[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCQ":3,"homepage-market-summary":22,"stock-historical-PSCQ":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSCQ","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},"Pacer Swan SOS Conservative (October) 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":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},32.5899,32.4602,0.1297,0.4,280,28.449,2202.2641589641435,100,1139,{"status":23,"indices":24,"watchlist":68,"sectors":90,"benchmarks":146},"success",[25,32,39,46,53,61],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"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":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":59,"sparkline":67,"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.53,202,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.24,54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":59},"Healthcare","XLV",-0.17,167.09,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.47,63.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.46,49.73,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.04,111.65,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":153,"name":154,"price":155,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":157,"name":158,"price":159,"change":37,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":161,"name":162,"price":163,"change":164,"is_up":59},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":13,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},25.57,1857,677905.3039,27.19,"2025-04-24",[176,179,188,198,209,216,224,231,239,244,250,255,261,269,274,280,287,295,301,307,313,318,323,333,339,345,349,353,360,365,372,377,383,388,396,404,410,413,416,421,425,431,436,446,452,458,464,471,478,488,496,502,510,518,523,530,536,541,548,553,557,562,566,571,575,579,585,589,594,598,604,611,616,622,627,632,636,638,644,649,654,662,666,672,675,680,684,689,693,696,699,704,708,712,716,722,727,732,735,738,742,746,749,752,759,763,767,772,775,781,786,789,793,796,800,805,809,813,817,821,824,829,836,840,846,850,855,859,863,868,874,881,885,891,896,900,905,910,915,921,928,932,937,943,949,956,961,966,973,980,985,990,995,1001,1007,1011,1015,1020,1024,1027,1030,1035,1040,1045,1050,1057,1062,1067,1073,1076,1082,1087,1089,1091,1096,1101,1107,1111,1114,1119,1125,1129,1132,1134,1139,1143,1146,1151,1156,1158,1161,1164,1168,1172,1176,1178,1182,1187,1192,1197,1204,1210,1215,1218,1223,1227,1231,1235,1240,1244,1248,1252,1256,1259,1265,1270,1273,1280,1286,1290,1296,1302,1306,1313,1319,1324,1331,1338,1343,1351,1355,1359,1362,1366,1370,1375,1380,1384,1388,1392,1395,1397,1401,1406,1411,1415,1420,1425,1429,1432,1436,1441,1445,1450,1454,1459,1462,1465,1468,1471,1474,1476,1478,1481,1485,1489,1492,1495,1499,1501,1505,1508,1512,1515,1519,1523,1529,1532,1536,1539,1543,1545,1553,1558,1561,1565,1569,1574,1577,1579,1583,1586,1589,1594,1597,1601,1606,1612,1616,1620,1623,1626,1629,1632,1636,1641,1644,1647,1651,1656,1660,1664,1669,1672,1676,1679,1683,1687,1690,1693,1698,1704,1708,1711,1716,1721,1725,1728,1733,1738,1744,1748,1751,1754,1757,1765,1770,1774,1778,1784,1790,1795,1798,1802,1808,1811,1816,1822,1826,1830,1833,1837,1840,1844,1847,1850,1853,1857,1860,1865,1870,1874,1878,1882,1885],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},7,32.5895,{"date":180,"open":181,"high":182,"low":181,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",32.41,32.51,0.0952,0.29,8207.5649,9,32.5087,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",32.38,32.31,32.365,0.1159,0.36,3021,42,32.3592,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",32.16,32.28,32.15,32.2491,0.0392,0.12,8705,35,32.2487,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":-6,"volume":213,"transactions":214,"vwap":215},"2026-09-30",32.2099,-0.0002,114,13,32.2208,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",32.2101,0.0101,0.03,20,8,32.2236,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":177,"transactions":229,"vwap":230},"2026-09-28",32.2,0.005,0.02,5,32.205,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",32.195,0.015,0.05,57,10,32.1799,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":228,"volume":177,"transactions":229,"vwap":243},"2026-09-24",32.18,0.0051,32.1956,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":177,"transactions":229,"vwap":249},"2026-09-23",32.1749,-0.0051,-0.02,32.1926,{"date":251,"open":241,"high":241,"low":241,"close":241,"change":234,"percent_change":235,"volume":252,"transactions":253,"vwap":254},"2026-09-22",195,6,32.1805,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":177,"transactions":229,"vwap":260},"2026-09-21",32.165,0.0501,0.16,32.1672,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":186,"vwap":268},"2026-09-18",32.08,32.1149,0.0249,0.08,110,32.0825,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":74,"percent_change":272,"volume":177,"transactions":229,"vwap":273},"2026-09-17",32.09,0.44,32.0604,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":186,"transactions":177,"vwap":279},"2026-09-16",31.95,-0.025,-0.08,32.0054,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":253,"vwap":286},"2026-09-15",31.975,0.105,0.33,39,32.0005,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":222,"vwap":294},"2026-09-14",32.01,31.87,-0.175,-0.55,2229,31.8893,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":186,"transactions":222,"vwap":300},"2026-09-11",32.045,0.13,0.41,32.0357,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":177,"transactions":229,"vwap":306},"2026-09-10",31.915,-0.0651,-0.2,31.9161,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":177,"transactions":229,"vwap":312},"2026-09-09",31.9801,-0.0299,-0.09,31.9928,{"date":314,"open":315,"high":315,"low":289,"close":289,"change":277,"percent_change":278,"volume":316,"transactions":237,"vwap":317},"2026-09-08",32.04,182,32.0392,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":235,"volume":177,"transactions":229,"vwap":322},"2026-09-04",32.035,0.0149,32.0449,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-03",32.03,32.05,32.0201,0.0651,0.2,380,12,32.041,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":329,"volume":337,"transactions":186,"vwap":338},"2026-09-02",31.955,0.065,135,31.9488,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":237,"transactions":222,"vwap":344},"2026-09-01",31.89,-0.075,-0.23,31.921,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":227,"percent_change":228,"volume":177,"transactions":229,"vwap":348},"2026-08-31",31.965,31.9587,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":234,"percent_change":235,"volume":196,"transactions":222,"vwap":352},"2026-08-28",31.96,31.9476,{"date":354,"open":355,"high":356,"low":355,"close":355,"change":357,"percent_change":74,"volume":358,"transactions":237,"vwap":359},"2026-08-27",31.945,31.97,0.045,773,31.9524,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":234,"percent_change":235,"volume":363,"transactions":253,"vwap":364},"2026-08-26",31.9,19,31.8968,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":253,"transactions":370,"vwap":371},"2026-08-25",31.885,0.0349,0.11,4,31.8807,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":248,"volume":331,"transactions":253,"vwap":376},"2026-08-24",31.8501,-0.0049,31.8476,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":74,"volume":381,"transactions":186,"vwap":382},"2026-08-21",31.855,0.0449,21.84,31.8722,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":104,"volume":331,"transactions":253,"vwap":387},"2026-08-20",31.8101,-0.0549,31.8373,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":44,"volume":394,"transactions":237,"vwap":395},"2026-08-19",31.85,31.865,31.84,0.155,575,31.8419,{"date":397,"open":398,"high":390,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":186,"vwap":403},"2026-08-18",31.8,31.71,-0.155,-0.49,6503,31.7207,{"date":405,"open":406,"high":406,"low":391,"close":391,"change":407,"percent_change":408,"volume":409,"transactions":222,"vwap":406},"2026-08-17",31.88,-0.015,-0.05,2006.899,{"date":411,"open":406,"high":406,"low":406,"close":406,"change":234,"percent_change":235,"volume":253,"transactions":370,"vwap":412},"2026-08-14",31.8822,{"date":414,"open":391,"high":391,"low":391,"close":391,"change":415,"percent_change":369,"volume":253,"transactions":370,"vwap":382},"2026-08-13",0.035,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":144,"percent_change":298,"volume":419,"transactions":253,"vwap":420},"2026-08-12",31.83,21,31.8216,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":407,"percent_change":408,"volume":424,"transactions":177,"vwap":423},"2026-08-11",31.79,3447,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":253,"transactions":370,"vwap":430},"2026-08-10",31.805,0.0301,0.09,31.8064,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":429,"volume":214,"transactions":229,"vwap":435},"2026-08-07",31.7749,0.0299,31.7729,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-06",31.76,31.77,31.745,-0.0047,-0.01,1076,14,31.7731,{"date":447,"open":439,"high":439,"low":448,"close":448,"change":449,"percent_change":144,"volume":450,"transactions":214,"vwap":451},"2026-08-05",31.7497,0.0136,811,31.766,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":237,"transactions":253,"vwap":457},"2026-08-04",31.7361,0.1111,0.35,31.6744,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":253,"transactions":370,"vwap":463},"2026-08-03",31.625,0.1707,0.54,31.566,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":456,"volume":469,"transactions":253,"vwap":470},"2026-07-31",31.32,31.4543,0.1093,206,31.3218,{"date":472,"open":466,"high":473,"low":466,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":186,"vwap":477},"2026-07-30",31.345,0.2448,0.79,824,31.3228,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-29",31.16,31.17,31.1002,-0.2344,-0.75,2590,18,31.166,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":81,"volume":494,"transactions":222,"vwap":495},"2026-07-28",31.28,31.36,31.3346,0.0696,402,31.2997,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":253,"transactions":370,"vwap":501},"2026-07-27",31.265,0.0198,0.06,31.3534,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":253,"vwap":509},"2026-07-24",31.27,31.2452,0.0456,0.15,107,31.2692,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":486,"vwap":517},"2026-07-23",31.24,31.1996,-0.1954,-0.62,1582,31.2257,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":220,"volume":253,"transactions":370,"vwap":522},"2026-07-22",31.395,0.01,31.3851,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":229,"vwap":529},"2026-07-21",31.385,0.1,0.32,91,31.3404,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":533,"volume":534,"transactions":177,"vwap":535},"2026-07-20",31.285,0,90,31.3125,{"date":537,"open":532,"high":532,"low":532,"close":532,"change":538,"percent_change":539,"volume":253,"transactions":370,"vwap":540},"2026-07-17",-0.0948,-0.3,31.2943,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":186,"vwap":547},"2026-07-16",31.3798,-0.0553,-0.18,34,31.4171,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":298,"volume":237,"transactions":229,"vwap":552},"2026-07-15",31.4351,0.0401,31.4221,{"date":554,"open":520,"high":520,"low":520,"close":520,"change":555,"percent_change":329,"volume":222,"transactions":229,"vwap":556},"2026-07-14",0.063,31.3701,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":186,"transactions":253,"vwap":522},"2026-07-13",31.332,-0.088,-0.28,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":81,"volume":168,"transactions":9,"vwap":564},"2026-07-10",31.42,0.07,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":20,"transactions":9,"vwap":568},"2026-07-09",31.35,0.087,0.28,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":408,"volume":20,"transactions":9,"vwap":573},"2026-07-08",31.263,-0.017,{"date":576,"open":490,"high":490,"low":490,"close":490,"change":577,"percent_change":578,"volume":20,"transactions":9,"vwap":490},"2026-07-07",-0.048,-0.15,{"date":580,"open":466,"high":581,"low":466,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-06",31.328,0.117,0.37,300,{"date":586,"open":512,"high":512,"low":587,"close":587,"change":588,"percent_change":442,"volume":584,"transactions":9,"vwap":587},"2026-07-02",31.211,-0.003,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":521,"volume":20,"transactions":9,"vwap":592},"2026-07-01",31.21,31.214,0.004,{"date":595,"open":591,"high":591,"low":591,"close":591,"change":596,"percent_change":597,"volume":20,"transactions":9,"vwap":591},"2026-06-30",0.095,0.31,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":20,"transactions":9,"vwap":601},"2026-06-29",30.99,31.115,0.285,0.92,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-26",30.95,30.83,-0.115,-0.37,3000,{"date":612,"open":600,"high":600,"low":613,"close":614,"change":521,"percent_change":220,"volume":615,"transactions":9,"vwap":614},"2026-06-25",30.92,30.945,8900,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":20,"transactions":9,"vwap":619},"2026-06-24",31.01,30.935,-0.033,-0.11,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":533,"transactions":9,"vwap":624},"2026-06-23",30.968,-0.162,-0.52,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":20,"transactions":9,"vwap":629},"2026-06-22",31.13,-0.022,-0.07,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":129,"volume":20,"transactions":9,"vwap":634},"2026-06-18",31.152,0.142,{"date":637,"open":480,"high":480,"low":618,"close":618,"change":625,"percent_change":626,"volume":20,"transactions":9,"vwap":618},"2026-06-17",{"date":639,"open":481,"high":640,"low":480,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-16",31.172,-0.019,-0.06,25000,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":533,"transactions":9,"vwap":646},"2026-06-15",31.191,0.212,0.68,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":20,"transactions":9,"vwap":651},"2026-06-12",30.979,0.159,0.52,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-11",30.73,30.87,30.82,0.119,0.39,2500,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":401,"volume":20,"transactions":9,"vwap":664},"2026-06-10",30.701,-0.152,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":20,"transactions":9,"vwap":669},"2026-06-09",30.75,30.853,-0.074,-0.24,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":357,"percent_change":507,"volume":533,"transactions":9,"vwap":674},"2026-06-08",30.927,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":533,"transactions":9,"vwap":677},"2026-06-05",30.882,-0.268,-0.86,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":205,"volume":20,"transactions":9,"vwap":682},"2026-06-04",31.15,0.036,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":20,"transactions":9,"vwap":686},"2026-06-03",31.114,-0.039,-0.13,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":521,"volume":533,"transactions":9,"vwap":691},"2026-06-02",31.153,0.003,{"date":694,"open":682,"high":682,"low":682,"close":682,"change":695,"percent_change":266,"volume":533,"transactions":9,"vwap":682},"2026-06-01",0.025,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":228,"percent_change":500,"volume":20,"transactions":9,"vwap":698},"2026-05-29",31.125,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":20,"transactions":9,"vwap":701},"2026-05-28",31.105,0.084,0.27,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":144,"volume":20,"transactions":9,"vwap":706},"2026-05-27",31.021,0.011,{"date":709,"open":618,"high":618,"low":618,"close":618,"change":710,"percent_change":711,"volume":20,"transactions":9,"vwap":618},"2026-05-26",0.056,0.18,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":298,"volume":20,"transactions":9,"vwap":714},"2026-05-22",30.954,0.041,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":259,"volume":721,"transactions":9,"vwap":719},"2026-05-21",30.84,30.913,0.049,200,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":73,"volume":721,"transactions":9,"vwap":725},"2026-05-20",30.81,30.864,0.104,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":20,"transactions":9,"vwap":729},"2026-05-19",30.76,-0.065,-0.21,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":234,"percent_change":235,"volume":20,"transactions":9,"vwap":734},"2026-05-18",30.825,{"date":736,"open":724,"high":724,"low":724,"close":724,"change":311,"percent_change":737,"volume":20,"transactions":9,"vwap":724},"2026-05-15",-0.29,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":500,"percent_change":741,"volume":533,"transactions":9,"vwap":740},"2026-05-14",30.9,0.19,{"date":743,"open":718,"high":718,"low":718,"close":718,"change":744,"percent_change":745,"volume":533,"transactions":9,"vwap":718},"2026-05-13",0.051,0.17,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":593,"percent_change":521,"volume":533,"transactions":9,"vwap":748},"2026-05-12",30.789,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":234,"percent_change":235,"volume":20,"transactions":9,"vwap":751},"2026-05-11",30.785,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-05-08",30.766,30.77,0.081,0.26,400,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":278,"volume":20,"transactions":9,"vwap":761},"2026-05-07",30.689,-0.026,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":272,"volume":533,"transactions":9,"vwap":765},"2026-05-06",30.715,0.135,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":20,"transactions":9,"vwap":769},"2026-05-05",30.58,0.115,0.38,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":670,"percent_change":671,"volume":20,"transactions":9,"vwap":774},"2026-05-04",30.465,{"date":776,"open":777,"high":769,"low":778,"close":778,"change":779,"percent_change":298,"volume":780,"transactions":9,"vwap":778},"2026-05-01",30.56,30.539,0.039,1400,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":462,"volume":758,"transactions":9,"vwap":784},"2026-04-30",30.37,30.5,0.165,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":227,"percent_change":228,"volume":20,"transactions":9,"vwap":788},"2026-04-29",30.335,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":342,"percent_change":792,"volume":20,"transactions":9,"vwap":791},"2026-04-28",30.33,-0.25,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":228,"percent_change":565,"volume":533,"transactions":9,"vwap":795},"2026-04-27",30.405,{"date":797,"open":791,"high":798,"low":791,"close":798,"change":582,"percent_change":660,"volume":799,"transactions":9,"vwap":798},"2026-04-24",30.385,500,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":584,"transactions":9,"vwap":802},"2026-04-23",30.268,-0.042,-0.14,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":766,"percent_change":51,"volume":721,"transactions":9,"vwap":808},"2026-04-22",30.305,30.31,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":539,"volume":20,"transactions":9,"vwap":811},"2026-04-21",30.175,-0.091,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":687,"percent_change":688,"volume":20,"transactions":9,"vwap":816},"2026-04-20",30.24,30.266,{"date":818,"open":807,"high":807,"low":807,"close":807,"change":819,"percent_change":820,"volume":721,"transactions":9,"vwap":807},"2026-04-17",0.185,0.61,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":695,"percent_change":266,"volume":20,"transactions":9,"vwap":823},"2026-04-16",30.12,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":771,"volume":721,"transactions":9,"vwap":827},"2026-04-15",30.01,30.094999,0.114,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-04-14",29.92,29.981,0.196,0.66,2000,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":653,"volume":20,"transactions":9,"vwap":838},"2026-04-13",29.785,0.154,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":641,"percent_change":642,"volume":845,"transactions":9,"vwap":844},"2026-04-10",29.635,29.61,29.631,11700,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":283,"percent_change":194,"volume":584,"transactions":9,"vwap":849},"2026-04-09",29.49,29.65,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":20,"transactions":9,"vwap":852},"2026-04-08",29.545,0.413,1.42,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":695,"percent_change":429,"volume":20,"transactions":9,"vwap":858},"2026-04-07",29.040001,29.132,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":456,"volume":20,"transactions":9,"vwap":861},"2026-04-06",29.107,0.102,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":415,"percent_change":205,"volume":758,"transactions":9,"vwap":867},"2026-04-02",28.94,29.02,29.0049992,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":81,"volume":661,"transactions":9,"vwap":872},"2026-04-01",28.985,29.07,28.97,0.064,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-03-31",28.65,28.906,0.457,1.61,1100,{"date":882,"open":883,"high":883,"low":18,"close":18,"change":342,"percent_change":884,"volume":584,"transactions":9,"vwap":18},"2026-03-30",28.57,-0.26,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":584,"transactions":9,"vwap":888},"2026-03-27",28.66,28.524,-0.258,-0.9,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":20,"transactions":9,"vwap":893},"2026-03-26",28.782,-0.264,-0.91,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":184,"volume":20,"transactions":9,"vwap":898},"2026-03-25",29.046,0.083,{"date":901,"open":872,"high":872,"low":865,"close":902,"change":903,"percent_change":904,"volume":584,"transactions":9,"vwap":902},"2026-03-24",28.963,-0.077,-0.27,{"date":906,"open":907,"high":907,"low":857,"close":857,"change":908,"percent_change":909,"volume":721,"transactions":9,"vwap":857},"2026-03-23",29.059999,0.211,0.73,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":20,"transactions":9,"vwap":912},"2026-03-20",28.829,-0.256,-0.88,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":584,"transactions":9,"vwap":918},"2026-03-19",29.030001,29.084999,-0.035,-0.12,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-18",29.225,29.12,-0.213,-0.73,800,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":711,"volume":20,"transactions":9,"vwap":930},"2026-03-17",29.333,0.053,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":721,"transactions":9,"vwap":934},"2026-03-16",29.28,0.167,0.57,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":721,"transactions":9,"vwap":940},"2026-03-13",29.16,29.113,-0.097,-0.33,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":584,"transactions":9,"vwap":946},"2026-03-12",29.27,29.21,-0.205,-0.7,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":578,"volume":955,"transactions":9,"vwap":953},"2026-03-11",29.445,29.38,29.415,-0.043,2600,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":407,"percent_change":408,"volume":584,"transactions":9,"vwap":960},"2026-03-10",29.51,29.55,29.458,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":299,"volume":927,"transactions":9,"vwap":964},"2026-03-09",29.17,29.473,0.121,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":758,"transactions":9,"vwap":970},"2026-03-06",29.39,29.4,29.352,-0.173,-0.59,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":978,"percent_change":979,"volume":955,"transactions":9,"vwap":976},"2026-03-05",29.52,29.525,29.425,-0.132,-0.45,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":129,"volume":927,"transactions":9,"vwap":983},"2026-03-04",29.57,29.657,0.136,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":665,"percent_change":65,"volume":989,"transactions":9,"vwap":988},"2026-03-03",29.35,29.521,1500,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":521,"percent_change":220,"volume":994,"transactions":9,"vwap":993},"2026-03-02",29.64,29.673,7100,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":730,"percent_change":1000,"volume":835,"transactions":9,"vwap":998},"2026-02-27",29.62,29.663,29.6,-0.22,{"date":1002,"open":849,"high":1003,"low":849,"close":1004,"change":1005,"percent_change":1006,"volume":989,"transactions":9,"vwap":1004},"2026-02-26",29.75,29.728,-0.057,-0.19,{"date":1008,"open":1009,"high":838,"low":1009,"close":838,"change":596,"percent_change":527,"volume":1010,"transactions":9,"vwap":838},"2026-02-25",29.775,1300,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":51,"volume":20,"transactions":9,"vwap":1013},"2026-02-24",29.69,0.133,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":20,"transactions":9,"vwap":1017},"2026-02-23",29.557,-0.103,-0.35,{"date":1021,"open":1022,"high":1023,"low":849,"close":1022,"change":500,"percent_change":329,"volume":610,"transactions":9,"vwap":1022},"2026-02-20",29.66,29.7,{"date":1025,"open":843,"high":843,"low":999,"close":999,"change":1026,"percent_change":278,"volume":584,"transactions":9,"vwap":999},"2026-02-19",-0.024,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":744,"percent_change":745,"volume":721,"transactions":9,"vwap":1029},"2026-02-18",29.624,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":744,"percent_change":745,"volume":1034,"transactions":9,"vwap":1033},"2026-02-17",29.42,29.573,600,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":220,"volume":799,"transactions":9,"vwap":1038},"2026-02-13",29.56,29.522,0.008,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":914,"volume":780,"transactions":9,"vwap":1043},"2026-02-12",29.71,29.514,-0.262,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":248,"volume":721,"transactions":9,"vwap":1048},"2026-02-11",29.72,29.776,-0.007,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":311,"volume":1056,"transactions":9,"vwap":1054},"2026-02-10",29.81,29.83,29.783,-0.028,3800,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":30,"volume":584,"transactions":9,"vwap":1060},"2026-02-09",29.73,29.811,0.171,{"date":1063,"open":1064,"high":992,"low":1064,"close":992,"change":1065,"percent_change":648,"volume":1066,"transactions":9,"vwap":992},"2026-02-06",29.58,0.201,2200,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1034,"transactions":9,"vwap":1070},"2026-02-05",29.44,29.439,-0.195,-0.66,{"date":1074,"open":997,"high":1075,"low":997,"close":1075,"change":1005,"percent_change":1006,"volume":758,"transactions":9,"vwap":1075},"2026-02-04",29.634,{"date":1077,"open":1003,"high":1003,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":880,"transactions":9,"vwap":1079},"2026-02-03",29.63,29.691,-0.049,-0.16,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":533,"percent_change":533,"volume":1086,"transactions":9,"vwap":1085},"2026-02-02",29.8,29.74,4400,{"date":1088,"open":1085,"high":1085,"low":1085,"close":1085,"change":919,"percent_change":920,"volume":20,"transactions":9,"vwap":1085},"2026-01-30",{"date":1090,"open":1009,"high":1009,"low":1009,"close":1009,"change":1055,"percent_change":311,"volume":584,"transactions":9,"vwap":1009},"2026-01-29",{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":20,"transactions":9,"vwap":1093},"2026-01-28",29.803,-0.012,-0.04,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":20,"transactions":9,"vwap":1098},"2026-01-27",29.815,0.062,0.21,{"date":1102,"open":1003,"high":1103,"low":1003,"close":1104,"change":1105,"percent_change":1100,"volume":1106,"transactions":9,"vwap":1104},"2026-01-26",29.77,29.753,0.061,3400,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":711,"volume":20,"transactions":9,"vwap":1109},"2026-01-23",29.692,0.052,{"date":1112,"open":992,"high":1113,"low":992,"close":992,"change":744,"percent_change":745,"volume":955,"transactions":9,"vwap":992},"2026-01-22",29.67,{"date":1115,"open":958,"high":999,"low":958,"close":1116,"change":1117,"percent_change":1118,"volume":927,"transactions":9,"vwap":1116},"2026-01-21",29.589,0.176,0.6,{"date":1120,"open":1121,"high":1121,"low":969,"close":1122,"change":1123,"percent_change":1124,"volume":1106,"transactions":9,"vwap":1122},"2026-01-20",29.53,29.413,-0.333,-1.12,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":266,"volume":533,"transactions":9,"vwap":1127},"2026-01-16",29.746,0.023,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":931,"percent_change":711,"volume":533,"transactions":9,"vwap":1131},"2026-01-15",29.723,{"date":1133,"open":843,"high":1113,"low":999,"close":1113,"change":342,"percent_change":792,"volume":721,"transactions":9,"vwap":1113},"2026-01-14",{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":631,"volume":799,"transactions":9,"vwap":1137},"2026-01-13",29.763,29.745,-0.021,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":228,"volume":20,"transactions":9,"vwap":1141},"2026-01-12",29.766,0.006,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":862,"percent_change":73,"volume":20,"transactions":9,"vwap":1145},"2026-01-09",29.76,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":533,"transactions":9,"vwap":1148},"2026-01-08",29.658,-0.008,-0.03,{"date":1152,"open":1013,"high":1013,"low":1153,"close":1153,"change":1154,"percent_change":621,"volume":1155,"transactions":9,"vwap":1153},"2026-01-07",29.666,-0.034,2300,{"date":1157,"open":1109,"high":1023,"low":1109,"close":1023,"change":266,"percent_change":703,"volume":1034,"transactions":9,"vwap":1023},"2026-01-06",{"date":1159,"open":1160,"high":1160,"low":997,"close":997,"change":596,"percent_change":527,"volume":758,"transactions":9,"vwap":997},"2026-01-05",29.623,{"date":1162,"open":1163,"high":1163,"low":958,"close":976,"change":707,"percent_change":144,"volume":721,"transactions":9,"vwap":976},"2026-01-02",29.54,{"date":1165,"open":1037,"high":982,"low":958,"close":1043,"change":1166,"percent_change":920,"volume":1167,"transactions":9,"vwap":1043},"2025-12-31",-0.036,3500,{"date":1169,"open":1037,"high":999,"low":959,"close":959,"change":1170,"percent_change":1006,"volume":1171,"transactions":9,"vwap":959},"2025-12-30",-0.055,4000,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":578,"volume":20,"transactions":9,"vwap":1174},"2025-12-29",29.605,-0.045,{"date":1177,"open":849,"high":849,"low":849,"close":849,"change":695,"percent_change":266,"volume":533,"transactions":9,"vwap":849},"2025-12-26",{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":235,"volume":20,"transactions":9,"vwap":1180},"2025-12-24",29.625,0.014,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":284,"volume":20,"transactions":9,"vwap":1185},"2025-12-23",29.5,29.611,0.096,{"date":1188,"open":848,"high":1189,"low":848,"close":1189,"change":1190,"percent_change":73,"volume":1191,"transactions":9,"vwap":1189},"2025-12-22",29.515,0.099,700,{"date":1193,"open":969,"high":1194,"low":952,"close":1194,"change":1195,"percent_change":284,"volume":1196,"transactions":9,"vwap":1194},"2025-12-19",29.416,0.097,6800,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2025-12-18",29.36,29.319,0.146,0.5,3100,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1034,"transactions":9,"vwap":1207},"2025-12-17",29.29,29.173,-0.142,-0.48,{"date":1211,"open":987,"high":987,"low":1212,"close":1213,"change":1214,"percent_change":1000,"volume":1167,"transactions":9,"vwap":1213},"2025-12-16",29.292,29.315,-0.064,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":762,"percent_change":311,"volume":20,"transactions":9,"vwap":1217},"2025-12-15",29.379,{"date":1219,"open":1069,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":942,"volume":799,"transactions":9,"vwap":1221},"2025-12-12",29.443,29.405,-0.096,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":369,"volume":20,"transactions":9,"vwap":1225},"2025-12-11",29.501,0.031,{"date":1228,"open":952,"high":1229,"low":1230,"close":1229,"change":596,"percent_change":527,"volume":799,"transactions":9,"vwap":1229},"2025-12-10",29.47,29.362,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":565,"volume":20,"transactions":9,"vwap":1233},"2025-12-09",29.375,0.022,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1081,"volume":799,"transactions":9,"vwap":1238},"2025-12-08",29.387,29.353,-0.047,{"date":1241,"open":1242,"high":1242,"low":969,"close":969,"change":1243,"percent_change":526,"volume":1155,"transactions":9,"vwap":969},"2025-12-05",29.45,0.028,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":228,"volume":20,"transactions":9,"vwap":1246},"2025-12-04",29.372,0.007,{"date":1249,"open":968,"high":1250,"low":1251,"close":1251,"change":336,"percent_change":81,"volume":799,"transactions":9,"vwap":1251},"2025-12-03",29.41,29.365,{"date":1253,"open":987,"high":1238,"low":1254,"close":1254,"change":1255,"percent_change":220,"volume":1167,"transactions":9,"vwap":1254},"2025-12-02",29.3,0.009,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":642,"percent_change":305,"volume":20,"transactions":9,"vwap":1258},"2025-12-01",29.291,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2025-11-28",29.351,0.067,0.23,1959,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":533,"transactions":9,"vwap":1267},"2025-11-26",29.284,0.074,0.25,{"date":1271,"open":907,"high":946,"low":907,"close":946,"change":1272,"percent_change":820,"volume":835,"transactions":9,"vwap":946},"2025-11-25",0.177,{"date":1274,"open":872,"high":1275,"low":1276,"close":1275,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1275},"2025-11-24",29.033001,28.95,0.221,0.77,6700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":74,"percent_change":44,"volume":1010,"transactions":9,"vwap":1285},"2025-11-21",28.69,28.87,28.665,28.812,{"date":1287,"open":871,"high":871,"low":1288,"close":1288,"change":1289,"percent_change":58,"volume":1034,"transactions":9,"vwap":1288},"2025-11-20",28.672,-0.208,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":205,"volume":1010,"transactions":9,"vwap":1293},"2025-11-19",28.85,28.88,28.843,0.034,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":903,"percent_change":904,"volume":1301,"transactions":9,"vwap":1300},"2025-11-18",28.82,28.909,28.846,1200,{"date":1303,"open":870,"high":870,"low":1304,"close":1304,"change":1305,"percent_change":401,"volume":758,"transactions":9,"vwap":1304},"2025-11-17",28.923,-0.143,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":408,"volume":1312,"transactions":9,"vwap":1310},"2025-11-14",29.09,29.14,29.066,-0.014,5700,{"date":1314,"open":1315,"high":1315,"low":866,"close":1316,"change":1006,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-11-13",29.19,29.08,-0.65,4100,{"date":1320,"open":1321,"high":945,"low":1322,"close":945,"change":521,"percent_change":220,"volume":1323,"transactions":9,"vwap":945},"2025-11-12",29.25,29.245,2400,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1326,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1326},"2025-11-11",29.26,29.31,-0.029,-0.1,173000,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1278,"volume":1337,"transactions":9,"vwap":1335},"2025-11-10",29.224,29.343,29.289,0.224,11600,{"date":1339,"open":1340,"high":1341,"low":1293,"close":1341,"change":1234,"percent_change":266,"volume":1342,"transactions":9,"vwap":1341},"2025-11-07",28.89,29.065001,15700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2025-11-06",29.087999,29.1,29.042999,-0.117,-0.4,12200,{"date":1352,"open":1353,"high":1353,"low":939,"close":939,"change":220,"percent_change":526,"volume":1354,"transactions":9,"vwap":939},"2025-11-05",29.242,8100,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":920,"percent_change":1358,"volume":20,"transactions":9,"vwap":1357},"2025-11-04",29.13,-0.41,{"date":1360,"open":1326,"high":1206,"low":1321,"close":1321,"change":1049,"percent_change":248,"volume":1361,"transactions":9,"vwap":1321},"2025-11-03",7800,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":278,"volume":20,"transactions":9,"vwap":1364},"2025-10-31",29.257,-0.023,{"date":1367,"open":1206,"high":987,"low":934,"close":934,"change":1368,"percent_change":688,"volume":1369,"transactions":9,"vwap":934},"2025-10-30",-0.038,3700,{"date":1371,"open":1250,"high":1250,"low":1254,"close":1372,"change":1373,"percent_change":731,"volume":1374,"transactions":9,"vwap":1372},"2025-10-29",29.318,-0.063,2800,{"date":1376,"open":1377,"high":1250,"low":1377,"close":1378,"change":779,"percent_change":298,"volume":1379,"transactions":9,"vwap":1378},"2025-10-28",29.363,29.381,24200,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":205,"percent_change":299,"volume":20,"transactions":9,"vwap":1383},"2025-10-27",29.34,29.342,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":597,"volume":20,"transactions":9,"vwap":1386},"2025-10-24",29.222,0.089,{"date":1389,"open":924,"high":1390,"low":924,"close":1390,"change":1391,"percent_change":527,"volume":1369,"transactions":9,"vwap":1390},"2025-10-23",29.133,0.093,{"date":1393,"open":907,"high":907,"low":857,"close":857,"change":1394,"percent_change":343,"volume":584,"transactions":9,"vwap":857},"2025-10-22",-0.067,{"date":1396,"open":1357,"high":1309,"low":861,"close":861,"change":533,"percent_change":533,"volume":1301,"transactions":9,"vwap":861},"2025-10-21",{"date":1398,"open":1347,"high":1357,"low":1347,"close":861,"change":1399,"percent_change":653,"volume":1400,"transactions":9,"vwap":861},"2025-10-20",0.151,10900,{"date":1402,"open":1340,"high":1403,"low":1404,"close":1403,"change":1405,"percent_change":16,"volume":927,"transactions":9,"vwap":1403},"2025-10-17",28.956,28.86,0.116,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":561,"volume":584,"transactions":9,"vwap":1409},"2025-10-16",28.93,28.84,-0.081,{"date":1412,"open":1413,"high":1413,"low":1292,"close":1414,"change":1234,"percent_change":266,"volume":1279,"transactions":9,"vwap":1414},"2025-10-15",29.01,28.921,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":731,"volume":1191,"transactions":9,"vwap":1418},"2025-10-14",28.948,28.899,-0.061,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":81,"percent_change":1278,"volume":1424,"transactions":9,"vwap":1423},"2025-10-13",28.92,28.96,11300,{"date":1426,"open":907,"high":907,"low":1427,"close":1427,"change":539,"percent_change":1428,"volume":880,"transactions":9,"vwap":1427},"2025-10-10",28.74,-1.03,{"date":1430,"open":917,"high":1316,"low":917,"close":857,"change":1095,"percent_change":804,"volume":1431,"transactions":9,"vwap":857},"2025-10-09",9000,{"date":1433,"open":1346,"high":924,"low":1316,"close":1316,"change":1434,"percent_change":329,"volume":1435,"transactions":9,"vwap":1316},"2025-10-08",0.058,17200,{"date":1437,"open":1438,"high":1341,"low":1413,"close":1439,"change":1440,"percent_change":792,"volume":1301,"transactions":9,"vwap":1439},"2025-10-07",29.049999,29.021999,-0.072,{"date":1442,"open":1316,"high":924,"low":871,"close":1443,"change":1444,"percent_change":329,"volume":1323,"transactions":9,"vwap":1443},"2025-10-06",29.094,0.059,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":533,"percent_change":533,"volume":1449,"transactions":9,"vwap":1448},"2025-10-03",29.15,29.035,12600,{"date":1451,"open":1452,"high":871,"low":1448,"close":1448,"change":1095,"percent_change":804,"volume":1453,"transactions":9,"vwap":1448},"2025-10-02",29.038,7500,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":336,"percent_change":81,"volume":1458,"transactions":9,"vwap":1457},"2025-10-01",28.965,29.075001,8300,{"date":1460,"open":917,"high":1438,"low":1413,"close":1413,"change":1142,"percent_change":228,"volume":1461,"transactions":9,"vwap":1413},"2025-09-30",19100,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":593,"percent_change":521,"volume":533,"transactions":9,"vwap":1464},"2025-09-29",29.0039997,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":228,"percent_change":565,"volume":20,"transactions":9,"vwap":1467},"2025-09-26",29,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":227,"percent_change":228,"volume":20,"transactions":9,"vwap":1470},"2025-09-25",28.98,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":357,"percent_change":259,"volume":533,"transactions":9,"vwap":1473},"2025-09-24",28.975,{"date":1475,"open":1408,"high":1408,"low":1408,"close":1408,"change":1095,"percent_change":804,"volume":1056,"transactions":9,"vwap":1408},"2025-09-23",{"date":1477,"open":872,"high":872,"low":872,"close":872,"change":228,"percent_change":565,"volume":533,"transactions":9,"vwap":872},"2025-09-22",{"date":1479,"open":1480,"high":1276,"low":1480,"close":1276,"change":1128,"percent_change":266,"volume":584,"transactions":9,"vwap":1276},"2025-09-19",28.911,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":429,"volume":533,"transactions":9,"vwap":1483},"2025-09-18",28.927,0.027,{"date":1486,"open":1292,"high":1487,"low":1292,"close":1487,"change":228,"percent_change":565,"volume":1488,"transactions":9,"vwap":1487},"2025-09-17",28.9,900,{"date":1490,"open":1293,"high":1293,"low":1293,"close":1293,"change":1491,"percent_change":442,"volume":533,"transactions":9,"vwap":1293},"2025-09-16",-0.004,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":234,"percent_change":235,"volume":533,"transactions":9,"vwap":1494},"2025-09-15",28.884,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":565,"volume":533,"transactions":9,"vwap":1497},"2025-09-12",28.869,0.019,{"date":1500,"open":1292,"high":1292,"low":1292,"close":1292,"change":1444,"percent_change":329,"volume":533,"transactions":9,"vwap":1292},"2025-09-11",{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":429,"volume":533,"transactions":9,"vwap":1503},"2025-09-10",28.791,0.026,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":415,"percent_change":205,"volume":533,"transactions":9,"vwap":1507},"2025-09-09",28.765,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":235,"percent_change":745,"volume":20,"transactions":9,"vwap":1511},"2025-09-08",28.735,28.73,{"date":1513,"open":1282,"high":1282,"low":1514,"close":1514,"change":1149,"percent_change":1150,"volume":20,"transactions":9,"vwap":1514},"2025-09-05",28.68,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":456,"volume":533,"transactions":9,"vwap":1517},"2025-09-04",28.688,0.101,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1195,"percent_change":73,"volume":20,"transactions":9,"vwap":1522},"2025-09-03",28.55,28.587,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-09-02",28.49,-0.111,-0.39,2100,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1214,"percent_change":1000,"volume":533,"transactions":9,"vwap":1531},"2025-08-29",28.601,{"date":1533,"open":1534,"high":1284,"low":1534,"close":1284,"change":1535,"percent_change":507,"volume":168,"transactions":9,"vwap":1284},"2025-08-28",28.63,0.044,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1243,"percent_change":526,"volume":533,"transactions":9,"vwap":1538},"2025-08-27",28.621,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":507,"volume":533,"transactions":9,"vwap":1541},"2025-08-26",28.593,0.043,{"date":1544,"open":1521,"high":1521,"low":1521,"close":1521,"change":1365,"percent_change":278,"volume":20,"transactions":9,"vwap":1521},"2025-08-25",{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-08-22",28.43,28.59,28.573,0.233,0.82,1600,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1005,"percent_change":305,"volume":584,"transactions":9,"vwap":1557},"2025-08-21",28.36,28.33,28.34,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1055,"percent_change":1329,"volume":20,"transactions":9,"vwap":1560},"2025-08-20",28.397,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1214,"percent_change":1000,"volume":721,"transactions":9,"vwap":1564},"2025-08-19",28.48,28.425,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1504,"percent_change":429,"volume":721,"transactions":9,"vwap":1568},"2025-08-18",28.484,28.489,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1049,"percent_change":248,"volume":1573,"transactions":9,"vwap":1572},"2025-08-15",28.495,28.463,20700,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":277,"percent_change":311,"volume":835,"transactions":9,"vwap":1576},"2025-08-14",28.47,{"date":1578,"open":1571,"high":1571,"low":1571,"close":1571,"change":720,"percent_change":745,"volume":533,"transactions":9,"vwap":1571},"2025-08-13",{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":259,"percent_change":936,"volume":584,"transactions":9,"vwap":1582},"2025-08-12",28.42,28.446,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":919,"percent_change":920,"volume":533,"transactions":9,"vwap":1585},"2025-08-11",28.286,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":74,"percent_change":1202,"volume":20,"transactions":9,"vwap":1588},"2025-08-08",28.321,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1328,"percent_change":1329,"volume":721,"transactions":9,"vwap":1593},"2025-08-07",28.185,28.16,28.181,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":259,"percent_change":936,"volume":20,"transactions":9,"vwap":1596},"2025-08-06",28.21,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":539,"volume":835,"transactions":9,"vwap":1599},"2025-08-05",28.049999,-0.085,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":20,"transactions":9,"vwap":1603},"2025-08-04",28.135,0.237,0.85,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1610,"change":889,"percent_change":1611,"volume":584,"transactions":9,"vwap":1610},"2025-08-01",27.92,27.93,27.898,-0.92,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1311,"percent_change":408,"volume":20,"transactions":9,"vwap":1615},"2025-07-31",28.25,28.156,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1166,"percent_change":688,"volume":1528,"transactions":9,"vwap":1619},"2025-07-30",28.15,28.17,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1055,"percent_change":1329,"volume":20,"transactions":9,"vwap":1622},"2025-07-29",28.206,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1498,"percent_change":565,"volume":20,"transactions":9,"vwap":1625},"2025-07-28",28.234,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":235,"percent_change":711,"volume":533,"transactions":9,"vwap":1628},"2025-07-25",28.215,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1128,"percent_change":266,"volume":20,"transactions":9,"vwap":1631},"2025-07-24",28.165,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":828,"percent_change":299,"volume":20,"transactions":9,"vwap":1635},"2025-07-23",28.09,28.142,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":565,"volume":584,"transactions":9,"vwap":1639},"2025-07-22",27.995,28.028,0.021,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1542,"percent_change":507,"volume":20,"transactions":9,"vwap":1643},"2025-07-21",28.007,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1049,"percent_change":1150,"volume":20,"transactions":9,"vwap":1646},"2025-07-18",27.964,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":284,"volume":20,"transactions":9,"vwap":1649},"2025-07-17",27.971,0.092,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":745,"volume":584,"transactions":9,"vwap":1654},"2025-07-16",27.74,27.879,0.047,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":545,"volume":533,"transactions":9,"vwap":1658},"2025-07-15",27.832,-0.051,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1226,"percent_change":369,"volume":20,"transactions":9,"vwap":1663},"2025-07-14",27.85,27.883,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":954,"percent_change":578,"volume":1528,"transactions":9,"vwap":1668},"2025-07-11",27.88,27.9,27.852,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":500,"percent_change":81,"volume":533,"transactions":9,"vwap":1671},"2025-07-10",27.895,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":51,"volume":533,"transactions":9,"vwap":1674},"2025-07-09",27.835,0.125,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":442,"percent_change":1095,"volume":1528,"transactions":9,"vwap":1678},"2025-07-08",27.71,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":978,"percent_change":1682,"volume":584,"transactions":9,"vwap":1681},"2025-07-07",27.72,-0.47,{"date":1684,"open":1668,"high":1668,"low":1668,"close":1668,"change":1685,"percent_change":119,"volume":1686,"transactions":9,"vwap":1668},"2025-07-03",0.129,37,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1655,"percent_change":745,"volume":20,"transactions":9,"vwap":1689},"2025-07-02",27.723,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":630,"percent_change":278,"volume":20,"transactions":9,"vwap":1692},"2025-07-01",27.676,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":429,"percent_change":284,"volume":1528,"transactions":9,"vwap":1696},"2025-06-30",27.65,27.698,27.64,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":721,"transactions":9,"vwap":1701},"2025-06-27",27.54,27.608,0.118,0.43,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":965,"percent_change":272,"volume":1066,"transactions":9,"vwap":1707},"2025-06-26",27.48,27.49,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1026,"percent_change":311,"volume":20,"transactions":9,"vwap":1710},"2025-06-25",27.369,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":80,"volume":20,"transactions":9,"vwap":1714},"2025-06-24",27.32,27.393,0.202,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":834,"volume":661,"transactions":9,"vwap":1719},"2025-06-23",26.99,27.191,0.179,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":1055,"percent_change":1329,"volume":20,"transactions":9,"vwap":1724},"2025-06-20",27.030001,27.011999,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":220,"percent_change":369,"volume":533,"transactions":9,"vwap":1727},"2025-06-18",27.040001,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":515,"volume":1066,"transactions":9,"vwap":1731},"2025-06-17",27.1,27.01,-0.168,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1061,"percent_change":1737,"volume":721,"transactions":9,"vwap":1736},"2025-06-16",27.2,27.178,0.63,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":20,"transactions":9,"vwap":1741},"2025-06-13",27.059999,27.007,-0.174,-0.64,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":205,"volume":20,"transactions":9,"vwap":1746},"2025-06-12",27.181,0.032,{"date":1749,"open":173,"high":173,"low":1750,"close":1750,"change":1328,"percent_change":621,"volume":20,"transactions":9,"vwap":1750},"2025-06-11",27.149,{"date":1752,"open":1736,"high":1736,"low":1736,"close":1736,"change":1753,"percent_change":456,"volume":20,"transactions":9,"vwap":1736},"2025-06-10",0.094,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1039,"percent_change":220,"volume":20,"transactions":9,"vwap":1756},"2025-06-09",27.084,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":648,"volume":1764,"transactions":9,"vwap":1762},"2025-06-06",27.11,27.13,27.049999,27.076,0.182,4500,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":812,"percent_change":1769,"volume":20,"transactions":9,"vwap":1768},"2025-06-05",26.97,26.894,-0.34,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":408,"volume":533,"transactions":9,"vwap":1772},"2025-06-04",26.985,-0.013,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":770,"percent_change":1703,"volume":20,"transactions":9,"vwap":1777},"2025-06-03",26.94,26.998,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":799,"transactions":9,"vwap":1781},"2025-06-02",26.74,26.883,0.173,0.65,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1095,"percent_change":578,"volume":1789,"transactions":9,"vwap":1788},"2025-05-30",26.73,26.79,26.71,5100,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":144,"volume":1066,"transactions":9,"vwap":1793},"2025-05-29",26.81,26.75,0.012,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":903,"percent_change":737,"volume":533,"transactions":9,"vwap":1797},"2025-05-28",26.738,{"date":1799,"open":1792,"high":1800,"low":1792,"close":1800,"change":597,"percent_change":1801,"volume":721,"transactions":9,"vwap":1800},"2025-05-27",26.815,1.17,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1034,"transactions":9,"vwap":1805},"2025-05-23",26.545,26.505,-0.101,-0.38,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1311,"percent_change":408,"volume":533,"transactions":9,"vwap":1810},"2025-05-22",26.606,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1611,"volume":584,"transactions":9,"vwap":1814},"2025-05-21",26.83,26.62,-0.246,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":642,"percent_change":1000,"volume":1821,"transactions":9,"vwap":1819},"2025-05-20",26.806,26.866,26.77,5000,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":500,"volume":533,"transactions":9,"vwap":1824},"2025-05-19",26.926,0.017,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":44,"volume":533,"transactions":9,"vwap":1828},"2025-05-16",26.909,0.131,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":873,"percent_change":99,"volume":20,"transactions":9,"vwap":1832},"2025-05-15",26.778,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":500,"volume":533,"transactions":9,"vwap":1835},"2025-05-14",26.714,0.016,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":635,"percent_change":94,"volume":533,"transactions":9,"vwap":1839},"2025-05-13",26.698,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":37,"percent_change":1843,"volume":533,"transactions":9,"vwap":1842},"2025-05-12",26.556,1.84,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":630,"percent_change":278,"volume":20,"transactions":9,"vwap":1846},"2025-05-09",26.076,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":899,"percent_change":527,"volume":20,"transactions":9,"vwap":1849},"2025-05-08",26.098,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":357,"percent_change":745,"volume":533,"transactions":9,"vwap":1852},"2025-05-07",26.014999,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1807,"volume":533,"transactions":9,"vwap":1855},"2025-05-06",25.97,-0.099,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":941,"percent_change":609,"volume":533,"transactions":9,"vwap":1859},"2025-05-05",26.069,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":533,"transactions":9,"vwap":1862},"2025-05-02",26.166,0.209,0.81,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":73,"volume":721,"transactions":9,"vwap":1868},"2025-05-01",25.998,25.957,0.088,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":357,"percent_change":745,"volume":20,"transactions":9,"vwap":1873},"2025-04-30",25.59,25.869,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":756,"percent_change":597,"volume":721,"transactions":9,"vwap":1877},"2025-04-29",25.72,25.824,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1484,"percent_change":526,"volume":20,"transactions":9,"vwap":1881},"2025-04-28",25.61,25.743,{"date":1883,"open":170,"high":1884,"low":170,"close":1884,"change":1391,"percent_change":194,"volume":584,"transactions":9,"vwap":1884},"2025-04-25",25.716,{"date":174,"open":1886,"high":1886,"low":1886,"close":1886,"change":533,"percent_change":533,"volume":533,"transactions":9,"vwap":1886},25.623]