171,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":269,"vwap":425},"2026-08-28",50.4,50.46,50.32,-0.077,-0.15,7386.1006,50.3603,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":321,"volume":433,"transactions":434,"vwap":435},"2026-08-27",50.45,50.57,50.395,50.397,-0.0383,2062.8456,42,50.4497,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":423,"volume":442,"transactions":443,"vwap":444},"2026-08-26",50.5,50.56,50.4353,-0.0747,2627.9634,52,50.4908,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",50.43,50.53,50.42,50.51,0.09,0.18,8319.41,82,50.4878,{"date":457,"open":458,"high":459,"low":460,"close":449,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",50.4099,50.65,50.39,0.055,0.11,9305.444,141,50.4539,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":397,"volume":471,"transactions":472,"vwap":473},"2026-08-21",50.44,50.365,-0.0246,894.41,25,50.4129,{"date":475,"open":476,"high":477,"low":478,"close":477,"change":479,"percent_change":190,"volume":480,"transactions":481,"vwap":482},"2026-08-20",50.38,50.3896,50.375,0.0077,1316.943,30,50.3789,{"date":484,"open":449,"high":468,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",50.35,50.3819,0.0269,0.05,6582.251,69,50.3944,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":397,"percent_change":339,"volume":497,"transactions":385,"vwap":498},"2026-08-18",50.3599,50.36,50.355,834.41,50.3646,{"date":500,"open":438,"high":438,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",50.405,-0.145,-0.29,3941.0498,53,50.4816,{"date":508,"open":509,"high":510,"low":448,"close":511,"change":512,"percent_change":397,"volume":513,"transactions":294,"vwap":514},"2026-08-14",50.575,50.59,50.55,-0.025,3808.9428,50.5459,{"date":516,"open":517,"high":518,"low":509,"close":509,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",50.6,50.72,0.095,0.19,2926.3968,61,50.6553,{"date":525,"open":450,"high":526,"low":527,"close":528,"change":190,"percent_change":151,"volume":529,"transactions":369,"vwap":530},"2026-08-12",50.54,50.37,50.48,8607.1368,50.5014,{"date":532,"open":420,"high":438,"low":420,"close":420,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",0.035,0.07,1717.1308,29,50.4663,{"date":539,"open":428,"high":428,"low":419,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",50.425,-0.01,-0.02,567.7548,28,50.4408,{"date":547,"open":468,"high":548,"low":419,"close":549,"change":151,"percent_change":391,"volume":550,"transactions":313,"vwap":551},"2026-08-07",50.4799,50.435,5951.982483,50.461,{"date":553,"open":476,"high":554,"low":476,"close":430,"change":301,"percent_change":302,"volume":555,"transactions":393,"vwap":556},"2026-08-06",50.3999,1367.2723,50.3889,{"date":558,"open":419,"high":528,"low":559,"close":560,"change":461,"percent_change":462,"volume":561,"transactions":562,"vwap":563},"2026-08-05",50.3821,50.41,1995.1833,46,50.4152,{"date":565,"open":421,"high":566,"low":567,"close":496,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",50.3799,50.21,0.125,0.25,7350.6992,80,50.2956,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",50.26,50.31,50.22,50.23,0.0514,0.1,3989.6752,66,50.2704,{"date":585,"open":410,"high":567,"low":410,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":544,"vwap":590},"2026-07-31",50.1786,-0.2114,-0.42,336.7352,50.1821,{"date":592,"open":527,"high":430,"low":469,"close":460,"change":302,"percent_change":281,"volume":593,"transactions":594,"vwap":595},"2026-07-30",1399.7022,37,50.382,{"date":597,"open":598,"high":599,"low":419,"close":449,"change":383,"percent_change":321,"volume":600,"transactions":313,"vwap":601},"2026-07-29",50.52,50.61,3872.5292,50.5194,{"date":603,"open":604,"high":450,"low":420,"close":420,"change":605,"percent_change":311,"volume":606,"transactions":536,"vwap":607},"2026-07-28",50.4999,0.06,1652.0352,50.4992,{"date":609,"open":447,"high":447,"low":610,"close":419,"change":611,"percent_change":391,"volume":612,"transactions":360,"vwap":613},"2026-07-27",50.29,0.038,3172.030136,50.3814,{"date":615,"open":485,"high":419,"low":485,"close":616,"change":617,"percent_change":397,"volume":618,"transactions":385,"vwap":619},"2026-07-24",50.362,-0.0241,2882.8646,50.383,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":594,"vwap":628},"2026-07-23",50.34,50.3861,50.3289,-0.2294,-0.45,940.4486,50.3591,{"date":630,"open":631,"high":631,"low":599,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":406,"vwap":636},"2026-07-22",50.7,50.6155,-0.1145,-0.23,1141.1924,50.6543,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",50.735,50.87,50.71,50.73,-0.065,-0.13,3391.0126,43,50.8037,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":643,"percent_change":644,"volume":652,"transactions":653,"vwap":654},"2026-07-20",50.8293,50.795,578.1386,35,50.8234,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":302,"percent_change":281,"volume":660,"transactions":27,"vwap":661},"2026-07-17",50.8733,50.855,50.86,341.0316,50.861,{"date":663,"open":664,"high":664,"low":658,"close":665,"change":666,"percent_change":423,"volume":667,"transactions":434,"vwap":668},"2026-07-16",50.95,50.89,-0.076,3151.7746,50.8749,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":376,"volume":676,"transactions":393,"vwap":677},"2026-07-15",50.955,50.98,50.93,50.966,0.001,1680.4046,50.9582,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":451,"volume":685,"transactions":544,"vwap":686},"2026-07-14",50.97,50.9899,50.94,50.965,0.045,3272.0896,50.9771,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":21,"percent_change":22,"volume":690,"transactions":27,"vwap":691},"2026-07-13",50.92,96.1366,50.9464,{"date":693,"open":671,"high":680,"low":682,"close":683,"change":694,"percent_change":151,"volume":695,"transactions":9,"vwap":683},"2026-07-10",0.018,2000,{"date":697,"open":672,"high":698,"low":673,"close":699,"change":700,"percent_change":189,"volume":701,"transactions":9,"vwap":699},"2026-07-09",51.02,50.947,0.007,5300,{"date":703,"open":682,"high":682,"low":682,"close":682,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":682},"2026-07-08",-0.165,-0.32,100,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",51.11,51.12,51.105,-0.055,-0.11,1500,{"date":716,"open":717,"high":718,"low":719,"close":717,"change":488,"percent_change":580,"volume":720,"transactions":9,"vwap":717},"2026-07-06",51.16,51.17,51.099998,6600,{"date":722,"open":709,"high":723,"low":724,"close":709,"change":190,"percent_change":151,"volume":725,"transactions":9,"vwap":709},"2026-07-02",51.13,51.060001,3600,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":189,"volume":731,"transactions":9,"vwap":729},"2026-07-01",50.99,51.09,0.005,1100,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-30",51.075001,51.14,51.084999,-0.19,-0.37,3200,{"date":741,"open":742,"high":743,"low":744,"close":743,"change":745,"percent_change":391,"volume":746,"transactions":9,"vwap":743},"2026-06-29",51.23,51.275,51.2,0.042,900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":605,"volume":754,"transactions":9,"vwap":752},"2026-06-26",51.18,51.24,51.07,51.233,0.033,6400,{"date":756,"open":757,"high":758,"low":759,"close":744,"change":684,"percent_change":451,"volume":714,"transactions":9,"vwap":744},"2026-06-25",51.19,51.21,51.182,{"date":761,"open":735,"high":749,"low":710,"close":762,"change":684,"percent_change":451,"volume":763,"transactions":9,"vwap":762},"2026-06-24",51.155,3100,{"date":765,"open":710,"high":710,"low":709,"close":709,"change":383,"percent_change":321,"volume":766,"transactions":9,"vwap":709},"2026-06-23",700,{"date":768,"open":717,"high":717,"low":711,"close":769,"change":301,"percent_change":302,"volume":770,"transactions":9,"vwap":769},"2026-06-22",51.15,1200,{"date":772,"open":773,"high":718,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-18",51,51.165,0.145,0.28,2900,{"date":779,"open":780,"high":780,"low":698,"close":698,"change":22,"percent_change":781,"volume":782,"transactions":9,"vwap":698},"2026-06-17",51.115,-0.18,3500,{"date":784,"open":710,"high":717,"low":724,"close":709,"change":190,"percent_change":151,"volume":785,"transactions":9,"vwap":709},"2026-06-16",1600,{"date":787,"open":788,"high":758,"low":788,"close":729,"change":605,"percent_change":311,"volume":789,"transactions":9,"vwap":729},"2026-06-15",51.080002,800,{"date":791,"open":742,"high":742,"low":792,"close":793,"change":794,"percent_change":282,"volume":739,"transactions":9,"vwap":793},"2026-06-12",51.019001,51.029999,-0.062,{"date":796,"open":698,"high":769,"low":728,"close":797,"change":798,"percent_change":220,"volume":799,"transactions":9,"vwap":797},"2026-06-11",51.091999,0.067,8100,{"date":801,"open":710,"high":710,"low":773,"close":802,"change":397,"percent_change":339,"volume":803,"transactions":9,"vwap":802},"2026-06-10",51.025002,3900,{"date":805,"open":751,"high":719,"low":806,"close":734,"change":605,"percent_change":311,"volume":714,"transactions":9,"vwap":734},"2026-06-09",51.040001,{"date":808,"open":788,"high":788,"low":680,"close":809,"change":488,"percent_change":580,"volume":810,"transactions":9,"vwap":809},"2026-06-08",51.014999,8000,{"date":812,"open":813,"high":680,"low":813,"close":683,"change":542,"percent_change":383,"volume":814,"transactions":9,"vwap":683},"2026-06-05",50.91,4100,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":684,"percent_change":451,"volume":818,"transactions":9,"vwap":817},"2026-06-04",50.985,300,{"date":820,"open":640,"high":682,"low":640,"close":682,"change":302,"percent_change":281,"volume":746,"transactions":9,"vwap":682},"2026-06-03",{"date":822,"open":672,"high":728,"low":823,"close":680,"change":824,"percent_change":220,"volume":825,"transactions":9,"vwap":680},"2026-06-02",50.949,0.065,10600,{"date":827,"open":828,"high":673,"low":828,"close":829,"change":541,"percent_change":542,"volume":830,"transactions":9,"vwap":829},"2026-06-01",50.82,50.905,1700,{"date":832,"open":640,"high":682,"low":640,"close":833,"change":397,"percent_change":339,"volume":834,"transactions":9,"vwap":833},"2026-05-29",50.915,4000,{"date":836,"open":698,"high":698,"low":837,"close":683,"change":151,"percent_change":391,"volume":838,"transactions":9,"vwap":683},"2026-05-28",50.88,9200,{"date":840,"open":659,"high":841,"low":642,"close":841,"change":842,"percent_change":520,"volume":843,"transactions":9,"vwap":841},"2026-05-27",50.925,0.099,11500,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":210,"volume":850,"transactions":9,"vwap":848},"2026-05-26",50.79,50.838,50.826,0.168,3400,{"date":852,"open":642,"high":642,"low":853,"close":854,"change":855,"percent_change":302,"volume":856,"transactions":9,"vwap":854},"2026-05-22",50.63,50.658,-0.017,5700,{"date":858,"open":599,"high":859,"low":599,"close":860,"change":189,"percent_change":190,"volume":861,"transactions":9,"vwap":860},"2026-05-21",50.69,50.675,25200,{"date":863,"open":853,"high":864,"low":448,"close":865,"change":391,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-20",50.67,50.665,0.16,20400,{"date":869,"open":599,"high":599,"low":448,"close":870,"change":22,"percent_change":781,"volume":871,"transactions":9,"vwap":870},"2026-05-19",50.585,600,{"date":873,"open":631,"high":518,"low":853,"close":860,"change":190,"percent_change":151,"volume":782,"transactions":9,"vwap":860},"2026-05-18",{"date":875,"open":510,"high":518,"low":450,"close":876,"change":423,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-15",50.655,-0.3,6000,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":730,"percent_change":189,"volume":884,"transactions":9,"vwap":883},"2026-05-14",50.84,50.859,50.805,1800,{"date":886,"open":881,"high":658,"low":887,"close":888,"change":22,"percent_change":781,"volume":889,"transactions":9,"vwap":888},"2026-05-13",50.76,50.8,14800,{"date":891,"open":689,"high":788,"low":892,"close":665,"change":643,"percent_change":644,"volume":893,"transactions":9,"vwap":665},"2026-05-12",50.83,16600,{"date":895,"open":896,"high":897,"low":896,"close":671,"change":533,"percent_change":534,"volume":766,"transactions":9,"vwap":671},"2026-05-11",50.935,50.96,{"date":899,"open":664,"high":806,"low":813,"close":689,"change":684,"percent_change":451,"volume":900,"transactions":9,"vwap":689},"2026-05-08",4700,{"date":902,"open":665,"high":728,"low":659,"close":903,"change":376,"percent_change":376,"volume":904,"transactions":9,"vwap":903},"2026-05-07",50.875,4900,{"date":906,"open":892,"high":907,"low":892,"close":903,"change":866,"percent_change":348,"volume":908,"transactions":9,"vwap":903},"2026-05-06",50.9,2100,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":151,"percent_change":391,"volume":803,"transactions":9,"vwap":912},"2026-05-05",50.74,50.715,{"date":914,"open":518,"high":887,"low":459,"close":860,"change":281,"percent_change":282,"volume":175,"transactions":9,"vwap":860},"2026-05-04",{"date":916,"open":917,"high":888,"low":639,"close":639,"change":918,"percent_change":-6,"volume":714,"transactions":9,"vwap":639},"2026-05-01",50.775,-0.002,{"date":920,"open":912,"high":921,"low":912,"close":922,"change":923,"percent_change":877,"volume":777,"transactions":9,"vwap":922},"2026-04-30",50.77,50.737,-0.153,{"date":925,"open":680,"high":680,"low":665,"close":665,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":665},"2026-04-29",-0.142,-0.28,200,{"date":930,"open":931,"high":806,"low":931,"close":932,"change":933,"percent_change":542,"volume":934,"transactions":9,"vwap":932},"2026-04-28",51.0099983,51.032001,-0.008,2500,{"date":936,"open":729,"high":729,"low":793,"close":806,"change":937,"percent_change":330,"volume":938,"transactions":9,"vwap":806},"2026-04-27",-0.035,7700,{"date":940,"open":711,"high":780,"low":941,"close":734,"change":605,"percent_change":311,"volume":908,"transactions":9,"vwap":734},"2026-04-24",51.044998,{"date":943,"open":931,"high":806,"low":664,"close":809,"change":189,"percent_change":190,"volume":777,"transactions":9,"vwap":809},"2026-04-23",{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":488,"volume":949,"transactions":9,"vwap":947},"2026-04-22",51.049,51.0050011,0.025,400,{"date":951,"open":672,"high":672,"low":672,"close":672,"change":383,"percent_change":321,"volume":949,"transactions":9,"vwap":672},"2026-04-21",{"date":953,"open":672,"high":698,"low":680,"close":698,"change":151,"percent_change":391,"volume":954,"transactions":9,"vwap":698},"2026-04-20",2200,{"date":956,"open":728,"high":957,"low":672,"close":672,"change":220,"percent_change":958,"volume":814,"transactions":9,"vwap":672},"2026-04-17",51.028,0.26,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":533,"percent_change":534,"volume":706,"transactions":9,"vwap":961},"2026-04-16",50.85,{"date":963,"open":964,"high":680,"low":965,"close":966,"change":376,"percent_change":376,"volume":720,"transactions":9,"vwap":966},"2026-04-15",50.68,50.49,50.815,{"date":968,"open":892,"high":892,"low":641,"close":966,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":966},"2026-04-14",-0.071,-0.14,5200,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":866,"volume":731,"transactions":9,"vwap":975},"2026-04-13",50.81,50.886,0.081,{"date":978,"open":961,"high":961,"low":883,"close":883,"change":512,"percent_change":397,"volume":979,"transactions":9,"vwap":883},"2026-04-10",2400,{"date":981,"open":892,"high":961,"low":518,"close":892,"change":391,"percent_change":866,"volume":830,"transactions":9,"vwap":892},"2026-04-09",{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":520,"volume":706,"transactions":9,"vwap":984},"2026-04-08",50.75,0.098,{"date":987,"open":853,"high":642,"low":988,"close":989,"change":700,"percent_change":189,"volume":990,"transactions":9,"vwap":989},"2026-04-07",50.58,50.652,5800,{"date":992,"open":993,"high":864,"low":993,"close":994,"change":541,"percent_change":542,"volume":995,"transactions":9,"vwap":994},"2026-04-06",50.62,50.645,1300,{"date":997,"open":998,"high":876,"low":998,"close":876,"change":730,"percent_change":189,"volume":871,"transactions":9,"vwap":876},"2026-04-02",50.635,{"date":1000,"open":1001,"high":459,"low":870,"close":459,"change":1002,"percent_change":1003,"volume":789,"transactions":9,"vwap":459},"2026-04-01",50.605,0.151,0.3,{"date":1005,"open":428,"high":1006,"low":428,"close":1006,"change":643,"percent_change":644,"volume":928,"transactions":9,"vwap":1006},"2026-03-31",50.499,{"date":1008,"open":517,"high":517,"low":447,"close":1009,"change":1010,"percent_change":605,"volume":1011,"transactions":9,"vwap":1009},"2026-03-30",50.564,0.029,5000,{"date":1013,"open":1014,"high":1015,"low":438,"close":1015,"change":1016,"percent_change":542,"volume":979,"transactions":9,"vwap":1015},"2026-03-27",50.505,50.535,-0.012,{"date":1018,"open":511,"high":864,"low":1019,"close":1019,"change":320,"percent_change":321,"volume":908,"transactions":9,"vwap":1019},"2026-03-26",50.547,{"date":1021,"open":1022,"high":870,"low":1022,"close":870,"change":753,"percent_change":534,"volume":818,"transactions":9,"vwap":870},"2026-03-25",50.565,{"date":1024,"open":511,"high":517,"low":526,"close":1025,"change":1026,"percent_change":1027,"volume":908,"transactions":9,"vwap":1025},"2026-03-24",50.552,-0.239,-0.47,{"date":1029,"open":828,"high":892,"low":846,"close":1030,"change":1031,"percent_change":311,"volume":979,"transactions":9,"vwap":1030},"2026-03-23",50.791,0.063,{"date":1033,"open":773,"high":773,"low":1034,"close":1034,"change":738,"percent_change":65,"volume":1035,"transactions":9,"vwap":1034},"2026-03-20",50.728,4400,{"date":1037,"open":806,"high":744,"low":793,"close":1038,"change":1039,"percent_change":302,"volume":904,"transactions":9,"vwap":1038},"2026-03-19",51.098,-0.014,{"date":1041,"open":1042,"high":1042,"low":788,"close":1043,"change":1044,"percent_change":970,"volume":714,"transactions":9,"vwap":1043},"2026-03-18",51.125,51.112,-0.073,{"date":1046,"open":744,"high":758,"low":1047,"close":1047,"change":1048,"percent_change":541,"volume":785,"transactions":9,"vwap":1047},"2026-03-17",51.185,-0.005,{"date":1050,"open":729,"high":758,"low":729,"close":757,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":757},"2026-03-16",0.015,0.03,2600,{"date":1055,"open":1056,"high":1057,"low":710,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-13",51.135,51.175,0.075,0.15,6100,{"date":1062,"open":744,"high":744,"low":719,"close":719,"change":1063,"percent_change":927,"volume":175,"transactions":9,"vwap":719},"2026-03-12",-0.141,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":818,"transactions":9,"vwap":1067},"2026-03-11",51.29,51.241,-0.084,-0.16,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":541,"percent_change":542,"volume":949,"transactions":9,"vwap":1073},"2026-03-10",51.37,51.325,{"date":1075,"open":1066,"high":1076,"low":1066,"close":1076,"change":730,"percent_change":189,"volume":834,"transactions":9,"vwap":1076},"2026-03-09",51.335,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1079,"change":301,"percent_change":302,"volume":1081,"transactions":9,"vwap":1079},"2026-03-06",51.33,51.31,1400,{"date":1083,"open":1084,"high":1085,"low":743,"close":1085,"change":383,"percent_change":321,"volume":949,"transactions":9,"vwap":1085},"2026-03-05",51.32,51.345,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":512,"percent_change":397,"volume":777,"transactions":9,"vwap":1091},"2026-03-04",51.4,51.43,51.38,51.385,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":201,"volume":1098,"transactions":9,"vwap":1096},"2026-03-03",51.55,51.35,51.41,-0.185,12500,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-02",51.77,51.59,51.595,-0.25,-0.48,13500,{"date":1108,"open":24,"high":24,"low":1109,"close":1110,"change":948,"percent_change":488,"volume":830,"transactions":9,"vwap":1110},"2026-02-27",51.82,51.845,{"date":1112,"open":1101,"high":1113,"low":1101,"close":1109,"change":605,"percent_change":311,"volume":1114,"transactions":9,"vwap":1109},"2026-02-26",51.83,3300,{"date":1116,"open":1117,"high":1101,"low":1117,"close":1118,"change":1051,"percent_change":1052,"volume":908,"transactions":9,"vwap":1118},"2026-02-25",51.68,51.76,{"date":1120,"open":1117,"high":1121,"low":1117,"close":1121,"change":151,"percent_change":391,"volume":871,"transactions":9,"vwap":1121},"2026-02-24",51.745,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":151,"percent_change":391,"volume":725,"transactions":9,"vwap":1126},"2026-02-23",51.8,51.67,51.705,{"date":1128,"open":1129,"high":1125,"low":1129,"close":1130,"change":1052,"percent_change":605,"volume":1081,"transactions":9,"vwap":1130},"2026-02-20",51.65,51.665,{"date":1132,"open":1133,"high":1129,"low":1133,"close":1134,"change":1135,"percent_change":190,"volume":934,"transactions":9,"vwap":1134},"2026-02-19",51.6,51.635,0.009,{"date":1137,"open":1138,"high":1134,"low":1138,"close":1139,"change":1140,"percent_change":541,"volume":1141,"transactions":9,"vwap":1139},"2026-02-18",51.565,51.626,-0.006,9100,{"date":1143,"open":1102,"high":1144,"low":1102,"close":1144,"change":798,"percent_change":220,"volume":1145,"transactions":9,"vwap":1144},"2026-02-17",51.632,4800,{"date":1147,"open":1148,"high":1138,"low":1148,"close":1138,"change":533,"percent_change":534,"volume":928,"transactions":9,"vwap":1138},"2026-02-13",51.545,{"date":1150,"open":1151,"high":1094,"low":1152,"close":1153,"change":391,"percent_change":866,"volume":1154,"transactions":9,"vwap":1153},"2026-02-12",51.48,51.45,51.53,2300,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1152,"change":302,"percent_change":281,"volume":1159,"transactions":9,"vwap":1152},"2026-02-11",51.405,51.583,32600,{"date":1161,"open":1151,"high":1162,"low":1163,"close":1151,"change":461,"percent_change":462,"volume":1164,"transactions":9,"vwap":1151},"2026-02-10",51.5,51.468,6300,{"date":1166,"open":1090,"high":1152,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-02-09",51.36,51.425,0.085,0.17,5600,{"date":1173,"open":1096,"high":1096,"low":1174,"close":1174,"change":330,"percent_change":970,"volume":1175,"transactions":9,"vwap":1174},"2026-02-06",51.34,3700,{"date":1177,"open":1090,"high":1089,"low":1079,"close":1096,"change":580,"percent_change":520,"volume":1178,"transactions":9,"vwap":1096},"2026-02-05",11900,{"date":1180,"open":1181,"high":1080,"low":1181,"close":1080,"change":1052,"percent_change":605,"volume":850,"transactions":9,"vwap":1080},"2026-02-04",51.26,{"date":1183,"open":1181,"high":1066,"low":1181,"close":1184,"change":541,"percent_change":542,"volume":1185,"transactions":9,"vwap":1184},"2026-02-03",51.28,2800,{"date":1187,"open":1188,"high":1109,"low":1188,"close":1066,"change":1189,"percent_change":737,"volume":1190,"transactions":9,"vwap":1066},"2026-02-02",51.22,-0.099,14400,{"date":1192,"open":1095,"high":1193,"low":1095,"close":1194,"change":1010,"percent_change":605,"volume":1195,"transactions":9,"vwap":1194},"2026-01-30",51.99,51.389,25800,{"date":1197,"open":1198,"high":1167,"low":1199,"close":1167,"change":1051,"percent_change":1052,"volume":1081,"transactions":9,"vwap":1167},"2026-01-29",51.315,51.313,{"date":1201,"open":1202,"high":1085,"low":1202,"close":1085,"change":753,"percent_change":605,"volume":1203,"transactions":9,"vwap":1085},"2026-01-28",51.3,1900,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":488,"volume":789,"transactions":9,"vwap":1207},"2026-01-27",51.42,51.312,0.027,{"date":1210,"open":1080,"high":1080,"low":1211,"close":1211,"change":1051,"percent_change":1052,"volume":871,"transactions":9,"vwap":1211},"2026-01-26",51.285,{"date":1213,"open":1202,"high":1073,"low":1214,"close":1214,"change":542,"percent_change":383,"volume":1098,"transactions":9,"vwap":1214},"2026-01-23",51.27,{"date":1216,"open":1184,"high":1202,"low":1181,"close":1066,"change":730,"percent_change":189,"volume":785,"transactions":9,"vwap":1066},"2026-01-22",{"date":1218,"open":757,"high":1080,"low":757,"close":1211,"change":391,"percent_change":866,"volume":785,"transactions":9,"vwap":1211},"2026-01-21",{"date":1220,"open":1214,"high":1167,"low":757,"close":1221,"change":1222,"percent_change":111,"volume":1011,"transactions":9,"vwap":1221},"2026-01-20",51.205,-0.085,{"date":1224,"open":1167,"high":1167,"low":1066,"close":1066,"change":512,"percent_change":397,"volume":1154,"transactions":9,"vwap":1066},"2026-01-16",{"date":1226,"open":1066,"high":1079,"low":1066,"close":1198,"change":1052,"percent_change":605,"volume":1053,"transactions":9,"vwap":1198},"2026-01-15",{"date":1228,"open":1202,"high":1202,"low":1229,"close":1211,"change":488,"percent_change":580,"volume":1053,"transactions":9,"vwap":1211},"2026-01-14",51.25,{"date":1231,"open":1214,"high":1214,"low":717,"close":1232,"change":1051,"percent_change":1052,"volume":1233,"transactions":9,"vwap":1232},"2026-01-13",51.235,12400,{"date":1235,"open":1229,"high":1181,"low":1236,"close":1188,"change":1237,"percent_change":302,"volume":954,"transactions":9,"vwap":1188},"2026-01-12",51.217,-0.016,{"date":1239,"open":1240,"high":1181,"low":1241,"close":1242,"change":1243,"percent_change":220,"volume":814,"transactions":9,"vwap":1242},"2026-01-09",51.213,51.202,51.236,0.066,{"date":1245,"open":735,"high":757,"low":735,"close":718,"change":730,"percent_change":189,"volume":731,"transactions":9,"vwap":718},"2026-01-08",{"date":1247,"open":769,"high":1188,"low":769,"close":774,"change":451,"percent_change":452,"volume":770,"transactions":9,"vwap":774},"2026-01-07",{"date":1249,"open":724,"high":734,"low":1250,"close":734,"change":1051,"percent_change":1052,"volume":175,"transactions":9,"vwap":734},"2026-01-06",51.049999,{"date":1252,"open":698,"high":788,"low":698,"close":724,"change":1052,"percent_change":605,"volume":1203,"transactions":9,"vwap":724},"2026-01-05",{"date":1254,"open":698,"high":724,"low":1255,"close":793,"change":151,"percent_change":391,"volume":725,"transactions":9,"vwap":793},"2026-01-02",51.0079994,{"date":1257,"open":897,"high":806,"low":1258,"close":728,"change":730,"percent_change":189,"volume":1053,"transactions":9,"vwap":728},"2025-12-31",50.945,{"date":1260,"open":788,"high":788,"low":1261,"close":817,"change":502,"percent_change":927,"volume":990,"transactions":9,"vwap":817},"2025-12-30",50.952,{"date":1263,"open":719,"high":723,"low":719,"close":723,"change":684,"percent_change":451,"volume":1264,"transactions":9,"vwap":723},"2025-12-29",3800,{"date":1266,"open":788,"high":736,"low":1267,"close":736,"change":1268,"percent_change":1052,"volume":1053,"transactions":9,"vwap":736},"2025-12-26",51.063999,0.016,{"date":1270,"open":751,"high":751,"low":941,"close":1271,"change":1272,"percent_change":488,"volume":731,"transactions":9,"vwap":1271},"2025-12-24",51.069,0.024,{"date":1274,"open":1250,"high":1250,"low":793,"close":941,"change":189,"percent_change":190,"volume":1114,"transactions":9,"vwap":941},"2025-12-23",{"date":1276,"open":1250,"high":1250,"low":793,"close":1277,"change":1048,"percent_change":541,"volume":934,"transactions":9,"vwap":1277},"2025-12-22",51.035,{"date":1279,"open":793,"high":724,"low":1280,"close":806,"change":376,"percent_change":376,"volume":1281,"transactions":9,"vwap":806},"2025-12-19",51.013,8800,{"date":1283,"open":788,"high":1284,"low":1285,"close":806,"change":512,"percent_change":397,"volume":1286,"transactions":9,"vwap":806},"2025-12-18",51.095001,51.036999,6200,{"date":1288,"open":931,"high":751,"low":931,"close":1289,"change":533,"percent_change":534,"volume":1290,"transactions":9,"vwap":1289},"2025-12-17",51.064999,10200,{"date":1292,"open":897,"high":793,"low":897,"close":793,"change":151,"percent_change":391,"volume":1293,"transactions":9,"vwap":793},"2025-12-16",7800,{"date":1295,"open":672,"high":734,"low":664,"close":728,"change":730,"percent_change":189,"volume":1296,"transactions":9,"vwap":728},"2025-12-15",8300,{"date":1298,"open":773,"high":698,"low":817,"close":817,"change":643,"percent_change":644,"volume":782,"transactions":9,"vwap":817},"2025-12-12",{"date":1300,"open":729,"high":729,"low":1301,"close":1250,"change":1052,"percent_change":605,"volume":850,"transactions":9,"vwap":1250},"2025-12-11",51.030998,{"date":1303,"open":823,"high":698,"low":823,"close":698,"change":461,"percent_change":462,"volume":725,"transactions":9,"vwap":698},"2025-12-10",{"date":1305,"open":680,"high":718,"low":683,"close":683,"change":461,"percent_change":462,"volume":904,"transactions":9,"vwap":683},"2025-12-09",{"date":1307,"open":1308,"high":1309,"low":837,"close":813,"change":1140,"percent_change":541,"volume":979,"transactions":9,"vwap":813},"2025-12-08",50.911,50.929,{"date":1311,"open":897,"high":897,"low":1312,"close":1312,"change":1313,"percent_change":330,"volume":1314,"transactions":9,"vwap":1312},"2025-12-05",50.916,-0.034,8600,{"date":1316,"open":728,"high":728,"low":664,"close":664,"change":21,"percent_change":22,"volume":766,"transactions":9,"vwap":664},"2025-12-04",{"date":1318,"open":931,"high":931,"low":1319,"close":1319,"change":948,"percent_change":488,"volume":785,"transactions":9,"vwap":1319},"2025-12-03",50.995,{"date":1321,"open":672,"high":672,"low":813,"close":680,"change":512,"percent_change":397,"volume":971,"transactions":9,"vwap":680},"2025-12-02",{"date":1323,"open":773,"high":1324,"low":728,"close":1319,"change":1325,"percent_change":1326,"volume":979,"transactions":9,"vwap":1319},"2025-12-01",51.0060005,-0.238,-0.46,{"date":1328,"open":1188,"high":752,"low":1188,"close":752,"change":190,"percent_change":151,"volume":949,"transactions":9,"vwap":752},"2025-11-28",{"date":1330,"open":735,"high":1229,"low":735,"close":1240,"change":461,"percent_change":462,"volume":799,"transactions":9,"vwap":1240},"2025-11-26",{"date":1332,"open":1333,"high":749,"low":1334,"close":1334,"change":1335,"percent_change":541,"volume":1114,"transactions":9,"vwap":1334},"2025-11-25",51.168,51.158,-0.007,{"date":1337,"open":718,"high":1057,"low":1338,"close":774,"change":189,"percent_change":190,"volume":789,"transactions":9,"vwap":774},"2025-11-24",51.152,{"date":1340,"open":758,"high":758,"low":762,"close":762,"change":1051,"percent_change":1052,"volume":995,"transactions":9,"vwap":762},"2025-11-21",{"date":1342,"open":1056,"high":735,"low":723,"close":735,"change":533,"percent_change":534,"volume":871,"transactions":9,"vwap":735},"2025-11-20",{"date":1344,"open":710,"high":723,"low":711,"close":711,"change":666,"percent_change":423,"volume":850,"transactions":9,"vwap":711},"2025-11-19",{"date":1346,"open":717,"high":1347,"low":1334,"close":1347,"change":1348,"percent_change":311,"volume":1349,"transactions":9,"vwap":1347},"2025-11-18",51.181,0.061,6900,{"date":1351,"open":735,"high":735,"low":710,"close":710,"change":684,"percent_change":451,"volume":1185,"transactions":9,"vwap":710},"2025-11-17",{"date":1353,"open":1354,"high":1355,"low":734,"close":734,"change":321,"percent_change":1069,"volume":878,"transactions":9,"vwap":734},"2025-11-14",51.133,51.215,{"date":1357,"open":735,"high":749,"low":1358,"close":762,"change":1359,"percent_change":22,"volume":701,"transactions":9,"vwap":762},"2025-11-13",51.113,-0.046,{"date":1361,"open":749,"high":750,"low":1362,"close":1363,"change":1364,"percent_change":189,"volume":799,"transactions":9,"vwap":1363},"2025-11-12",51.145,51.201,0.006,{"date":1366,"open":1066,"high":1066,"low":735,"close":1367,"change":605,"percent_change":311,"volume":1368,"transactions":9,"vwap":1367},"2025-11-11",51.195,20000,{"date":1370,"open":1284,"high":1056,"low":729,"close":1056,"change":1058,"percent_change":1059,"volume":850,"transactions":9,"vwap":1056},"2025-11-10",{"date":1372,"open":710,"high":710,"low":724,"close":724,"change":1048,"percent_change":541,"volume":1373,"transactions":9,"vwap":724},"2025-11-07",11600,{"date":1375,"open":793,"high":729,"low":793,"close":1289,"change":1169,"percent_change":1170,"volume":1376,"transactions":9,"vwap":1289},"2025-11-06",4300,{"date":1378,"open":1379,"high":773,"low":680,"close":672,"change":1380,"percent_change":423,"volume":731,"transactions":9,"vwap":672},"2025-11-05",50.988,-0.075,{"date":1382,"open":1383,"high":724,"low":1383,"close":1384,"change":151,"percent_change":391,"volume":850,"transactions":9,"vwap":1384},"2025-11-04",51.021999,51.055,{"date":1386,"open":1387,"high":710,"low":1387,"close":809,"change":1388,"percent_change":1389,"volume":746,"transactions":9,"vwap":809},"2025-11-03",51.0019989,-0.21,-0.41,{"date":1391,"open":742,"high":742,"low":1392,"close":1392,"change":1393,"percent_change":302,"volume":949,"transactions":9,"vwap":1392},"2025-10-31",51.225,-0.013,{"date":1395,"open":749,"high":1396,"low":749,"close":1396,"change":1397,"percent_change":189,"volume":818,"transactions":9,"vwap":1396},"2025-10-30",51.238,0.004,{"date":1399,"open":1181,"high":1090,"low":1400,"close":1400,"change":1401,"percent_change":339,"volume":1402,"transactions":9,"vwap":1400},"2025-10-29",51.234,-0.051,8500,{"date":1404,"open":1405,"high":1211,"low":1405,"close":1211,"change":1406,"percent_change":1407,"volume":789,"transactions":9,"vwap":1211},"2025-10-28",51.278,-0.115,-0.22,{"date":1409,"open":742,"high":1089,"low":742,"close":1088,"change":81,"percent_change":221,"volume":1164,"transactions":9,"vwap":1088},"2025-10-27",{"date":1411,"open":750,"high":1181,"low":1188,"close":1181,"change":151,"percent_change":391,"volume":175,"transactions":9,"vwap":1181},"2025-10-24",{"date":1413,"open":1188,"high":1229,"low":744,"close":1188,"change":301,"percent_change":302,"volume":830,"transactions":9,"vwap":1188},"2025-10-23",{"date":1415,"open":1181,"high":1181,"low":1416,"close":1232,"change":730,"percent_change":189,"volume":1417,"transactions":9,"vwap":1232},"2025-10-22",51.228,9300,{"date":1419,"open":1229,"high":1229,"low":1188,"close":742,"change":189,"percent_change":190,"volume":695,"transactions":9,"vwap":742},"2025-10-21",{"date":1421,"open":1229,"high":1229,"low":1422,"close":1188,"change":151,"percent_change":391,"volume":695,"transactions":9,"vwap":1188},"2025-10-20",51.191,{"date":1424,"open":757,"high":1202,"low":749,"close":749,"change":948,"percent_change":488,"volume":850,"transactions":9,"vwap":749},"2025-10-17",{"date":1426,"open":735,"high":762,"low":1427,"close":762,"change":451,"percent_change":452,"volume":789,"transactions":9,"vwap":762},"2025-10-16",51.139,{"date":1429,"open":806,"high":749,"low":806,"close":1289,"change":1051,"percent_change":1052,"volume":782,"transactions":9,"vwap":1289},"2025-10-15",{"date":1431,"open":724,"high":724,"low":1250,"close":1250,"change":190,"percent_change":151,"volume":928,"transactions":9,"vwap":1250},"2025-10-14",{"date":1433,"open":1434,"high":1277,"low":728,"close":793,"change":1435,"percent_change":451,"volume":731,"transactions":9,"vwap":793},"2025-10-13",51.027,0.047,{"date":1437,"open":698,"high":698,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":706,"transactions":9,"vwap":1438},"2025-10-10",50.983,0.108,0.21,{"date":1442,"open":837,"high":837,"low":903,"close":903,"change":1051,"percent_change":1052,"volume":949,"transactions":9,"vwap":903},"2025-10-09",{"date":1444,"open":841,"high":841,"low":659,"close":659,"change":712,"percent_change":713,"volume":766,"transactions":9,"vwap":659},"2025-10-08",{"date":1446,"open":833,"high":833,"low":833,"close":833,"change":189,"percent_change":190,"volume":706,"transactions":9,"vwap":833},"2025-10-07",{"date":1448,"open":640,"high":829,"low":1449,"close":829,"change":376,"percent_change":376,"volume":884,"transactions":9,"vwap":829},"2025-10-06",50.846,{"date":1451,"open":1452,"high":689,"low":640,"close":829,"change":1453,"percent_change":220,"volume":731,"transactions":9,"vwap":829},"2025-10-03",50.889,0.064,{"date":1455,"open":888,"high":640,"low":888,"close":1456,"change":1457,"percent_change":151,"volume":1458,"transactions":9,"vwap":1456},"2025-10-02",50.841,0.021,2700,{"date":1460,"open":881,"high":881,"low":828,"close":828,"change":970,"percent_change":292,"volume":818,"transactions":9,"vwap":828},"2025-10-01",{"date":1462,"open":1463,"high":897,"low":1463,"close":897,"change":684,"percent_change":451,"volume":1464,"transactions":9,"vwap":897},"2025-09-30",50.959,500,{"date":1466,"open":673,"high":1467,"low":833,"close":833,"change":1052,"percent_change":605,"volume":856,"transactions":9,"vwap":833},"2025-09-29",50.948,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":190,"percent_change":151,"volume":706,"transactions":9,"vwap":1470},"2025-09-26",50.885,{"date":1472,"open":837,"high":837,"low":1473,"close":1473,"change":1474,"percent_change":330,"volume":928,"transactions":9,"vwap":1473},"2025-09-25",50.865,-0.036,{"date":1476,"open":689,"high":1309,"low":659,"close":1477,"change":1478,"percent_change":383,"volume":770,"transactions":9,"vwap":1477},"2025-09-24",50.901,-0.019,{"date":1480,"open":680,"high":719,"low":907,"close":689,"change":542,"percent_change":383,"volume":739,"transactions":9,"vwap":689},"2025-09-23",{"date":1482,"open":664,"high":1483,"low":682,"close":682,"change":301,"percent_change":302,"volume":850,"transactions":9,"vwap":682},"2025-09-22",50.975,{"date":1485,"open":672,"high":672,"low":671,"close":671,"change":397,"percent_change":339,"volume":1464,"transactions":9,"vwap":671},"2025-09-19",{"date":1487,"open":680,"high":793,"low":680,"close":947,"change":376,"percent_change":376,"volume":979,"transactions":9,"vwap":947},"2025-09-18",{"date":1489,"open":773,"high":806,"low":773,"close":947,"change":461,"percent_change":462,"volume":1053,"transactions":9,"vwap":947},"2025-09-17",{"date":1491,"open":680,"high":724,"low":689,"close":664,"change":1492,"percent_change":311,"volume":1060,"transactions":9,"vwap":664},"2025-09-16",0.059,{"date":1494,"open":640,"high":1495,"low":974,"close":1495,"change":1496,"percent_change":1440,"volume":731,"transactions":9,"vwap":1495},"2025-09-15",50.891,0.106,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1052,"percent_change":605,"volume":830,"transactions":9,"vwap":1500},"2025-09-12",50.747,50.785,{"date":1502,"open":887,"high":887,"low":1503,"close":1503,"change":461,"percent_change":462,"volume":789,"transactions":9,"vwap":1503},"2025-09-11",50.755,{"date":1505,"open":631,"high":631,"low":631,"close":631,"change":1506,"percent_change":1440,"volume":928,"transactions":9,"vwap":631},"2025-09-10",0.105,{"date":1508,"open":429,"high":1509,"low":429,"close":1509,"change":190,"percent_change":151,"volume":1510,"transactions":9,"vwap":1509},"2025-09-09",50.595,13300,{"date":1512,"open":988,"high":988,"low":420,"close":509,"change":88,"percent_change":1513,"volume":739,"transactions":9,"vwap":509},"2025-09-08",0.44,{"date":1515,"open":993,"high":993,"low":1516,"close":496,"change":1517,"percent_change":158,"volume":695,"transactions":9,"vwap":496},"2025-09-05",50.321,0.275,{"date":1519,"open":1520,"high":577,"low":1520,"close":1521,"change":1169,"percent_change":1170,"volume":1522,"transactions":9,"vwap":1521},"2025-09-04",50.056,50.080002,8900,{"date":1524,"open":1525,"high":374,"low":1525,"close":374,"change":1526,"percent_change":210,"volume":949,"transactions":9,"vwap":374},"2025-09-03",49.991,0.165,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":954,"transactions":9,"vwap":1531},"2025-09-02",49.86,49.78,49.83,-0.248,-0.5,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":397,"volume":830,"transactions":9,"vwap":1538},"2025-08-29",50.061001,50.12,50.077999,-0.027,{"date":1541,"open":411,"high":1542,"low":411,"close":1542,"change":1457,"percent_change":151,"volume":818,"transactions":9,"vwap":1542},"2025-08-28",50.105,{"date":1544,"open":403,"high":1545,"low":403,"close":1546,"change":1547,"percent_change":1052,"volume":830,"transactions":9,"vwap":1546},"2025-08-27",50.19,50.084,0.014,{"date":1549,"open":1550,"high":403,"low":1551,"close":403,"change":1552,"percent_change":488,"volume":766,"transactions":9,"vwap":403},"2025-08-26",50.060001,50.040001,0.026,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1010,"percent_change":605,"volume":900,"transactions":9,"vwap":1557},"2025-08-25",49.968,50.049999,50.043999,{"date":1559,"open":1560,"high":1521,"low":1560,"close":1561,"change":534,"percent_change":81,"volume":1053,"transactions":9,"vwap":1561},"2025-08-22",49.98,50.014999,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":302,"percent_change":281,"volume":834,"transactions":9,"vwap":1565},"2025-08-21",49.9,49.945,49.84,{"date":1568,"open":364,"high":1569,"low":364,"close":1569,"change":190,"percent_change":151,"volume":789,"transactions":9,"vwap":1569},"2025-08-20",49.975,{"date":1571,"open":1572,"high":313,"low":1564,"close":375,"change":541,"percent_change":542,"volume":908,"transactions":9,"vwap":375},"2025-08-19",49.96,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1051,"percent_change":1052,"volume":706,"transactions":9,"vwap":1575},"2025-08-18",49.965,{"date":1577,"open":373,"high":373,"low":373,"close":373,"change":730,"percent_change":189,"volume":766,"transactions":9,"vwap":373},"2025-08-15",{"date":1579,"open":1565,"high":1565,"low":1580,"close":1565,"change":1380,"percent_change":423,"volume":928,"transactions":9,"vwap":1565},"2025-08-14",49.91,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":730,"percent_change":189,"volume":706,"transactions":9,"vwap":1583},"2025-08-13",50.02,{"date":1585,"open":1561,"high":1561,"low":1561,"close":1561,"change":1051,"percent_change":1052,"volume":706,"transactions":9,"vwap":1561},"2025-08-12",{"date":1587,"open":373,"high":313,"low":373,"close":313,"change":605,"percent_change":311,"volume":928,"transactions":9,"vwap":313},"2025-08-11",{"date":1589,"open":364,"high":364,"low":364,"close":364,"change":1048,"percent_change":541,"volume":706,"transactions":9,"vwap":364},"2025-08-08",{"date":1591,"open":1565,"high":1565,"low":1565,"close":1565,"change":391,"percent_change":866,"volume":928,"transactions":9,"vwap":1565},"2025-08-07",{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":321,"percent_change":1069,"volume":789,"transactions":9,"vwap":1595},"2025-08-06",49.93,49.865,{"date":1597,"open":1565,"high":1565,"low":1565,"close":1565,"change":1058,"percent_change":1059,"volume":706,"transactions":9,"vwap":1565},"2025-08-05",{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":189,"percent_change":190,"volume":706,"transactions":9,"vwap":1600},"2025-08-04",49.87,{"date":1602,"open":1529,"high":1529,"low":1529,"close":1529,"change":1603,"percent_change":452,"volume":706,"transactions":9,"vwap":1529},"2025-08-01",0.091,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":452,"volume":706,"transactions":9,"vwap":1606},"2025-07-31",49.769,0.089,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1388,"volume":818,"transactions":9,"vwap":1611},"2025-07-30",49.744,49.68,-0.105,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":81,"percent_change":776,"volume":818,"transactions":9,"vwap":1617},"2025-07-29",49.77,49.79,49.785,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":376,"percent_change":376,"volume":706,"transactions":9,"vwap":1620},"2025-07-28",49.645,{"date":1622,"open":1620,"high":1620,"low":1620,"close":1620,"change":605,"percent_change":311,"volume":706,"transactions":9,"vwap":1620},"2025-07-25",{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":542,"percent_change":383,"volume":706,"transactions":9,"vwap":1625},"2025-07-24",49.585,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":282,"volume":706,"transactions":9,"vwap":1628},"2025-07-23",49.605,-0.061,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":1478,"percent_change":383,"volume":871,"transactions":9,"vwap":1634},"2025-07-22",49.71,49.72,49.666,{"date":1636,"open":1611,"high":1637,"low":1611,"close":1638,"change":775,"percent_change":1639,"volume":789,"transactions":9,"vwap":1638},"2025-07-21",49.7,49.685,0.29,{"date":1641,"open":327,"high":355,"low":327,"close":355,"change":383,"percent_change":321,"volume":818,"transactions":9,"vwap":355},"2025-07-18",{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":818,"transactions":9,"vwap":1644},"2025-07-17",49.58,-0.155,-0.31,{"date":1648,"open":1531,"high":1531,"low":1649,"close":1649,"change":1612,"percent_change":1388,"volume":1650,"transactions":9,"vwap":1649},"2025-07-16",49.735,3000,{"date":1652,"open":1529,"high":1529,"low":1566,"close":1566,"change":512,"percent_change":397,"volume":949,"transactions":9,"vwap":1566},"2025-07-15",{"date":1654,"open":1655,"high":1595,"low":1655,"close":1595,"change":1656,"percent_change":383,"volume":1464,"transactions":9,"vwap":1595},"2025-07-14",49.85,-0.022,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":737,"volume":706,"transactions":9,"vwap":1659},"2025-07-11",49.887,-0.093,{"date":1662,"open":1560,"high":1560,"low":1560,"close":1560,"change":541,"percent_change":542,"volume":706,"transactions":9,"vwap":1560},"2025-07-10",{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":190,"percent_change":151,"volume":928,"transactions":9,"vwap":1665},"2025-07-09",49.99,{"date":1667,"open":382,"high":382,"low":382,"close":382,"change":1051,"percent_change":1052,"volume":706,"transactions":9,"vwap":382},"2025-07-08",{"date":1669,"open":1670,"high":375,"low":1670,"close":375,"change":948,"percent_change":488,"volume":818,"transactions":9,"vwap":375},"2025-07-07",49.912,{"date":1672,"open":1564,"high":1594,"low":1564,"close":1594,"change":1478,"percent_change":383,"volume":706,"transactions":9,"vwap":1594},"2025-07-03",{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1547,"percent_change":1052,"volume":928,"transactions":9,"vwap":1675},"2025-07-02",49.949,{"date":1677,"open":382,"high":382,"low":1678,"close":1678,"change":1679,"percent_change":1533,"volume":770,"transactions":9,"vwap":1678},"2025-07-01",49.935,-0.249,{"date":1681,"open":1682,"high":1545,"low":1682,"close":1683,"change":1684,"percent_change":81,"volume":830,"transactions":9,"vwap":1683},"2025-06-30",50.11,50.184,0.069,{"date":1686,"open":1682,"high":1687,"low":1682,"close":1687,"change":933,"percent_change":542,"volume":928,"transactions":9,"vwap":1687},"2025-06-27",50.115,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":611,"percent_change":391,"volume":706,"transactions":9,"vwap":1690},"2025-06-26",50.123,{"date":1692,"open":313,"high":1693,"low":313,"close":1693,"change":1694,"percent_change":88,"volume":949,"transactions":9,"vwap":1693},"2025-06-25",50.084999,0.112,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":488,"volume":706,"transactions":9,"vwap":1697},"2025-06-24",49.973,0.023,{"date":1700,"open":373,"high":373,"low":373,"close":373,"change":488,"percent_change":580,"volume":818,"transactions":9,"vwap":373},"2025-06-23",{"date":1702,"open":1531,"high":1594,"low":1703,"close":1564,"change":1169,"percent_change":1170,"volume":782,"transactions":9,"vwap":1564},"2025-06-20",49.75,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1051,"percent_change":1052,"volume":789,"transactions":9,"vwap":1708},"2025-06-18",49.855,49.81,49.815,{"date":1710,"open":1711,"high":1707,"low":1711,"close":1712,"change":824,"percent_change":220,"volume":1185,"transactions":9,"vwap":1712},"2025-06-17",49.781,49.8,{"date":1714,"open":1715,"high":1715,"low":1649,"close":1649,"change":301,"percent_change":302,"volume":706,"transactions":9,"vwap":1649},"2025-06-16",49.76,{"date":1717,"open":1707,"high":1707,"low":1703,"close":1703,"change":713,"percent_change":1407,"volume":1203,"transactions":9,"vwap":1703},"2025-06-13",{"date":1719,"open":1600,"high":382,"low":1529,"close":1529,"change":1169,"percent_change":1170,"volume":1720,"transactions":9,"vwap":1529},"2025-06-12",5900,{"date":1722,"open":1707,"high":1723,"low":1724,"close":1724,"change":461,"percent_change":462,"volume":949,"transactions":9,"vwap":1724},"2025-06-11",49.82,49.775,{"date":1726,"open":1633,"high":1633,"low":1633,"close":1633,"change":1727,"percent_change":713,"volume":706,"transactions":9,"vwap":1633},"2025-06-10",-0.056,{"date":1729,"open":1530,"high":1530,"low":1632,"close":1730,"change":1496,"percent_change":1440,"volume":979,"transactions":9,"vwap":1730},"2025-06-09",49.776,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1104,"volume":706,"transactions":9,"vwap":1733},"2025-06-06",49.67,-0.125,{"date":1736,"open":1655,"high":1655,"low":1737,"close":1737,"change":1051,"percent_change":1052,"volume":928,"transactions":9,"vwap":1737},"2025-06-05",49.795,{"date":1739,"open":1703,"high":1530,"low":309,"close":1530,"change":1526,"percent_change":210,"volume":871,"transactions":9,"vwap":1530},"2025-06-04",{"date":1741,"open":346,"high":346,"low":310,"close":310,"change":1393,"percent_change":302,"volume":706,"transactions":9,"vwap":310},"2025-06-03",{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":706,"transactions":9,"vwap":1744},"2025-06-02",49.628,-0.279,-0.56,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":339,"volume":706,"transactions":9,"vwap":1749},"2025-05-30",49.907,-0.048,{"date":1752,"open":1560,"high":1560,"low":375,"close":375,"change":488,"percent_change":580,"volume":949,"transactions":9,"vwap":375},"2025-05-29",{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1048,"percent_change":541,"volume":706,"transactions":9,"vwap":1755},"2025-05-28",49.905,{"date":1757,"open":1529,"high":1580,"low":1707,"close":1580,"change":1758,"percent_change":1759,"volume":1464,"transactions":9,"vwap":1580},"2025-05-27",0.215,0.43,{"date":1761,"open":1637,"high":1637,"low":1762,"close":1762,"change":611,"percent_change":391,"volume":938,"transactions":9,"vwap":1762},"2025-05-23",49.695,{"date":1764,"open":1611,"high":1611,"low":1765,"close":1765,"change":1766,"percent_change":330,"volume":706,"transactions":9,"vwap":1765},"2025-05-22",49.657,-0.033,{"date":1768,"open":1715,"high":1715,"low":345,"close":345,"change":1769,"percent_change":1770,"volume":770,"transactions":9,"vwap":345},"2025-05-21",-0.166,-0.33,{"date":1772,"open":1531,"high":1773,"low":1531,"close":1774,"change":1775,"percent_change":321,"volume":763,"transactions":9,"vwap":1774},"2025-05-20",49.88,49.856,-0.039,{"date":1777,"open":1530,"high":1580,"low":1530,"close":1778,"change":320,"percent_change":321,"volume":785,"transactions":9,"vwap":1778},"2025-05-19",49.895,{"date":1780,"open":373,"high":373,"low":1781,"close":1781,"change":1782,"percent_change":713,"volume":706,"transactions":9,"vwap":1781},"2025-05-16",49.933,-0.057,{"date":1784,"open":1560,"high":1665,"low":1560,"close":1665,"change":1785,"percent_change":1786,"volume":949,"transactions":9,"vwap":1665},"2025-05-15",0.205,0.41,{"date":1788,"open":1723,"high":1564,"low":1617,"close":1617,"change":22,"percent_change":781,"volume":949,"transactions":9,"vwap":1617},"2025-05-14",{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":451,"percent_change":452,"volume":928,"transactions":9,"vwap":1792},"2025-05-13",49.838,49.875,{"date":1794,"open":1616,"high":1616,"low":1795,"close":1617,"change":339,"percent_change":366,"volume":1373,"transactions":9,"vwap":1617},"2025-05-12",49.74,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1547,"percent_change":1052,"volume":706,"transactions":9,"vwap":1798},"2025-05-09",49.885,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":534,"volume":706,"transactions":9,"vwap":1801},"2025-05-08",49.871,0.036,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":534,"percent_change":81,"volume":376,"transactions":9,"vwap":1805},"2025-05-07",49.835,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1059,"percent_change":1003,"volume":706,"transactions":9,"vwap":1808},"2025-05-06",49.765,{"date":1810,"open":1811,"high":1811,"low":1644,"close":310,"change":281,"percent_change":282,"volume":803,"transactions":9,"vwap":310},"2025-05-05",49.63,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1222,"percent_change":111,"volume":706,"transactions":9,"vwap":1814},"2025-05-02",49.675,{"date":1816,"open":1715,"high":1715,"low":1715,"close":1715,"change":1817,"percent_change":367,"volume":789,"transactions":9,"vwap":1715},"2025-05-01",-0.202,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":520,"volume":376,"transactions":9,"vwap":1820},"2025-04-30",49.962,0.097,{"date":1823,"open":1600,"high":1600,"low":1595,"close":1595,"change":488,"percent_change":580,"volume":928,"transactions":9,"vwap":1595},"2025-04-29",{"date":1825,"open":1708,"high":1708,"low":1708,"close":1708,"change":1048,"percent_change":541,"volume":706,"transactions":9,"vwap":1708},"2025-04-28",{"date":1827,"open":1723,"high":1723,"low":1723,"close":1723,"change":1169,"percent_change":1170,"volume":706,"transactions":9,"vwap":1723},"2025-04-25",{"date":180,"open":1829,"high":1649,"low":1829,"close":1649,"change":1830,"percent_change":866,"volume":706,"transactions":9,"vwap":1649},49.658,0.077]