[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCJ":3,"homepage-market-summary":23,"stock-historical-PSCJ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSCJ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Pacer Swan SOS Conservative (July) ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},32.4565,32.3598,0.0967,0.3,62,33,29.158,543.6912,85.9,1220,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":33},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":33},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":33},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":33},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":33},"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":18,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},25.094999,2418,882422.8,29.08,"2025-04-23",[178,181,188,196,203,211,218,223,229,236,241,251,260,267,274,281,290,296,303,310,316,322,332,340,347,354,360,366,375,381,387,395,402,407,414,422,426,432,441,448,457,464,471,477,484,494,500,508,516,522,530,538,546,551,559,567,575,583,590,599,606,612,618,624,629,633,638,644,647,651,656,660,666,669,671,675,678,681,684,688,692,696,701,705,709,712,714,716,718,723,726,729,731,734,737,742,745,748,750,753,755,758,761,764,768,774,778,782,786,790,795,798,801,806,811,815,819,822,824,827,831,835,839,842,848,854,860,866,871,876,883,886,892,898,902,907,909,913,917,924,930,935,939,945,949,953,957,964,969,974,978,983,987,993,998,1003,1008,1013,1018,1022,1027,1031,1037,1041,1046,1052,1057,1063,1067,1071,1076,1080,1083,1086,1090,1096,1099,1103,1108,1116,1119,1122,1126,1130,1133,1135,1138,1142,1144,1146,1148,1150,1154,1158,1162,1165,1168,1172,1175,1179,1184,1187,1190,1194,1198,1205,1209,1213,1217,1222,1225,1228,1232,1236,1241,1245,1250,1255,1260,1265,1269,1274,1277,1282,1284,1287,1293,1298,1303,1306,1309,1312,1316,1321,1325,1328,1331,1334,1339,1343,1346,1350,1355,1359,1364,1367,1372,1377,1381,1384,1388,1391,1394,1397,1400,1404,1408,1412,1417,1421,1427,1431,1436,1441,1445,1448,1452,1456,1460,1465,1468,1471,1476,1480,1485,1492,1496,1500,1504,1508,1511,1518,1524,1528,1533,1540,1543,1548,1552,1556,1562,1567,1571,1575,1581,1587,1593,1598,1603,1607,1611,1614,1617,1620,1625,1630,1635,1641,1646,1650,1655,1660,1666,1671,1677,1681,1684,1689,1696,1702,1708,1716,1720,1726,1732,1735,1741,1746,1751,1755,1758,1762,1766,1770,1777,1784,1788,1793,1797,1803,1807,1811,1816,1821,1826,1833,1837,1840,1844,1848,1852,1858,1866,1872,1879,1886,1892,1898,1904,1909,1915,1919,1923,1929,1936],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},10,32.2497,{"date":182,"open":14,"high":14,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",0.1294,0.4,13,9,32.3957,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",32.2304,0.0082,0.03,7,5,32.2007,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":193,"vwap":202},"2026-09-30",32.2222,-0.0057,-0.02,102,32.2911,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",32.2279,-0.0221,-0.07,8.8,6,32.2607,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":193,"vwap":217},"2026-09-28",32.25,-0.1411,-0.44,8,32.2895,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":16,"volume":193,"transactions":194,"vwap":222},"2026-09-25",32.3911,0.0965,32.3071,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":146,"volume":227,"transactions":216,"vwap":228},"2026-09-24",32.2946,0.0143,24,32.2648,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":193,"vwap":235},"2026-09-23",32.2803,-0.1308,-0.4,70,32.3065,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":146,"volume":193,"transactions":194,"vwap":240},"2026-09-22",32.4111,0.0121,32.4107,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",32.36,32.44,32.399,0.2491,0.77,554,15,32.3771,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":192,"volume":257,"transactions":258,"vwap":259},"2026-09-18",32.12,32.16,32.1499,0.0109,241,11,32.1402,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":258,"vwap":266},"2026-09-17",32.139,0.219,0.69,39,32.1367,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":258,"vwap":273},"2026-09-16",31.92,-0.0911,-0.28,67,32.0417,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":216,"vwap":280},"2026-09-15",32.0111,-0.0189,-0.06,75,32.0321,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",32.11,32.03,-0.1543,-0.48,2212,16,32.0494,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":90,"volume":294,"transactions":179,"vwap":295},"2026-09-11",32.1843,0.1643,21,32.2017,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":186,"vwap":302},"2026-09-10",32.02,-0.1085,-0.34,18,32.0056,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":179,"vwap":309},"2026-09-09",32.1285,-0.0817,-0.25,99,32.1479,{"date":311,"open":213,"high":213,"low":312,"close":312,"change":313,"percent_change":271,"volume":314,"transactions":179,"vwap":315},"2026-09-08",32.2102,-0.0898,309,32.2501,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":216,"transactions":209,"vwap":321},"2026-09-04",32.3,-0.0625,-0.19,32.3363,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":216,"vwap":331},"2026-09-03",32.369,32.3699,32.345,32.3625,0.1805,0.56,773,32.3589,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":249,"vwap":339},"2026-09-02",32.22,32.182,0.0926,0.29,768,32.2164,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":216,"vwap":346},"2026-09-01",32.0894,-0.1313,-0.41,105,32.1102,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":216,"vwap":353},"2026-08-31",32.2207,-0.0336,-0.1,98,32.2332,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":351,"volume":358,"transactions":186,"vwap":359},"2026-08-28",32.2543,-0.0323,89,32.2585,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":193,"transactions":194,"vwap":365},"2026-08-27",32.2866,0.1159,0.36,32.2286,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-26",32.2,32.1707,-0.0043,-0.01,938,12,32.1998,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":193,"transactions":194,"vwap":380},"2026-08-25",32.175,0.0506,0.16,32.1676,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":193,"transactions":194,"vwap":386},"2026-08-24",32.1244,-0.0523,-0.16,32.1236,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":288,"vwap":394},"2026-08-21",32.21,32.1767,0.0636,0.2,4134,32.2097,{"date":396,"open":334,"high":334,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":179,"vwap":401},"2026-08-20",32.1131,-0.112,-0.35,373,32.2126,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":16,"volume":193,"transactions":194,"vwap":406},"2026-08-19",32.2251,0.0951,32.245,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":209,"vwap":413},"2026-08-18",32.13,-0.1513,-0.47,4905,32.1301,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-17",32.2813,-0.0637,-0.2,163,14,32.3284,{"date":423,"open":326,"high":326,"low":326,"close":326,"change":424,"percent_change":207,"volume":193,"transactions":194,"vwap":425},"2026-08-14",-0.0225,32.3921,{"date":427,"open":243,"high":428,"low":243,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":373,"vwap":243},"2026-08-13",32.3675,0.0866,0.27,115,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":179,"vwap":440},"2026-08-12",32.29,32.31,32.2809,0.0558,0.17,312,32.3029,{"date":442,"open":18,"high":18,"low":404,"close":404,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-11",-0.037,-0.11,3867,25,32.7331,{"date":449,"open":450,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":185,"vwap":456},"2026-08-10",32.27,32.28,32.2621,-0.0145,-0.04,240,32.2744,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":337,"volume":462,"transactions":194,"vwap":463},"2026-08-07",32.2656,32.2766,0.0924,199,32.2643,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":209,"transactions":469,"vwap":470},"2026-08-06",32.1842,-0.0483,-0.15,4,32.215,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":-6,"volume":475,"transactions":373,"vwap":476},"2026-08-05",32.2325,-0.001,38,32.26,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":186,"vwap":483},"2026-08-04",32.2335,0.267,0.84,100,32.1474,{"date":485,"open":486,"high":487,"low":488,"close":487,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-03",31.93,31.9665,31.925,0.1977,0.62,2992,17,31.9324,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":46,"volume":498,"transactions":446,"vwap":499},"2026-07-31",31.7688,0.1561,290,31.6642,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":186,"vwap":507},"2026-07-30",31.51,31.6127,0.2681,0.86,142,31.5283,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":186,"vwap":515},"2026-07-29",31.6,31.3446,-0.2745,-0.87,176,31.5494,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":392,"volume":520,"transactions":193,"vwap":521},"2026-07-28",31.6191,0.0641,42,31.6232,{"date":523,"open":524,"high":525,"low":502,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":373,"vwap":529},"2026-07-27",31.54,31.555,0.0289,0.09,347,31.5229,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":193,"vwap":537},"2026-07-24",31.57,31.5261,0.0201,0.06,108,31.5687,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":373,"vwap":545},"2026-07-23",31.55,31.506,-0.234,-0.74,292,31.528,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":192,"volume":288,"transactions":194,"vwap":550},"2026-07-22",31.74,0.01,31.7016,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":216,"vwap":558},"2026-07-21",31.67,31.73,0.135,0.43,117,31.6741,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-20",31.595,-0.0395,-0.12,423,34,31.6517,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":215,"volume":573,"transactions":492,"vwap":574},"2026-07-17",31.68,31.63,31.6345,-0.1386,882,31.6405,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":258,"vwap":582},"2026-07-16",31.84,31.7731,-0.0771,-0.24,674,31.8364,{"date":584,"open":577,"high":585,"low":586,"close":585,"change":587,"percent_change":76,"volume":588,"transactions":179,"vwap":589},"2026-07-15",31.8502,31.83,0.0451,507,31.8363,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":185,"vwap":598},"2026-07-14",31.81,31.7915,31.8051,0.1001,0.32,924,31.804,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":209,"vwap":605},"2026-07-13",31.705,-0.135,-0.42,31,31.6727,{"date":607,"open":608,"high":608,"low":609,"close":577,"change":610,"percent_change":392,"volume":611,"transactions":9,"vwap":577},"2026-07-10",31.87,31.79,0.065,700,{"date":613,"open":614,"high":609,"low":615,"close":615,"change":616,"percent_change":556,"volume":617,"transactions":9,"vwap":615},"2026-07-09",31.78,31.775,0.137,500,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":444,"volume":623,"transactions":9,"vwap":621},"2026-07-08",31.61,31.638,-0.035,3200,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":482,"transactions":9,"vwap":626},"2026-07-07",31.673,-0.092,-0.29,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":46,"volume":482,"transactions":9,"vwap":631},"2026-07-06",31.765,0.155,{"date":634,"open":635,"high":635,"low":636,"close":620,"change":474,"percent_change":-6,"volume":637,"transactions":9,"vwap":620},"2026-07-02",31.645,31.53,400,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":637,"transactions":9,"vwap":641},"2026-07-01",31.66,31.611,-0.044,-0.14,{"date":645,"open":570,"high":646,"low":570,"close":646,"change":549,"percent_change":192,"volume":482,"transactions":9,"vwap":646},"2026-06-30",31.655,{"date":648,"open":635,"high":635,"low":635,"close":635,"change":649,"percent_change":16,"volume":650,"transactions":9,"vwap":635},"2026-06-29",0.095,200,{"date":652,"open":540,"high":540,"low":540,"close":540,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":540},"2026-06-26",-0.069,-0.22,1600,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":474,"percent_change":-6,"volume":659,"transactions":9,"vwap":658},"2026-06-25",31.619,0,{"date":661,"open":570,"high":570,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-24",31.62,0.005,0.02,2900,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":663,"percent_change":664,"volume":482,"transactions":9,"vwap":668},"2026-06-23",31.615,{"date":670,"open":620,"high":620,"low":620,"close":620,"change":664,"percent_change":535,"volume":617,"transactions":9,"vwap":620},"2026-06-22",{"date":672,"open":673,"high":674,"low":673,"close":674,"change":549,"percent_change":192,"volume":655,"transactions":9,"vwap":674},"2026-06-18",31.58,31.59,{"date":676,"open":673,"high":673,"low":673,"close":673,"change":677,"percent_change":200,"volume":659,"transactions":9,"vwap":673},"2026-06-17",-0.005,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":677,"percent_change":200,"volume":659,"transactions":9,"vwap":680},"2026-06-16",31.585,{"date":682,"open":674,"high":674,"low":674,"close":674,"change":683,"percent_change":379,"volume":659,"transactions":9,"vwap":674},"2026-06-15",0.05,{"date":685,"open":686,"high":524,"low":686,"close":524,"change":687,"percent_change":83,"volume":170,"transactions":9,"vwap":524},"2026-06-12",31.515,0.07,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":683,"percent_change":379,"volume":691,"transactions":9,"vwap":690},"2026-06-11",31.47,2000,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":385,"volume":659,"transactions":9,"vwap":694},"2026-06-10",31.42,-0.05,{"date":697,"open":698,"high":690,"low":698,"close":690,"change":699,"percent_change":351,"volume":700,"transactions":9,"vwap":690},"2026-06-09",31.43,-0.03,1300,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":76,"volume":659,"transactions":9,"vwap":703},"2026-06-08",31.5,0.045,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":580,"volume":482,"transactions":9,"vwap":707},"2026-06-05",31.455,-0.075,{"date":710,"open":636,"high":636,"low":636,"close":636,"change":711,"percent_change":683,"volume":659,"transactions":9,"vwap":636},"2026-06-04",0.015,{"date":713,"open":686,"high":686,"low":686,"close":686,"change":659,"percent_change":659,"volume":659,"transactions":9,"vwap":686},"2026-06-03",{"date":715,"open":686,"high":686,"low":686,"close":686,"change":663,"percent_change":664,"volume":659,"transactions":9,"vwap":686},"2026-06-02",{"date":717,"open":502,"high":502,"low":502,"close":502,"change":663,"percent_change":664,"volume":659,"transactions":9,"vwap":502},"2026-06-01",{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":659,"transactions":9,"vwap":720},"2026-05-29",31.505,0.025,0.08,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":711,"percent_change":683,"volume":659,"transactions":9,"vwap":725},"2026-05-28",31.48,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":549,"percent_change":192,"volume":659,"transactions":9,"vwap":728},"2026-05-27",31.465,{"date":730,"open":707,"high":707,"low":707,"close":707,"change":721,"percent_change":722,"volume":482,"transactions":9,"vwap":707},"2026-05-26",{"date":732,"open":698,"high":698,"low":698,"close":698,"change":146,"percent_change":733,"volume":659,"transactions":9,"vwap":698},"2026-05-22",0.13,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":664,"percent_change":535,"volume":659,"transactions":9,"vwap":736},"2026-05-21",31.39,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":482,"transactions":9,"vwap":739},"2026-05-20",31.37,0.035,0.11,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":663,"percent_change":664,"volume":659,"transactions":9,"vwap":744},"2026-05-19",31.335,{"date":746,"open":739,"high":739,"low":747,"close":747,"change":677,"percent_change":200,"volume":650,"transactions":9,"vwap":747},"2026-05-18",31.33,{"date":749,"open":744,"high":744,"low":744,"close":744,"change":200,"percent_change":278,"volume":482,"transactions":9,"vwap":744},"2026-05-15",{"date":751,"open":752,"high":752,"low":752,"close":752,"change":721,"percent_change":722,"volume":659,"transactions":9,"vwap":752},"2026-05-14",31.355,{"date":754,"open":747,"high":747,"low":747,"close":747,"change":740,"percent_change":741,"volume":659,"transactions":9,"vwap":747},"2026-05-13",{"date":756,"open":757,"high":757,"low":757,"close":757,"change":677,"percent_change":200,"volume":659,"transactions":9,"vwap":757},"2026-05-12",31.295,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":664,"percent_change":535,"volume":659,"transactions":9,"vwap":760},"2026-05-11",31.3,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":683,"percent_change":379,"volume":659,"transactions":9,"vwap":763},"2026-05-08",31.28,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":695,"volume":659,"transactions":9,"vwap":766},"2026-05-07",31.23,-0.015,{"date":769,"open":766,"high":770,"low":771,"close":770,"change":772,"percent_change":430,"volume":773,"transactions":9,"vwap":770},"2026-05-06",31.245,31.225,0.085,300,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":535,"percent_change":777,"volume":659,"transactions":9,"vwap":776},"2026-05-05",31.16,0.19,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":106,"volume":482,"transactions":9,"vwap":780},"2026-05-04",31.1,-0.054,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":438,"volume":482,"transactions":9,"vwap":784},"2026-05-01",31.154,0.054,{"date":787,"open":780,"high":780,"low":780,"close":780,"change":788,"percent_change":789,"volume":659,"transactions":9,"vwap":780},"2026-04-30",0.114,0.37,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":659,"transactions":9,"vwap":792},"2026-04-29",30.986,-0.024,-0.08,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":200,"percent_change":278,"volume":482,"transactions":9,"vwap":797},"2026-04-28",31.01,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":740,"percent_change":741,"volume":482,"transactions":9,"vwap":800},"2026-04-27",31.030001,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":430,"volume":650,"transactions":9,"vwap":804},"2026-04-24",30.97,30.995,0.082,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":443,"percent_change":563,"volume":650,"transactions":9,"vwap":810},"2026-04-23",30.94,30.85,30.913,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":687,"percent_change":814,"volume":482,"transactions":9,"vwap":813},"2026-04-22",30.95,0.23,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":454,"percent_change":818,"volume":482,"transactions":9,"vwap":817},"2026-04-21",30.88,-0.13,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":699,"percent_change":351,"volume":482,"transactions":9,"vwap":821},"2026-04-20",30.92,{"date":823,"open":813,"high":813,"low":813,"close":813,"change":741,"percent_change":364,"volume":482,"transactions":9,"vwap":813},"2026-04-17",{"date":825,"open":826,"high":826,"low":826,"close":826,"change":664,"percent_change":535,"volume":650,"transactions":9,"vwap":826},"2026-04-16",30.84,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":772,"percent_change":830,"volume":482,"transactions":9,"vwap":829},"2026-04-15",30.82,0.28,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":556,"volume":482,"transactions":9,"vwap":833},"2026-04-14",30.735,0.131,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":90,"volume":482,"transactions":9,"vwap":837},"2026-04-13",30.604,0.154,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":200,"percent_change":207,"volume":482,"transactions":9,"vwap":841},"2026-04-10",30.45,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":556,"volume":611,"transactions":9,"vwap":846},"2026-04-09",30.48,30.46,30.47,0.129,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":170,"transactions":9,"vwap":851},"2026-04-08",30.2,30.341,0.429,1.43,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":146,"volume":859,"transactions":9,"vwap":857},"2026-04-07",29.79,29.912,0.012,1400,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":865,"percent_change":430,"volume":637,"transactions":9,"vwap":863},"2026-04-06",29.88,29.9,29.84,0.081,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":430,"volume":637,"transactions":9,"vwap":869},"2026-04-02",29.68,29.819,0.079,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":596,"volume":691,"transactions":9,"vwap":874},"2026-04-01",29.83,29.74,0.096,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-03-31",29.57,29.644,0.486,1.67,600,{"date":884,"open":885,"high":885,"low":19,"close":19,"change":653,"percent_change":580,"volume":482,"transactions":9,"vwap":19},"2026-03-30",29.23,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":482,"transactions":9,"vwap":889},"2026-03-27",29.38,29.227,-0.291,-0.99,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":611,"transactions":9,"vwap":895},"2026-03-26",29.56,29.518,-0.292,-0.98,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":596,"volume":482,"transactions":9,"vwap":900},"2026-03-25",29.81,0.094,{"date":903,"open":904,"high":904,"low":868,"close":905,"change":906,"percent_change":307,"volume":773,"transactions":9,"vwap":905},"2026-03-24",29.73,29.716,-0.074,{"date":908,"open":856,"high":856,"low":856,"close":856,"change":83,"percent_change":82,"volume":482,"transactions":9,"vwap":856},"2026-03-23",{"date":910,"open":878,"high":878,"low":878,"close":878,"change":911,"percent_change":912,"volume":482,"transactions":9,"vwap":878},"2026-03-20",-0.256,-0.86,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":818,"volume":482,"transactions":9,"vwap":915},"2026-03-19",29.826,-0.038,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":859,"transactions":9,"vwap":921},"2026-03-18",29.98,30.01,29.864,-0.208,-0.69,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":814,"volume":859,"transactions":9,"vwap":927},"2026-03-17",30.049999,30.072001,30.040001,0.069,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":482,"transactions":9,"vwap":932},"2026-03-16",30.0030003,0.188,0.63,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":628,"volume":482,"transactions":9,"vwap":937},"2026-03-13",29.815,-0.086,{"date":940,"open":920,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":611,"transactions":9,"vwap":942},"2026-03-12",30.02,29.901,-0.199,-0.66,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":207,"volume":482,"transactions":9,"vwap":947},"2026-03-11",30.1,-0.022,{"date":950,"open":850,"high":850,"low":951,"close":951,"change":952,"percent_change":563,"volume":773,"transactions":9,"vwap":951},"2026-03-10",30.122,-0.036,{"date":954,"open":919,"high":955,"low":919,"close":955,"change":956,"percent_change":53,"volume":773,"transactions":9,"vwap":955},"2026-03-09",30.158,0.136,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":773,"transactions":9,"vwap":961},"2026-03-06",30.07,30.075001,30.021999,-0.206,-0.68,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":482,"transactions":9,"vwap":966},"2026-03-05",30.228,-0.09,-0.3,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":184,"volume":650,"transactions":9,"vwap":972},"2026-03-04",30.27,30.318,0.122,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":603,"volume":637,"transactions":9,"vwap":976},"2026-03-03",30.196,-0.126,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":146,"volume":650,"transactions":9,"vwap":981},"2026-03-02",30.28,30.322,0.013,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":418,"volume":482,"transactions":9,"vwap":985},"2026-02-27",30.309,-0.061,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":781,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-02-26",30.34,30.37,-0.18,800,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":75,"volume":650,"transactions":9,"vwap":996},"2026-02-25",30.24,30.424,0.104,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":482,"transactions":9,"vwap":1000},"2026-02-24",30.32,0.125,0.41,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":991,"volume":700,"transactions":9,"vwap":1006},"2026-02-23",30.21,30.195,-0.055,{"date":1009,"open":971,"high":971,"low":1010,"close":1010,"change":1011,"percent_change":535,"volume":1012,"transactions":9,"vwap":1010},"2026-02-20",30.25,0.018,1900,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":320,"volume":482,"transactions":9,"vwap":1016},"2026-02-19",30.23,30.232,-0.057,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":16,"volume":482,"transactions":9,"vwap":1020},"2026-02-18",30.289,0.091,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":741,"volume":773,"transactions":9,"vwap":1025},"2026-02-17",30.17,30.198,0.032,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":699,"volume":482,"transactions":9,"vwap":1029},"2026-02-13",30.166,-0.009,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":482,"transactions":9,"vwap":1034},"2026-02-12",30.29,30.175,-0.189,-0.62,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":664,"volume":659,"transactions":9,"vwap":1039},"2026-02-11",30.364,0.006,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":695,"volume":992,"transactions":9,"vwap":1044},"2026-02-10",30.365,30.358,-0.016,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":482,"transactions":9,"vwap":1049},"2026-02-09",30.36,30.374,0.164,0.54,{"date":1053,"open":1054,"high":1005,"low":1054,"close":1005,"change":1055,"percent_change":1056,"volume":1012,"transactions":9,"vwap":1005},"2026-02-06",30.18,0.15,0.5,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":650,"transactions":9,"vwap":1060},"2026-02-05",30.030001,30.059999,-0.167,-0.55,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":468,"volume":482,"transactions":9,"vwap":1065},"2026-02-04",30.227,-0.046,{"date":1068,"open":1033,"high":1033,"low":1069,"close":1069,"change":1070,"percent_change":549,"volume":650,"transactions":9,"vwap":1069},"2026-02-03",30.273,0.003,{"date":1072,"open":1073,"high":1073,"low":971,"close":971,"change":1074,"percent_change":794,"volume":1075,"transactions":9,"vwap":971},"2026-02-02",30.3,-0.025,3800,{"date":1077,"open":850,"high":1078,"low":850,"close":1078,"change":1079,"percent_change":967,"volume":482,"transactions":9,"vwap":1078},"2026-01-30",30.295,-0.027,{"date":1081,"open":981,"high":981,"low":981,"close":981,"change":1082,"percent_change":699,"volume":650,"transactions":9,"vwap":981},"2026-01-29",-0.008,{"date":1084,"open":1085,"high":1085,"low":1073,"close":1085,"change":200,"percent_change":207,"volume":773,"transactions":9,"vwap":1085},"2026-01-28",30.33,{"date":1087,"open":1000,"high":1088,"low":1000,"close":1088,"change":1089,"percent_change":83,"volume":482,"transactions":9,"vwap":1088},"2026-01-27",30.35,0.068,{"date":1091,"open":1092,"high":1073,"low":1093,"close":1093,"change":1094,"percent_change":527,"volume":1095,"transactions":9,"vwap":1093},"2026-01-26",30.288,30.282,0.027,900,{"date":1097,"open":1010,"high":1098,"low":995,"close":1098,"change":721,"percent_change":722,"volume":611,"transactions":9,"vwap":1098},"2026-01-23",30.255,{"date":1100,"open":1015,"high":1015,"low":1015,"close":1015,"change":1101,"percent_change":379,"volume":1102,"transactions":9,"vwap":1015},"2026-01-22",0.049,1800,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":153,"volume":617,"transactions":9,"vwap":1106},"2026-01-21",30.14,30.181,0.166,{"date":1109,"open":1060,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-01-20",30.084999,30.0020008,30.014999,-0.268,-0.88,9800,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1011,"percent_change":535,"volume":482,"transactions":9,"vwap":1118},"2026-01-16",30.283,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":146,"percent_change":733,"volume":482,"transactions":9,"vwap":1121},"2026-01-15",30.265,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":643,"volume":659,"transactions":9,"vwap":1124},"2026-01-14",30.225,-0.041,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":444,"volume":482,"transactions":9,"vwap":1128},"2026-01-13",30.266,-0.034,{"date":1131,"open":1132,"high":1073,"low":1132,"close":1073,"change":664,"percent_change":687,"volume":482,"transactions":9,"vwap":1073},"2026-01-12",30.271,{"date":1134,"open":980,"high":980,"low":980,"close":980,"change":687,"percent_change":814,"volume":659,"transactions":9,"vwap":980},"2026-01-09",{"date":1136,"open":1005,"high":1005,"low":1005,"close":1005,"change":1137,"percent_change":200,"volume":659,"transactions":9,"vwap":1005},"2026-01-08",-0.007,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":454,"volume":659,"transactions":9,"vwap":1140},"2026-01-07",30.217,-0.013,{"date":1143,"open":1015,"high":1015,"low":1015,"close":1015,"change":535,"percent_change":392,"volume":482,"transactions":9,"vwap":1015},"2026-01-06",{"date":1145,"open":1024,"high":1024,"low":1024,"close":1024,"change":687,"percent_change":814,"volume":482,"transactions":9,"vwap":1024},"2026-01-05",{"date":1147,"open":947,"high":947,"low":947,"close":947,"change":711,"percent_change":683,"volume":482,"transactions":9,"vwap":947},"2026-01-02",{"date":1149,"open":1110,"high":1110,"low":1110,"close":1110,"change":1074,"percent_change":794,"volume":482,"transactions":9,"vwap":1110},"2025-12-31",{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":454,"percent_change":818,"volume":1153,"transactions":9,"vwap":1152},"2025-12-30",30.11,4000,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1141,"percent_change":454,"volume":650,"transactions":9,"vwap":1157},"2025-12-29",30.117,30.15,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":192,"volume":659,"transactions":9,"vwap":1160},"2025-12-26",30.163,0.008,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":664,"percent_change":687,"volume":482,"transactions":9,"vwap":1164},"2025-12-24",30.155,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":535,"percent_change":392,"volume":482,"transactions":9,"vwap":1167},"2025-12-23",30.135,{"date":1169,"open":960,"high":960,"low":960,"close":960,"change":1170,"percent_change":1171,"volume":482,"transactions":9,"vwap":960},"2025-12-22",0.093,0.31,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":901,"percent_change":1171,"volume":659,"transactions":9,"vwap":1174},"2025-12-19",29.982,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":789,"volume":482,"transactions":9,"vwap":1177},"2025-12-18",29.888,0.111,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":215,"volume":650,"transactions":9,"vwap":1182},"2025-12-17",29.86,29.777,-0.132,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1030,"percent_change":699,"volume":482,"transactions":9,"vwap":1186},"2025-12-16",29.909,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1070,"percent_change":549,"volume":482,"transactions":9,"vwap":1189},"2025-12-15",29.918,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":968,"volume":650,"transactions":9,"vwap":1192},"2025-12-12",29.915,-0.089,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":741,"volume":482,"transactions":9,"vwap":1196},"2025-12-11",30.0039997,0.034,{"date":1199,"open":1200,"high":919,"low":1201,"close":1202,"change":1203,"percent_change":337,"volume":1204,"transactions":9,"vwap":1202},"2025-12-10",29.93,29.91,29.97,0.086,8900,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":146,"volume":659,"transactions":9,"vwap":1207},"2025-12-09",29.884,0.011,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":278,"volume":482,"transactions":9,"vwap":1211},"2025-12-08",29.873,-0.017,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":549,"volume":1102,"transactions":9,"vwap":1215},"2025-12-05",29.89,0.004,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":659,"volume":650,"transactions":9,"vwap":1220},"2025-12-04",29.87,29.886,0.001,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":772,"percent_change":337,"volume":659,"transactions":9,"vwap":1224},"2025-12-03",29.885,{"date":1226,"open":864,"high":864,"low":1227,"close":1227,"change":1030,"percent_change":699,"volume":691,"transactions":9,"vwap":1227},"2025-12-02",29.8,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":967,"volume":482,"transactions":9,"vwap":1230},"2025-12-01",29.809,-0.026,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":146,"percent_change":733,"volume":1235,"transactions":9,"vwap":1234},"2025-11-28",29.835,350,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":337,"volume":637,"transactions":9,"vwap":1239},"2025-11-26",29.783,29.795,0.087,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":556,"volume":482,"transactions":9,"vwap":1243},"2025-11-25",29.708,0.128,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":482,"transactions":9,"vwap":1247},"2025-11-24",29.58,0.214,0.73,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":773,"transactions":9,"vwap":1252},"2025-11-21",29.366,0.124,0.42,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":659,"transactions":9,"vwap":1257},"2025-11-20",29.242,-0.186,-0.63,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":1264,"percent_change":741,"volume":1095,"transactions":9,"vwap":1263},"2025-11-19",29.42,29.428,0.033,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":580,"volume":482,"transactions":9,"vwap":1267},"2025-11-18",29.395,-0.072,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":650,"transactions":9,"vwap":1271},"2025-11-17",29.467,-0.111,-0.38,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1040,"percent_change":664,"volume":482,"transactions":9,"vwap":1276},"2025-11-14",29.578,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":482,"transactions":9,"vwap":1279},"2025-11-13",29.572,-0.158,-0.53,{"date":1283,"open":904,"high":904,"low":904,"close":904,"change":549,"percent_change":192,"volume":1102,"transactions":9,"vwap":904},"2025-11-12",{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":695,"percent_change":106,"volume":691,"transactions":9,"vwap":1286},"2025-11-11",29.72,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":264,"volume":1075,"transactions":9,"vwap":1291},"2025-11-10",29.75,29.78,29.77,0.204,{"date":1294,"open":1262,"high":1295,"low":1296,"close":1295,"change":1137,"percent_change":200,"volume":1297,"transactions":9,"vwap":1295},"2025-11-07",29.566,29.39,3900,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":482,"transactions":9,"vwap":1300},"2025-11-06",29.573,-0.067,-0.23,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":767,"percent_change":695,"volume":1012,"transactions":9,"vwap":1305},"2025-11-05",29.64,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1007,"percent_change":320,"volume":482,"transactions":9,"vwap":1308},"2025-11-04",29.655,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1216,"percent_change":549,"volume":1012,"transactions":9,"vwap":1311},"2025-11-03",29.71,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":643,"volume":659,"transactions":9,"vwap":1314},"2025-10-31",29.706,-0.042,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":793,"percent_change":794,"volume":1320,"transactions":9,"vwap":1319},"2025-10-30",29.76,29.748,3100,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":643,"volume":659,"transactions":9,"vwap":1323},"2025-10-29",29.772,-0.043,{"date":1326,"open":937,"high":937,"low":937,"close":937,"change":1327,"percent_change":683,"volume":659,"transactions":9,"vwap":937},"2025-10-28",0.016,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1240,"percent_change":337,"volume":659,"transactions":9,"vwap":1330},"2025-10-27",29.799,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1203,"percent_change":337,"volume":482,"transactions":9,"vwap":1333},"2025-10-24",29.712,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":482,"transactions":9,"vwap":1336},"2025-10-23",29.626,0.073,0.25,{"date":1340,"open":878,"high":878,"low":1341,"close":1341,"change":1342,"percent_change":654,"volume":773,"transactions":9,"vwap":1341},"2025-10-22",29.553,-0.065,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1327,"percent_change":683,"volume":659,"transactions":9,"vwap":1345},"2025-10-21",29.618,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":121,"volume":659,"transactions":9,"vwap":1348},"2025-10-20",29.602,0.138,{"date":1351,"open":1296,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":184,"volume":637,"transactions":9,"vwap":1352},"2025-10-17",29.464,29.36,0.116,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1193,"percent_change":968,"volume":650,"transactions":9,"vwap":1358},"2025-10-16",29.47,29.348,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":711,"percent_change":683,"volume":1102,"transactions":9,"vwap":1363},"2025-10-15",29.49,29.51,29.437,{"date":1365,"open":1296,"high":1366,"low":1296,"close":1366,"change":677,"percent_change":200,"volume":882,"transactions":9,"vwap":1366},"2025-10-14",29.422,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":1051,"volume":617,"transactions":9,"vwap":1370},"2025-10-13",29.375,29.427,0.157,{"date":1373,"open":894,"high":878,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":882,"transactions":9,"vwap":1374},"2025-10-10",29.27,-0.27,-0.91,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":468,"volume":1012,"transactions":9,"vwap":1379},"2025-10-09",29.54,-0.045,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1101,"percent_change":438,"volume":659,"transactions":9,"vwap":1383},"2025-10-08",29.585,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1129,"percent_change":444,"volume":482,"transactions":9,"vwap":1387},"2025-10-07",29.55,29.536,{"date":1389,"open":878,"high":878,"low":878,"close":878,"change":1390,"percent_change":192,"volume":170,"transactions":9,"vwap":878},"2025-10-06",0.009,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1327,"percent_change":683,"volume":659,"transactions":9,"vwap":1393},"2025-10-03",29.561,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":677,"percent_change":200,"volume":659,"transactions":9,"vwap":1396},"2025-10-02",29.545,{"date":1398,"open":1386,"high":1386,"low":1386,"close":1386,"change":1399,"percent_change":527,"volume":659,"transactions":9,"vwap":1386},"2025-10-01",0.028,{"date":1401,"open":1357,"high":1402,"low":1357,"close":1402,"change":1403,"percent_change":814,"volume":773,"transactions":9,"vwap":1402},"2025-09-30",29.522,0.067,{"date":1405,"open":1361,"high":1362,"low":1406,"close":1406,"change":1208,"percent_change":146,"volume":1407,"transactions":9,"vwap":1406},"2025-09-29",29.455,9300,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":16,"volume":482,"transactions":9,"vwap":1410},"2025-09-26",29.444,0.089,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":385,"volume":482,"transactions":9,"vwap":1415},"2025-09-25",29.31,29.355,-0.048,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":982,"percent_change":146,"volume":482,"transactions":9,"vwap":1420},"2025-09-24",29.4,29.403,{"date":1422,"open":1423,"high":1357,"low":1296,"close":1296,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1296},"2025-09-23",29.45,-0.091,-0.31,13400,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1399,"percent_change":1430,"volume":659,"transactions":9,"vwap":1429},"2025-09-22",29.481,0.1,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":379,"volume":617,"transactions":9,"vwap":1434},"2025-09-19",29.415,29.453,0.047,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":777,"volume":650,"transactions":9,"vwap":1439},"2025-09-18",29.41,29.406,0.057,{"date":1442,"open":1296,"high":1296,"low":1443,"close":1444,"change":1074,"percent_change":967,"volume":617,"transactions":9,"vwap":1444},"2025-09-17",29.34,29.349,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1216,"percent_change":549,"volume":659,"transactions":9,"vwap":1447},"2025-09-16",29.374,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":741,"volume":482,"transactions":9,"vwap":1450},"2025-09-15",29.37,0.031,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":683,"volume":650,"transactions":9,"vwap":1454},"2025-09-12",29.339,0.014,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1021,"percent_change":1171,"volume":617,"transactions":9,"vwap":1459},"2025-09-11",29.29,29.325,{"date":1461,"open":1462,"high":1374,"low":1462,"close":1463,"change":721,"percent_change":527,"volume":1464,"transactions":9,"vwap":1463},"2025-09-10",29.16,29.234,9500,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1435,"percent_change":379,"volume":659,"transactions":9,"vwap":1467},"2025-09-09",29.209,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":146,"percent_change":76,"volume":659,"transactions":9,"vwap":1470},"2025-09-08",29.162,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":200,"percent_change":207,"volume":773,"transactions":9,"vwap":1475},"2025-09-05",29.14,29.105,29.122,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":184,"volume":482,"transactions":9,"vwap":1478},"2025-09-04",29.142,0.115,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1403,"percent_change":814,"volume":637,"transactions":9,"vwap":1483},"2025-09-03",28.99,29.027,28.975,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":628,"volume":1491,"transactions":9,"vwap":1489},"2025-09-02",28.91,28.98,28.96,-0.083,6700,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":628,"volume":659,"transactions":9,"vwap":1494},"2025-08-29",29.042999,-0.085,{"date":1497,"open":1462,"high":1462,"low":1498,"close":1498,"change":1499,"percent_change":379,"volume":1407,"transactions":9,"vwap":1498},"2025-08-28",29.128,0.046,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1197,"percent_change":1503,"volume":659,"transactions":9,"vwap":1502},"2025-08-27",29.082001,0.12,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":777,"volume":659,"transactions":9,"vwap":1506},"2025-08-26",29.048,0.056,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1007,"percent_change":320,"volume":659,"transactions":9,"vwap":1510},"2025-08-25",28.992,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-08-22",28.94,29.047001,0.224,0.78,1200,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":653,"percent_change":580,"volume":1012,"transactions":9,"vwap":1523},"2025-08-21",28.84,28.86,28.8,28.823,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1079,"percent_change":967,"volume":482,"transactions":9,"vwap":1527},"2025-08-20",28.78,28.892,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":991,"volume":650,"transactions":9,"vwap":1531},"2025-08-19",28.97,28.919,-0.051,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1530,"change":1538,"percent_change":200,"volume":1539,"transactions":9,"vwap":1530},"2025-08-18",29,29.01,28.95,-0.006,9400,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":793,"percent_change":794,"volume":482,"transactions":9,"vwap":1542},"2025-08-15",28.976,{"date":1544,"open":1545,"high":1546,"low":1535,"close":1535,"change":677,"percent_change":200,"volume":1547,"transactions":9,"vwap":1535},"2025-08-14",29.02,29.049999,11800,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":146,"percent_change":76,"volume":1407,"transactions":9,"vwap":1551},"2025-08-13",29.040001,29.0049992,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":379,"percent_change":329,"volume":482,"transactions":9,"vwap":1555},"2025-08-12",28.931,28.965,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1079,"percent_change":967,"volume":1561,"transactions":9,"vwap":1560},"2025-08-11",28.82,28.83,28.805,32500,{"date":1563,"open":1520,"high":1564,"low":1565,"close":1565,"change":741,"percent_change":1566,"volume":1407,"transactions":9,"vwap":1565},"2025-08-08",28.85,28.832,0.38,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":351,"volume":482,"transactions":9,"vwap":1569},"2025-08-07",28.722,-0.028,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1055,"percent_change":1574,"volume":659,"transactions":9,"vwap":1573},"2025-08-06",28.75,0.52,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":300,"volume":1580,"transactions":9,"vwap":1578},"2025-08-05",28.67,28.6,-0.099,11200,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":392,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-08-04",28.72,28.699,0.7,4700,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1259,"volume":170,"transactions":9,"vwap":1591},"2025-08-01",28.5,28.44,28.499,-0.182,{"date":1594,"open":1520,"high":1520,"low":1595,"close":1595,"change":1596,"percent_change":207,"volume":1597,"transactions":9,"vwap":1595},"2025-07-31",28.681,-0.019,5400,{"date":1599,"open":1600,"high":1526,"low":1601,"close":1601,"change":1602,"percent_change":1302,"volume":1491,"transactions":9,"vwap":1601},"2025-07-30",28.77,28.7,-0.066,{"date":1604,"open":1526,"high":1605,"low":1606,"close":1606,"change":1538,"percent_change":200,"volume":773,"transactions":9,"vwap":1606},"2025-07-29",28.79,28.766,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1137,"percent_change":200,"volume":637,"transactions":9,"vwap":1610},"2025-07-28",28.755,28.772,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":785,"percent_change":777,"volume":659,"transactions":9,"vwap":1613},"2025-07-25",28.779,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":740,"percent_change":1503,"volume":482,"transactions":9,"vwap":1616},"2025-07-24",28.725,{"date":1618,"open":1577,"high":1619,"low":1577,"close":1619,"change":527,"percent_change":1171,"volume":650,"transactions":9,"vwap":1619},"2025-07-23",28.69,{"date":1621,"open":1622,"high":1623,"low":1578,"close":1578,"change":659,"percent_change":659,"volume":1624,"transactions":9,"vwap":1578},"2025-07-22",28.62,28.63,1100,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1578,"change":687,"percent_change":1338,"volume":1629,"transactions":9,"vwap":1578},"2025-07-21",28.54,28.65,10600,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1079,"percent_change":967,"volume":1634,"transactions":9,"vwap":1633},"2025-07-18",28.58,28.53,5200,{"date":1636,"open":1633,"high":1578,"low":1637,"close":1638,"change":1639,"percent_change":430,"volume":1640,"transactions":9,"vwap":1638},"2025-07-17",28.52,28.557,0.076,11600,{"date":1642,"open":1590,"high":1643,"low":1590,"close":1644,"change":1645,"percent_change":722,"volume":1640,"transactions":9,"vwap":1644},"2025-07-16",28.51,28.481,0.022,{"date":1647,"open":1648,"high":1589,"low":1649,"close":1649,"change":1532,"percent_change":991,"volume":1012,"transactions":9,"vwap":1649},"2025-07-15",28.49,28.459,{"date":1651,"open":1589,"high":1637,"low":1652,"close":1643,"change":1653,"percent_change":733,"volume":1654,"transactions":9,"vwap":1643},"2025-07-14",28.47,0.036,7300,{"date":1656,"open":1648,"high":1643,"low":1657,"close":1658,"change":1532,"percent_change":991,"volume":1659,"transactions":9,"vwap":1658},"2025-07-11",28.45,28.474,2200,{"date":1661,"open":1662,"high":1627,"low":1662,"close":1663,"change":683,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-07-10",28.48,28.525,0.18,13800,{"date":1667,"open":1668,"high":1662,"low":1668,"close":1669,"change":1001,"percent_change":1670,"volume":1407,"transactions":9,"vwap":1669},"2025-07-09",28.43,28.475,0.44,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":454,"volume":1676,"transactions":9,"vwap":1674},"2025-07-08",28.41,28.35,-0.012,9900,{"date":1678,"open":1637,"high":1637,"low":1679,"close":1679,"change":1272,"percent_change":1680,"volume":859,"transactions":9,"vwap":1679},"2025-07-07",28.362,-0.39,{"date":1682,"open":1643,"high":1637,"low":1683,"close":1683,"change":1089,"percent_change":101,"volume":617,"transactions":9,"vwap":1683},"2025-07-03",28.473,{"date":1685,"open":1686,"high":1673,"low":1686,"close":1687,"change":711,"percent_change":683,"volume":1688,"transactions":9,"vwap":1687},"2025-07-02",28.38,28.405,7400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1221,"percent_change":659,"volume":1695,"transactions":9,"vwap":1694},"2025-07-01",28.34,28.4,28.3,28.39,5600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":934,"volume":1297,"transactions":9,"vwap":1699},"2025-06-30",28.31,28.389,28.29,0.177,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":773,"transactions":9,"vwap":1705},"2025-06-27",28.18,28.212,0.172,0.61,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-06-26",28,28.07,28.040001,0.182,0.65,2700,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1221,"percent_change":659,"volume":482,"transactions":9,"vwap":1719},"2025-06-25",27.84,27.858,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":617,"transactions":9,"vwap":1723},"2025-06-24",27.76,27.857,0.303,1.1,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":480,"percent_change":1731,"volume":992,"transactions":9,"vwap":1730},"2025-06-23",27.41,27.56,27.554,0.98,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1602,"percent_change":580,"volume":659,"transactions":9,"vwap":1734},"2025-06-20",27.287,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":379,"volume":650,"transactions":9,"vwap":1739},"2025-06-18",27.42,27.35,27.353,0.043,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1102,"transactions":9,"vwap":1743},"2025-06-17",27.31,-0.262,-0.95,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":659,"transactions":9,"vwap":1748},"2025-06-16",27.572,0.26,0.95,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":968,"percent_change":1754,"volume":659,"transactions":9,"vwap":1753},"2025-06-13",27.312,-1.09,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":772,"percent_change":1171,"volume":650,"transactions":9,"vwap":1757},"2025-06-12",27.612,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":320,"volume":659,"transactions":9,"vwap":1760},"2025-06-11",27.527,-0.052,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1001,"percent_change":131,"volume":650,"transactions":9,"vwap":1765},"2025-06-10",27.52,27.579,{"date":1767,"open":1737,"high":1768,"low":1737,"close":1768,"change":1769,"percent_change":722,"volume":482,"transactions":9,"vwap":1768},"2025-06-09",27.454,0.021,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1773,"change":1775,"percent_change":1776,"volume":882,"transactions":9,"vwap":1773},"2025-06-06",27.38,27.433,27.36,0.311,1.15,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":637,"transactions":9,"vwap":1781},"2025-06-05",27.24,27.37,27.122,-0.174,-0.64,{"date":1785,"open":1743,"high":1743,"low":1786,"close":1786,"change":1787,"percent_change":371,"volume":650,"transactions":9,"vwap":1786},"2025-06-04",27.296,-0.002,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1714,"volume":650,"transactions":9,"vwap":1791},"2025-06-03",27.14,27.298,0.176,{"date":1794,"open":1795,"high":1781,"low":1795,"close":1781,"change":1796,"percent_change":96,"volume":882,"transactions":9,"vwap":1781},"2025-06-02",26.92,0.142,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":549,"percent_change":146,"volume":1115,"transactions":9,"vwap":1802},"2025-05-30",26.99,27.07,26.76,26.98,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":146,"percent_change":1055,"volume":1715,"transactions":9,"vwap":1806},"2025-05-29",27.01,26.97,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1183,"percent_change":1810,"volume":659,"transactions":9,"vwap":1809},"2025-05-28",26.93,-0.49,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":659,"transactions":9,"vwap":1813},"2025-05-27",27.062,0.472,1.78,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":659,"transactions":9,"vwap":1818},"2025-05-23",26.59,-0.162,-0.61,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":793,"percent_change":967,"volume":773,"transactions":9,"vwap":1825},"2025-05-22",26.73,26.79,26.752,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":650,"transactions":9,"vwap":1830},"2025-05-21",26.82,26.88,26.776,-0.357,-1.32,{"date":1834,"open":1790,"high":1835,"low":1836,"close":1836,"change":1532,"percent_change":320,"volume":650,"transactions":9,"vwap":1836},"2025-05-20",27.17,27.133,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":659,"percent_change":659,"volume":659,"transactions":9,"vwap":1839},"2025-05-19",27.184,{"date":1841,"open":1842,"high":1839,"low":1842,"close":1839,"change":1292,"percent_change":1843,"volume":1624,"transactions":9,"vwap":1839},"2025-05-16",27.157,0.76,{"date":1845,"open":1846,"high":1799,"low":1847,"close":1802,"change":1503,"percent_change":53,"volume":1624,"transactions":9,"vwap":1802},"2025-05-15",26.96,26.95,{"date":1849,"open":1809,"high":1809,"low":1850,"close":1850,"change":371,"percent_change":454,"volume":1851,"transactions":9,"vwap":1850},"2025-05-14",26.86,2400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":1050,"percent_change":1707,"volume":1857,"transactions":9,"vwap":1856},"2025-05-13",26.9,26.966,26.87,407100,{"date":1859,"open":1860,"high":1823,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-05-12",26.63,26.56,26.706,0.726,2.79,1700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1870,"change":653,"percent_change":1871,"volume":1659,"transactions":9,"vwap":1870},"2025-05-09",26.030001,26.049999,25.98,-0.26,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":121,"volume":1878,"transactions":9,"vwap":1876},"2025-05-08",26,26.24,26.049,0.123,24000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1499,"percent_change":1664,"volume":1885,"transactions":9,"vwap":1884},"2025-05-07",25.93,25.97,25.75,25.926,11000,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1810,"volume":1095,"transactions":9,"vwap":1890},"2025-05-06",25.92,25.853,25.88,-0.127,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":67,"volume":992,"transactions":9,"vwap":1896},"2025-05-05",26.09,26.1,26.007,-0.133,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":136,"volume":1903,"transactions":9,"vwap":1901},"2025-05-02",26.035,26.14,0.274,2300,{"date":1905,"open":1906,"high":1874,"low":1907,"close":1907,"change":1908,"percent_change":1254,"volume":1851,"transactions":9,"vwap":1907},"2025-05-01",25.87,25.866,0.108,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":337,"volume":1102,"transactions":9,"vwap":1912},"2025-04-30",25.56,25.758,25.5,0.074,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":772,"percent_change":1918,"volume":482,"transactions":9,"vwap":1917},"2025-04-29",25.684,0.33,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1399,"percent_change":741,"volume":882,"transactions":9,"vwap":1922},"2025-04-28",25.63,25.599,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1430,"percent_change":1928,"volume":611,"transactions":9,"vwap":1926},"2025-04-25",25.46,25.571,25.4,0.39,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":1935,"volume":992,"transactions":9,"vwap":1932},"2025-04-24",25.325,25.471,25.31,0.326,1.3,{"date":176,"open":1937,"high":1937,"low":172,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},25.34,25.145,-0.195,-0.77,1500]