[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCX":3,"homepage-market-summary":25,"stock-historical-PSCX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSCX","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 (January) ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},33.72,33.7,33.73,33.685,0.035,0.1,2197,34,29.944,3180.1243027888445,93.1,1247,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},26.82,2421,883511.2,25.12,"2025-04-24",[179,182,189,195,203,210,217,226,233,239,246,251,261,270,279,285,292,299,306,311,321,328,335,340,349,356,365,373,381,387,392,399,410,418,424,431,439,444,448,453,458,463,469,476,483,490,495,504,511,519,527,534,542,551,555,560,569,577,584,592,598,605,609,613,617,622,627,632,638,642,648,654,661,665,672,680,684,689,694,699,706,715,720,726,733,740,745,751,755,758,760,762,766,770,775,779,785,791,794,798,801,805,810,814,819,824,828,835,842,847,851,854,858,862,869,876,881,886,891,896,903,907,912,917,924,930,937,940,944,949,955,962,966,975,983,988,994,997,1002,1006,1012,1017,1023,1028,1032,1036,1043,1048,1055,1061,1066,1071,1076,1084,1087,1093,1100,1104,1109,1113,1118,1123,1126,1131,1135,1140,1145,1149,1155,1162,1167,1172,1174,1177,1180,1185,1188,1193,1198,1204,1209,1212,1216,1221,1225,1231,1236,1239,1242,1248,1252,1259,1263,1269,1273,1276,1278,1282,1286,1289,1293,1297,1301,1304,1307,1311,1316,1321,1324,1328,1331,1333,1337,1342,1344,1348,1351,1357,1362,1367,1370,1374,1378,1383,1388,1391,1394,1399,1405,1412,1416,1420,1423,1427,1430,1433,1437,1441,1445,1450,1454,1458,1461,1466,1471,1476,1479,1484,1488,1491,1495,1498,1501,1505,1507,1509,1515,1520,1525,1528,1532,1537,1540,1543,1546,1551,1554,1557,1561,1564,1568,1572,1575,1578,1582,1585,1591,1596,1600,1603,1606,1612,1616,1621,1625,1630,1633,1636,1640,1644,1647,1652,1655,1661,1665,1669,1674,1679,1683,1687,1692,1696,1700,1704,1707,1711,1714,1718,1722,1727,1731,1735,1742,1747,1752,1755,1759,1762,1764,1768,1771,1775,1780,1783,1788,1795,1800,1805,1808,1811,1815,1819,1823,1827,1830,1835,1840,1843,1849,1853,1859,1862,1867,1873,1877,1880,1885,1890,1893,1899,1903,1908,1911,1918,1921,1928,1932,1938,1944,1947,1950,1953,1957,1961,1966],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},37,33.7115,{"date":183,"open":16,"high":16,"low":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",0.09,0.27,13.3,14,33.6366,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":184,"percent_change":185,"volume":192,"transactions":193,"vwap":194},"2026-10-02",33.595,17.3,16,33.6108,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",33.505,-0.003,-0.01,43.3,15,33.4663,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":201,"vwap":209},"2026-09-30",33.508,0.008,0.02,14.3,33.534,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":193,"vwap":216},"2026-09-29",33.5,-0.03,-0.09,81.3,33.503,{"date":218,"open":219,"high":220,"low":219,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",33.53,33.54,-0.06,-0.18,289.3,21,33.5388,{"date":227,"open":219,"high":228,"low":219,"close":228,"change":229,"percent_change":102,"volume":230,"transactions":231,"vwap":232},"2026-09-25",33.59,0.08,215.3,17,33.546,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":199,"volume":237,"transactions":201,"vwap":238},"2026-09-24",33.51,-0.005,113.3,33.5048,{"date":240,"open":228,"high":228,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":193,"vwap":245},"2026-09-23",33.515,-0.085,-0.25,115.3,33.5865,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":147,"percent_change":249,"volume":208,"transactions":201,"vwap":250},"2026-09-22",33.6,0.12,33.5994,{"date":252,"open":219,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",33.58,33.5201,33.56,0.1456,0.44,1063.3,19,33.5368,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":184,"volume":267,"transactions":268,"vwap":269},"2026-09-18",33.4,33.4144,33.359,0.0294,465.3,18,33.3734,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":268,"vwap":278},"2026-09-17",33.38,33.41,33.385,0.18,0.54,651.3,33.4044,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":221,"percent_change":222,"volume":283,"transactions":259,"vwap":284},"2026-09-16",33.35,33.205,715.3,33.2475,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":237,"transactions":201,"vwap":291},"2026-09-15",33.34,33.265,0.015,0.05,33.3341,{"date":293,"open":287,"high":287,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":259,"vwap":298},"2026-09-14",33.25,-0.133,-0.4,1251.3,33.2581,{"date":300,"open":263,"high":273,"low":301,"close":301,"change":302,"percent_change":40,"volume":303,"transactions":304,"vwap":305},"2026-09-11",33.383,0.158,695.3,23,33.4009,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":242,"percent_change":309,"volume":186,"transactions":187,"vwap":310},"2026-09-10",33.225,-0.26,33.2258,{"date":312,"open":313,"high":287,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",33.33,33.28,33.31,-0.0742,-0.22,2345.3,29,33.285,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":222,"volume":326,"transactions":231,"vwap":327},"2026-09-08",33.36,33.3842,-0.0608,214.3,33.3612,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",33.445,0,2003.3,69,33.4851,{"date":336,"open":263,"high":330,"low":263,"close":330,"change":18,"percent_change":337,"volume":338,"transactions":187,"vwap":339},"2026-09-03",0.3,413.3,33.4005,{"date":341,"open":342,"high":272,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-02",33.3103,33.345,0.075,0.23,728.3,25,33.3631,{"date":350,"open":281,"high":281,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":268,"vwap":355},"2026-09-01",33.27,-0.1,-0.3,267.3,33.3357,{"date":357,"open":358,"high":272,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-31",33.37,33.3544,0.0096,0.03,4369.3,38,33.3728,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":268,"vwap":372},"2026-08-28",33.39,33.3604,-0.0225,-0.07,1210.3,33.3725,{"date":374,"open":313,"high":375,"low":313,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-27",33.3829,0.0832,0.25,834.3,74,33.3546,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":147,"volume":385,"transactions":187,"vwap":386},"2026-08-26",33.2997,0.0147,29.3,33.2789,{"date":388,"open":320,"high":320,"low":320,"close":320,"change":389,"percent_change":77,"volume":390,"transactions":193,"vwap":391},"2026-08-25",0.045,19.3,33.2634,{"date":393,"open":294,"high":351,"low":394,"close":394,"change":395,"percent_change":221,"volume":396,"transactions":397,"vwap":398},"2026-08-24",33.24,-0.02,824.3,22,33.262,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",33.29,33.3,33.22,33.26,0.0446,0.13,11582.3,68,33.2747,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":317,"volume":415,"transactions":416,"vwap":417},"2026-08-20",33.221,33.2154,-0.0746,139.3,11,33.2221,{"date":419,"open":404,"high":401,"low":294,"close":401,"change":420,"percent_change":91,"volume":421,"transactions":422,"vwap":423},"2026-08-19",0.17,3930.3,32,33.259,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":107,"percent_change":68,"volume":428,"transactions":429,"vwap":430},"2026-08-18",33.21,33.12,10932.3,55,33.1774,{"date":432,"open":433,"high":433,"low":401,"close":401,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-17",33.3176,-0.035,-0.11,571,12,33.3169,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":331,"percent_change":331,"volume":416,"transactions":442,"vwap":443},"2026-08-14",33.325,7,33.3285,{"date":445,"open":441,"high":441,"low":441,"close":441,"change":446,"percent_change":420,"volume":442,"transactions":447,"vwap":402},"2026-08-13",0.055,5,{"date":449,"open":351,"high":351,"low":351,"close":351,"change":361,"percent_change":184,"volume":450,"transactions":451,"vwap":452},"2026-08-12",160,9,33.2376,{"date":454,"open":455,"high":351,"low":394,"close":394,"change":236,"percent_change":395,"volume":456,"transactions":201,"vwap":457},"2026-08-11",33.255,963,33.2625,{"date":459,"open":394,"high":460,"low":394,"close":460,"change":199,"percent_change":213,"volume":461,"transactions":416,"vwap":462},"2026-08-10",33.245,261,33.2491,{"date":464,"open":403,"high":455,"low":403,"close":455,"change":465,"percent_change":466,"volume":467,"transactions":442,"vwap":468},"2026-08-07",0.07,0.21,481,33.2304,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":221,"volume":473,"transactions":474,"vwap":475},"2026-08-06",33.185,-0.019,10,8,33.1968,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":442,"vwap":482},"2026-08-05",33.204,0.004,0.01,111,33.1934,{"date":484,"open":485,"high":403,"low":485,"close":486,"change":487,"percent_change":122,"volume":488,"transactions":473,"vwap":489},"2026-08-04",33.16,33.2,0.1548,317,33.1783,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":40,"volume":442,"transactions":447,"vwap":494},"2026-08-03",33.0452,0.1563,32.9514,{"date":496,"open":497,"high":498,"low":499,"close":498,"change":500,"percent_change":501,"volume":502,"transactions":193,"vwap":503},"2026-07-31",32.85,32.8889,32.82,0.1389,0.42,2928,32.8509,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":447,"vwap":510},"2026-07-30",32.75,0.2329,0.72,103,32.6877,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":201,"vwap":518},"2026-07-29",32.66,32.5171,-0.2229,-0.68,425,32.6396,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":275,"volume":525,"transactions":451,"vwap":526},"2026-07-28",32.72,32.74,32.715,0.06,930,32.7142,{"date":528,"open":506,"high":506,"low":529,"close":530,"change":531,"percent_change":184,"volume":532,"transactions":193,"vwap":533},"2026-07-27",32.64,32.68,0.0295,1062,32.6528,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":229,"volume":540,"transactions":451,"vwap":541},"2026-07-24",32.7,32.62,32.6505,0.0266,660,32.6325,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":193,"vwap":550},"2026-07-23",32.65,32.59,32.6239,-0.1961,-0.6,2627,32.593,{"date":552,"open":499,"high":499,"low":499,"close":499,"change":207,"percent_change":524,"volume":553,"transactions":447,"vwap":554},"2026-07-22",6,32.7967,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":18,"percent_change":558,"volume":553,"transactions":559,"vwap":522},"2026-07-21",32.8,0.31,4,{"date":561,"open":562,"high":563,"low":564,"close":536,"change":565,"percent_change":566,"volume":567,"transactions":451,"vwap":568},"2026-07-20",32.76,32.78,32.685,-0.0148,-0.05,474,32.7341,{"date":570,"open":522,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":193,"vwap":576},"2026-07-17",32.765,32.7148,-0.1004,-0.31,1659,32.7427,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":222,"volume":582,"transactions":451,"vwap":583},"2026-07-16",32.8579,32.8152,-0.0594,326,32.8522,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":451,"vwap":591},"2026-07-15",32.84,32.8746,0.0498,0.15,211,32.8464,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":345,"volume":596,"transactions":553,"vwap":597},"2026-07-14",32.8248,0.0739,26,32.7946,{"date":599,"open":522,"high":600,"low":522,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":553,"vwap":604},"2026-07-13",32.7509,-0.0941,-0.29,144,32.762,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":524,"percent_change":275,"volume":608,"transactions":9,"vwap":607},"2026-07-10",32.845,100,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":76,"volume":608,"transactions":9,"vwap":611},"2026-07-09",32.785,0.11,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":214,"volume":608,"transactions":9,"vwap":615},"2026-07-08",32.675,-0.029,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":608,"transactions":9,"vwap":619},"2026-07-07",32.704,-0.061,-0.19,{"date":623,"open":521,"high":571,"low":521,"close":571,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":571},"2026-07-06",0.132,0.4,1200,{"date":628,"open":530,"high":530,"low":629,"close":629,"change":630,"percent_change":370,"volume":631,"transactions":9,"vwap":629},"2026-07-02",32.633,-0.024,300,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":207,"volume":637,"transactions":9,"vwap":635},"2026-07-01",32.665,32.657,0.007,200,{"date":639,"open":640,"high":640,"low":544,"close":544,"change":641,"percent_change":337,"volume":631,"transactions":9,"vwap":544},"2026-06-30",32.67,0.099,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":637,"transactions":9,"vwap":645},"2026-06-29",32.48,32.551,0.241,0.75,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":574,"volume":653,"transactions":9,"vwap":651},"2026-06-26",32.39,32.31,-0.099,1700,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":465,"volume":660,"transactions":9,"vwap":658},"2026-06-25",32.41,32.37,32.409,0.024,900,{"date":662,"open":656,"high":656,"low":663,"close":663,"change":434,"percent_change":435,"volume":664,"transactions":9,"vwap":663},"2026-06-24",32.385,1400,{"date":666,"open":656,"high":667,"low":657,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-23",32.45,32.42,-0.16,-0.49,10000,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-22",32.61,32.55,32.58,-0.04,-0.12,2500,{"date":681,"open":536,"high":536,"low":675,"close":537,"change":682,"percent_change":91,"volume":683,"transactions":9,"vwap":537},"2026-06-18",0.166,1500,{"date":685,"open":537,"high":537,"low":686,"close":686,"change":687,"percent_change":548,"volume":688,"transactions":9,"vwap":686},"2026-06-17",32.454,-0.195,700,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":213,"volume":637,"transactions":9,"vwap":692},"2026-06-16",32.69,32.649,-0.011,{"date":695,"open":696,"high":696,"low":537,"close":513,"change":697,"percent_change":698,"volume":688,"transactions":9,"vwap":513},"2026-06-15",32.71,0.216,0.67,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":91,"volume":705,"transactions":9,"vwap":702},"2026-06-12",32.38,32.444,32.35,0.164,1800,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-11",32.22,32.316,32.2,32.28,0.113,0.35,2000,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":608,"transactions":9,"vwap":717},"2026-06-10",32.167,-0.143,-0.44,{"date":721,"open":722,"high":651,"low":722,"close":651,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":651},"2026-06-09",32.27,-0.105,-0.32,2100,{"date":727,"open":668,"high":728,"low":656,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-08",32.431,32.415,0.051,0.16,2400,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-05",32.44,32.364,-0.301,-0.92,1300,{"date":741,"open":742,"high":634,"low":742,"close":634,"change":743,"percent_change":77,"volume":744,"transactions":9,"vwap":634},"2026-06-04",32.6,0.046,800,{"date":746,"open":537,"high":537,"low":747,"close":748,"change":749,"percent_change":750,"volume":664,"transactions":9,"vwap":748},"2026-06-03",32.616,32.619,-0.041,-0.13,{"date":752,"open":529,"high":513,"low":753,"close":513,"change":207,"percent_change":524,"volume":754,"transactions":9,"vwap":513},"2026-06-02",32.63,3700,{"date":756,"open":640,"high":640,"low":529,"close":529,"change":207,"percent_change":524,"volume":757,"transactions":9,"vwap":529},"2026-06-01",3600,{"date":759,"open":537,"high":537,"low":537,"close":537,"change":361,"percent_change":184,"volume":608,"transactions":9,"vwap":537},"2026-05-29",{"date":761,"open":545,"high":545,"low":545,"close":545,"change":229,"percent_change":377,"volume":608,"transactions":9,"vwap":545},"2026-05-28",{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":207,"volume":608,"transactions":9,"vwap":764},"2026-05-27",32.51,0.005,{"date":767,"open":644,"high":768,"low":644,"close":768,"change":524,"percent_change":275,"volume":769,"transactions":9,"vwap":768},"2026-05-26",32.505,400,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":446,"percent_change":420,"volume":774,"transactions":9,"vwap":773},"2026-05-22",32.4,32.445,3000,{"date":776,"open":651,"high":650,"low":651,"close":650,"change":777,"percent_change":229,"volume":778,"transactions":9,"vwap":650},"2026-05-21",0.025,500,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":664,"transactions":9,"vwap":782},"2026-05-20",32.32,32.365,0.115,0.36,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":677,"percent_change":678,"volume":171,"transactions":9,"vwap":790},"2026-05-19",32.23,32.26,32.205,32.25,{"date":792,"open":788,"high":793,"low":788,"close":793,"change":395,"percent_change":221,"volume":714,"transactions":9,"vwap":793},"2026-05-18",32.29,{"date":795,"open":796,"high":703,"low":651,"close":651,"change":435,"percent_change":797,"volume":744,"transactions":9,"vwap":651},"2026-05-15",32.33,-0.34,{"date":799,"open":800,"high":668,"low":703,"close":668,"change":344,"percent_change":345,"volume":631,"transactions":9,"vwap":668},"2026-05-14",32.36,{"date":802,"open":651,"high":803,"low":651,"close":803,"change":524,"percent_change":804,"volume":653,"transactions":9,"vwap":803},"2026-05-13",32.345,0.19,{"date":806,"open":787,"high":807,"low":787,"close":808,"change":809,"percent_change":566,"volume":626,"transactions":9,"vwap":808},"2026-05-12",32.287,32.285,-0.015,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":289,"percent_change":290,"volume":637,"transactions":9,"vwap":813},"2026-05-11",32.305,32.3,{"date":815,"open":813,"high":813,"low":790,"close":808,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":808},"2026-05-08",0.085,0.26,600,{"date":820,"open":821,"high":787,"low":822,"close":710,"change":677,"percent_change":678,"volume":823,"transactions":9,"vwap":710},"2026-05-07",32.212,32.182,7700,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":47,"volume":331,"transactions":9,"vwap":826},"2026-05-06",32.24,0.156,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-05",32.11,32.084,0.103,0.32,2300,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":744,"transactions":9,"vwap":839},"2026-05-04",32.029999,31.96,31.981,-0.068,-0.21,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":589,"volume":626,"transactions":9,"vwap":845},"2026-05-01",32.02,32.049,0.049,{"date":848,"open":849,"high":422,"low":849,"close":422,"change":850,"percent_change":47,"volume":744,"transactions":9,"vwap":422},"2026-04-30",31.83,0.155,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":693,"percent_change":213,"volume":331,"transactions":9,"vwap":853},"2026-04-29",31.845,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":222,"volume":331,"transactions":9,"vwap":856},"2026-04-28",31.856,-0.059,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":207,"percent_change":524,"volume":608,"transactions":9,"vwap":861},"2026-04-27",31.88,31.915,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-04-24",31.82,31.895,0.104,0.33,4200,{"date":870,"open":864,"high":864,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-04-23",31.76,31.791,-0.049,-0.15,9000,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":77,"percent_change":257,"volume":880,"transactions":9,"vwap":879},"2026-04-22",31.79,31.84,4900,{"date":882,"open":878,"high":878,"low":883,"close":883,"change":884,"percent_change":885,"volume":637,"transactions":9,"vwap":883},"2026-04-21",31.7,-0.076,-0.24,{"date":887,"open":871,"high":888,"low":889,"close":888,"change":890,"percent_change":678,"volume":660,"transactions":9,"vwap":888},"2026-04-20",31.776,31.75,-0.039,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":608,"transactions":9,"vwap":893},"2026-04-17",31.815,0.199,0.63,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":465,"volume":902,"transactions":9,"vwap":900},"2026-04-16",31.65,31.615,31.616,0.021,1100,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":337,"volume":608,"transactions":9,"vwap":905},"2026-04-15",31.595,0.095,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":608,"transactions":9,"vwap":909},"2026-04-14",31.5,0.186,0.59,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":40,"volume":902,"transactions":9,"vwap":915},"2026-04-13",31.07,31.314,0.149,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":818,"transactions":9,"vwap":921},"2026-04-10",31.18,31.205,31.165,-0.025,-0.08,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":625,"volume":660,"transactions":9,"vwap":927},"2026-04-09",31.08,31.19,31.030001,0.123,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-08",31.21,31.066999,0.402,1.31,6500,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":765,"percent_change":207,"volume":631,"transactions":9,"vwap":939},"2026-04-07",30.665,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":465,"percent_change":345,"volume":818,"transactions":9,"vwap":943},"2026-04-06",30.65,30.66,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":524,"percent_change":948,"volume":744,"transactions":9,"vwap":947},"2026-04-02",30.52,30.59,0.2,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":229,"percent_change":817,"volume":954,"transactions":9,"vwap":953},"2026-04-01",30.61,30.64,30.53,4600,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-31",30.27,30.45,0.428,1.43,7400,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":395,"percent_change":370,"volume":631,"transactions":9,"vwap":965},"2026-03-30",30.1,30.021999,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-03-27",30.16,30.184,29.97,30.042,-0.239,-0.79,7500,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-03-26",30.39,30.41,30.281,-0.322,-1.05,21300,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":501,"volume":608,"transactions":9,"vwap":986},"2026-03-25",30.579,30.603,0.128,{"date":989,"open":990,"high":953,"low":991,"close":991,"change":992,"percent_change":993,"volume":769,"transactions":9,"vwap":991},"2026-03-24",30.5,30.475,-0.119,-0.39,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":84,"percent_change":508,"volume":608,"transactions":9,"vwap":996},"2026-03-23",30.594,{"date":998,"open":942,"high":942,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":778,"transactions":9,"vwap":999},"2026-03-20",30.374,-0.256,-0.84,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":331,"volume":608,"transactions":9,"vwap":1004},"2026-03-19",30.63,0.001,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":679,"transactions":9,"vwap":1009},"2026-03-18",30.79,30.629,-0.228,-0.74,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":465,"volume":769,"transactions":9,"vwap":1015},"2026-03-17",30.863,30.857,0.022,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":626,"transactions":9,"vwap":1020},"2026-03-16",30.8,30.835,0.188,0.61,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":724,"volume":608,"transactions":9,"vwap":1026},"2026-03-13",30.76,30.647,-0.097,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":516,"volume":608,"transactions":9,"vwap":1030},"2026-03-12",30.744,-0.211,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":395,"volume":608,"transactions":9,"vwap":1034},"2026-03-11",30.955,-0.007,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":757,"transactions":9,"vwap":1040},"2026-03-10",31.02,31.049999,30.962,-0.043,-0.14,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":257,"volume":744,"transactions":9,"vwap":1046},"2026-03-09",30.71,31.0049992,0.135,{"date":1049,"open":1050,"high":1051,"low":1008,"close":1052,"change":1053,"percent_change":1054,"volume":679,"transactions":9,"vwap":1052},"2026-03-06",30.86,30.928,30.87,-0.178,-0.57,{"date":1056,"open":928,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":902,"transactions":9,"vwap":1057},"2026-03-05",31.048,30.92,-0.134,-0.43,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":608,"transactions":9,"vwap":1063},"2026-03-04",31.182,0.114,0.37,{"date":1067,"open":1008,"high":1068,"low":1069,"close":1068,"change":992,"percent_change":1070,"volume":688,"transactions":9,"vwap":1068},"2026-03-03",31.068001,30.718,-0.38,{"date":1072,"open":926,"high":1073,"low":914,"close":1073,"change":1074,"percent_change":147,"volume":1075,"transactions":9,"vwap":1073},"2026-03-02",31.187,0.013,4700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":841,"volume":1083,"transactions":9,"vwap":1081},"2026-02-27",31.1,31.24,31.09,31.174,-0.066,9800,{"date":1085,"open":927,"high":1079,"low":919,"close":1079,"change":1086,"percent_change":309,"volume":631,"transactions":9,"vwap":1079},"2026-02-26",-0.082,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":778,"transactions":9,"vwap":1090},"2026-02-25",31.29,31.322,0.122,0.39,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":818,"transactions":9,"vwap":1097},"2026-02-24",31.195,31.245,31.2,0.174,0.56,{"date":1101,"open":914,"high":1102,"low":1103,"close":1103,"change":1059,"percent_change":1060,"volume":664,"transactions":9,"vwap":1103},"2026-02-23",31.089001,31.025999,{"date":1105,"open":1097,"high":932,"low":1106,"close":1107,"change":1108,"percent_change":589,"volume":732,"transactions":9,"vwap":1107},"2026-02-20",31.15,31.16,0.048,{"date":1110,"open":1078,"high":1111,"low":926,"close":1111,"change":1112,"percent_change":841,"volume":171,"transactions":9,"vwap":1111},"2026-02-19",31.112,-0.064,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":377,"volume":637,"transactions":9,"vwap":1116},"2026-02-18",31.17,31.176,0.078,{"date":1119,"open":1120,"high":1121,"low":1058,"close":1121,"change":1122,"percent_change":466,"volume":778,"transactions":9,"vwap":1121},"2026-02-17",30.93,31.098,0.065,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":331,"percent_change":331,"volume":331,"transactions":9,"vwap":1125},"2026-02-13",31.033001,{"date":1127,"open":1128,"high":1128,"low":1125,"close":1125,"change":1129,"percent_change":1130,"volume":818,"transactions":9,"vwap":1125},"2026-02-12",31.23,-0.244,-0.78,{"date":1132,"open":1133,"high":1134,"low":932,"close":1134,"change":809,"percent_change":566,"volume":818,"transactions":9,"vwap":1134},"2026-02-11",31.22,31.277,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":678,"volume":631,"transactions":9,"vwap":1138},"2026-02-10",31.31,31.292,-0.038,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":77,"percent_change":54,"volume":739,"transactions":9,"vwap":1144},"2026-02-09",31.38,31.28,31.33,{"date":1146,"open":1097,"high":1097,"low":927,"close":927,"change":1147,"percent_change":1148,"volume":739,"transactions":9,"vwap":927},"2026-02-06",0.251,0.81,{"date":1150,"open":1151,"high":1151,"low":1120,"close":1152,"change":1153,"percent_change":1154,"volume":660,"transactions":9,"vwap":1152},"2026-02-05",30.98,30.939,-0.181,-0.58,{"date":1156,"open":1106,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":885,"volume":1161,"transactions":9,"vwap":1159},"2026-02-04",31.175,31.01,31.12,-0.075,1600,{"date":1163,"open":1164,"high":1164,"low":914,"close":1095,"change":1165,"percent_change":222,"volume":1166,"transactions":9,"vwap":1095},"2026-02-03",31.295,-0.055,5000,{"date":1168,"open":1169,"high":1142,"low":1170,"close":1170,"change":147,"percent_change":406,"volume":1171,"transactions":9,"vwap":1170},"2026-02-02",31.36,31.25,3500,{"date":1173,"open":927,"high":1133,"low":927,"close":932,"change":1160,"percent_change":885,"volume":744,"transactions":9,"vwap":932},"2026-01-30",{"date":1175,"open":20,"high":20,"low":1115,"close":1176,"change":765,"percent_change":207,"volume":1161,"transactions":9,"vwap":1176},"2026-01-29",31.285,{"date":1178,"open":1089,"high":1169,"low":1143,"close":1143,"change":1179,"percent_change":1042,"volume":739,"transactions":9,"vwap":1143},"2026-01-28",-0.045,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":236,"percent_change":395,"volume":818,"transactions":9,"vwap":1184},"2026-01-27",31.312,31.349,31.325,{"date":1186,"open":932,"high":1144,"low":927,"close":1144,"change":1187,"percent_change":257,"volume":653,"transactions":9,"vwap":1144},"2026-01-26",0.138,{"date":1189,"open":920,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":948,"volume":653,"transactions":9,"vwap":1191},"2026-01-23",31.27,31.192,0.062,{"date":1194,"open":1195,"high":1157,"low":1080,"close":1196,"change":1197,"percent_change":406,"volume":679,"transactions":9,"vwap":1196},"2026-01-22",31.11,31.13,0.039,{"date":1199,"open":1078,"high":1195,"low":1200,"close":1201,"change":1202,"percent_change":132,"volume":1203,"transactions":9,"vwap":1201},"2026-01-21",30.96,31.091,0.142,13300,{"date":1205,"open":1058,"high":1196,"low":1206,"close":1207,"change":737,"percent_change":1208,"volume":961,"transactions":9,"vwap":1207},"2026-01-20",30.91,30.949,-0.96,{"date":1210,"open":1211,"high":1211,"low":1097,"close":1170,"change":331,"percent_change":331,"volume":818,"transactions":9,"vwap":1170},"2026-01-16",31.272,{"date":1213,"open":1214,"high":1169,"low":1170,"close":1170,"change":846,"percent_change":731,"volume":1215,"transactions":9,"vwap":1170},"2026-01-15",31.35,4400,{"date":1217,"open":919,"high":1218,"low":919,"close":1218,"change":1219,"percent_change":1220,"volume":631,"transactions":9,"vwap":1218},"2026-01-14",31.201,-0.063,-0.2,{"date":1222,"open":1169,"high":1169,"low":1097,"close":1223,"change":884,"percent_change":885,"volume":1224,"transactions":9,"vwap":1223},"2026-01-13",31.264,3200,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":147,"percent_change":406,"volume":1230,"transactions":9,"vwap":1229},"2026-01-12",31.26,31.345,31.34,7100,{"date":1232,"open":1133,"high":1229,"low":927,"close":1233,"change":1234,"percent_change":625,"volume":1235,"transactions":9,"vwap":1233},"2026-01-09",31.3,0.125,6400,{"date":1237,"open":1238,"high":1157,"low":1238,"close":1157,"change":1035,"percent_change":395,"volume":769,"transactions":9,"vwap":1157},"2026-01-08",31.155,{"date":1240,"open":1170,"high":1227,"low":1196,"close":1063,"change":1241,"percent_change":923,"volume":664,"transactions":9,"vwap":1063},"2026-01-07",-0.026,{"date":1243,"open":1244,"high":1245,"low":1196,"close":1245,"change":1246,"percent_change":1247,"volume":664,"transactions":9,"vwap":1245},"2026-01-06",31.194,31.208,0.088,0.28,{"date":1249,"open":927,"high":1097,"low":926,"close":1159,"change":1250,"percent_change":558,"volume":1251,"transactions":9,"vwap":1159},"2026-01-05",0.097,4300,{"date":1253,"open":1195,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":677,"volume":1258,"transactions":9,"vwap":1256},"2026-01-02",31.224,30.929,31.023001,-0.012,415100,{"date":1260,"open":926,"high":1261,"low":1262,"close":1262,"change":1122,"percent_change":466,"volume":664,"transactions":9,"vwap":1262},"2025-12-31",31.108,31.035,{"date":1264,"open":1265,"high":926,"low":1266,"close":1267,"change":1165,"percent_change":222,"volume":1268,"transactions":9,"vwap":1267},"2025-12-30",30.9,30.885,30.97,5100,{"date":1270,"open":914,"high":1271,"low":1038,"close":1272,"change":480,"percent_change":361,"volume":714,"transactions":9,"vwap":1272},"2025-12-29",31.075001,31.025,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":480,"percent_change":361,"volume":637,"transactions":9,"vwap":1275},"2025-12-26",31.014999,{"date":1277,"open":1046,"high":1046,"low":1046,"close":1046,"change":480,"percent_change":361,"volume":608,"transactions":9,"vwap":1046},"2025-12-24",{"date":1279,"open":1200,"high":1038,"low":1058,"close":1280,"change":480,"percent_change":361,"volume":1281,"transactions":9,"vwap":1280},"2025-12-23",30.995,2600,{"date":1283,"open":1200,"high":1284,"low":1206,"close":1284,"change":361,"percent_change":18,"volume":1285,"transactions":9,"vwap":1284},"2025-12-22",30.985,7200,{"date":1287,"open":1158,"high":1275,"low":1034,"close":1034,"change":1288,"percent_change":948,"volume":778,"transactions":9,"vwap":1034},"2025-12-19",0.061,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":558,"volume":331,"transactions":9,"vwap":1291},"2025-12-18",30.894,0.094,{"date":1294,"open":1206,"high":1206,"low":1019,"close":1019,"change":1295,"percent_change":1296,"volume":631,"transactions":9,"vwap":1019},"2025-12-17",-0.083,-0.27,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":480,"volume":626,"transactions":9,"vwap":1299},"2025-12-16",30.883,0.003,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":765,"percent_change":207,"volume":608,"transactions":9,"vwap":1303},"2025-12-15",30.88,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":395,"percent_change":221,"volume":608,"transactions":9,"vwap":1306},"2025-12-12",30.875,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":290,"volume":331,"transactions":9,"vwap":1309},"2025-12-11",30.895,0.016,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1288,"percent_change":948,"volume":1315,"transactions":9,"vwap":1314},"2025-12-10",30.83,30.879,1900,{"date":1317,"open":1266,"high":1318,"low":1319,"close":1319,"change":1300,"percent_change":480,"volume":1320,"transactions":9,"vwap":1319},"2025-12-09",30.89,30.818,4000,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1122,"percent_change":466,"volume":631,"transactions":9,"vwap":1323},"2025-12-08",30.815,{"date":1325,"open":1025,"high":1326,"low":1327,"close":1327,"change":677,"percent_change":750,"volume":705,"transactions":9,"vwap":1327},"2025-12-05",30.78,30.75,{"date":1329,"open":1025,"high":1008,"low":1330,"close":1008,"change":480,"percent_change":361,"volume":778,"transactions":9,"vwap":1008},"2025-12-04",30.72,{"date":1332,"open":1326,"high":1326,"low":1326,"close":1326,"change":229,"percent_change":817,"volume":608,"transactions":9,"vwap":1326},"2025-12-03",{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":809,"percent_change":566,"volume":664,"transactions":9,"vwap":1336},"2025-12-02",30.74,30.7,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":236,"percent_change":395,"volume":705,"transactions":9,"vwap":1341},"2025-12-01",30.725,30.67,30.715,{"date":1343,"open":1330,"high":1330,"low":1330,"close":1330,"change":389,"percent_change":589,"volume":608,"transactions":9,"vwap":1330},"2025-11-28",{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":377,"volume":331,"transactions":9,"vwap":1346},"2025-11-26",30.675,0.076,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1091,"percent_change":625,"volume":608,"transactions":9,"vwap":1350},"2025-11-25",30.599,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":688,"transactions":9,"vwap":1354},"2025-11-24",30.484,30.477,0.254,0.84,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":608,"transactions":9,"vwap":1359},"2025-11-21",30.223,0.157,0.52,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":608,"transactions":9,"vwap":1364},"2025-11-20",30.066,-0.212,-0.7,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1108,"percent_change":731,"volume":608,"transactions":9,"vwap":1369},"2025-11-19",30.278,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":1295,"percent_change":1296,"volume":688,"transactions":9,"vwap":1373},"2025-11-18",30.26,30.23,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":797,"volume":608,"transactions":9,"vwap":1376},"2025-11-17",30.313,-0.104,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1016,"percent_change":465,"volume":880,"transactions":9,"vwap":1382},"2025-11-14",30.38,30.47,30.417,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":331,"transactions":9,"vwap":1385},"2025-11-13",30.395,-0.145,-0.47,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":480,"percent_change":361,"volume":739,"transactions":9,"vwap":1390},"2025-11-12",30.54,{"date":1392,"open":1393,"high":953,"low":1393,"close":953,"change":221,"percent_change":1220,"volume":683,"transactions":9,"vwap":953},"2025-11-11",30.465,{"date":1395,"open":1396,"high":951,"low":1396,"close":947,"change":1397,"percent_change":1398,"volume":1251,"transactions":9,"vwap":947},"2025-11-10",30.44,0.231,0.76,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1402,"change":1404,"percent_change":566,"volume":1171,"transactions":9,"vwap":1402},"2025-11-07",30.205,30.359,30.12,-0.014,{"date":1406,"open":1407,"high":977,"low":1408,"close":1409,"change":1410,"percent_change":874,"volume":1411,"transactions":9,"vwap":1409},"2025-11-06",30.33,30.32,30.373,-0.047,5300,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":184,"volume":664,"transactions":9,"vwap":1414},"2025-11-05",30.42,0.026,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":1082,"percent_change":317,"volume":660,"transactions":9,"vwap":1419},"2025-11-04",30.46,30.394,{"date":1421,"open":1422,"high":1422,"low":1418,"close":1418,"change":389,"percent_change":589,"volume":1161,"transactions":9,"vwap":1418},"2025-11-03",30.485,{"date":1424,"open":953,"high":1390,"low":1425,"close":1425,"change":1426,"percent_change":214,"volume":683,"transactions":9,"vwap":1425},"2025-10-31",30.415,-0.028,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":566,"percent_change":669,"volume":608,"transactions":9,"vwap":1429},"2025-10-30",30.443,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":395,"percent_change":370,"volume":608,"transactions":9,"vwap":1432},"2025-10-29",30.493,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":678,"volume":608,"transactions":9,"vwap":1435},"2025-10-28",30.513,-0.037,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1234,"percent_change":1440,"volume":637,"transactions":9,"vwap":1439},"2025-10-27",30.55,0.41,{"date":1442,"open":1381,"high":1443,"low":1444,"close":1444,"change":344,"percent_change":377,"volume":739,"transactions":9,"vwap":1444},"2025-10-24",30.48,30.425,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":185,"volume":688,"transactions":9,"vwap":1448},"2025-10-23",30.29,30.35,0.083,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1082,"percent_change":317,"volume":637,"transactions":9,"vwap":1453},"2025-10-22",30.25,30.267,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":524,"volume":608,"transactions":9,"vwap":1456},"2025-10-21",30.333,0.019,{"date":1459,"open":1448,"high":1448,"low":1460,"close":1460,"change":827,"percent_change":1361,"volume":631,"transactions":9,"vwap":1460},"2025-10-20",30.314,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":257,"volume":608,"transactions":9,"vwap":1464},"2025-10-17",30.030001,30.158,0.133,{"date":1467,"open":1403,"high":1403,"low":1468,"close":1468,"change":1469,"percent_change":1070,"volume":1470,"transactions":9,"vwap":1468},"2025-10-16",30.025,-0.115,2900,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":18,"volume":778,"transactions":9,"vwap":1474},"2025-10-15",30.17,30.14,0.031,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":616,"percent_change":352,"volume":608,"transactions":9,"vwap":1478},"2025-10-14",30.109,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":331,"transactions":9,"vwap":1481},"2025-10-13",30.138,0.194,0.65,{"date":1485,"open":21,"high":21,"low":21,"close":21,"change":1486,"percent_change":1487,"volume":331,"transactions":9,"vwap":21},"2025-10-10",-0.276,-0.91,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":566,"percent_change":107,"volume":664,"transactions":9,"vwap":1490},"2025-10-09",30.22,{"date":1492,"open":1493,"high":1407,"low":1493,"close":957,"change":1494,"percent_change":804,"volume":631,"transactions":9,"vwap":957},"2025-10-08",30.265,0.058,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1041,"percent_change":1042,"volume":331,"transactions":9,"vwap":1497},"2025-10-07",30.212,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1197,"percent_change":406,"volume":331,"transactions":9,"vwap":1500},"2025-10-06",30.255,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":147,"volume":608,"transactions":9,"vwap":1503},"2025-10-03",30.216,0.011,{"date":1506,"open":1401,"high":1401,"low":1401,"close":1401,"change":331,"percent_change":331,"volume":331,"transactions":9,"vwap":1401},"2025-10-02",{"date":1508,"open":1401,"high":1401,"low":1401,"close":1401,"change":361,"percent_change":18,"volume":331,"transactions":9,"vwap":1401},"2025-10-01",{"date":1510,"open":964,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":77,"volume":664,"transactions":9,"vwap":1513},"2025-09-30",30.2,30.09,30.175,0.043,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":184,"volume":637,"transactions":9,"vwap":1518},"2025-09-29",30.135,30.132,0.027,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":608,"transactions":9,"vwap":1522},"2025-09-26",30.105,0.086,0.29,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":677,"percent_change":750,"volume":331,"transactions":9,"vwap":1527},"2025-09-25",30.018999,{"date":1529,"open":1530,"high":1522,"low":1530,"close":1531,"change":1457,"percent_change":524,"volume":171,"transactions":9,"vwap":1531},"2025-09-24",30.049999,30.059,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":724,"volume":954,"transactions":9,"vwap":1535},"2025-09-23",30.11,30.040001,-0.095,{"date":1538,"open":1517,"high":1517,"low":1517,"close":1517,"change":1539,"percent_change":612,"volume":331,"transactions":9,"vwap":1517},"2025-09-22",0.034,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1108,"percent_change":731,"volume":331,"transactions":9,"vwap":1542},"2025-09-19",30.101,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1494,"percent_change":804,"volume":331,"transactions":9,"vwap":1545},"2025-09-18",30.052999,{"date":1547,"open":1463,"high":1535,"low":1548,"close":1549,"change":1550,"percent_change":213,"volume":769,"transactions":9,"vwap":1549},"2025-09-17",29.95,29.995,-0.008,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":395,"percent_change":370,"volume":331,"transactions":9,"vwap":1553},"2025-09-16",30.0030003,{"date":1555,"open":1535,"high":1535,"low":1556,"close":1556,"change":17,"percent_change":249,"volume":778,"transactions":9,"vwap":1556},"2025-09-15",30.023001,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":480,"percent_change":361,"volume":818,"transactions":9,"vwap":1560},"2025-09-12",30,29.988,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":18,"percent_change":867,"volume":331,"transactions":9,"vwap":1563},"2025-09-11",29.978,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":249,"volume":331,"transactions":9,"vwap":1566},"2025-09-10",29.878,0.036,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":147,"percent_change":406,"volume":637,"transactions":9,"vwap":1571},"2025-09-09",29.87,29.842,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1514,"percent_change":77,"volume":608,"transactions":9,"vwap":1574},"2025-09-08",29.802,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1426,"percent_change":214,"volume":331,"transactions":9,"vwap":1577},"2025-09-05",29.759,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":625,"volume":331,"transactions":9,"vwap":1580},"2025-09-04",29.787,0.119,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1246,"percent_change":337,"volume":637,"transactions":9,"vwap":1584},"2025-09-03",29.668,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":435,"percent_change":1590,"volume":732,"transactions":9,"vwap":1588},"2025-09-02",29.51,29.58,29.5,-0.37,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1296,"volume":778,"transactions":9,"vwap":1594},"2025-08-29",29.739,29.69,-0.079,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":77,"volume":608,"transactions":9,"vwap":1598},"2025-08-28",29.769,0.041,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1197,"percent_change":406,"volume":608,"transactions":9,"vwap":1602},"2025-08-27",29.728,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":290,"percent_change":420,"volume":331,"transactions":9,"vwap":1605},"2025-08-26",29.689,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":669,"volume":631,"transactions":9,"vwap":1610},"2025-08-25",29.675,29.63,29.639,-0.048,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1148,"volume":331,"transactions":9,"vwap":1614},"2025-08-22",29.687,0.238,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":331,"transactions":9,"vwap":1618},"2025-08-21",29.449,-0.069,-0.23,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":677,"volume":608,"transactions":9,"vwap":1623},"2025-08-20",29.518,-0.013,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":574,"volume":653,"transactions":9,"vwap":1628},"2025-08-19",29.57,29.531,-0.091,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":207,"percent_change":465,"volume":331,"transactions":9,"vwap":1632},"2025-08-18",29.622,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1550,"percent_change":213,"volume":608,"transactions":9,"vwap":1635},"2025-08-15",29.602,{"date":1637,"open":1638,"high":1594,"low":1639,"close":1639,"change":809,"percent_change":566,"volume":1315,"transactions":9,"vwap":1639},"2025-08-14",29.66,29.61,{"date":1641,"open":1642,"high":1643,"low":1639,"close":1643,"change":147,"percent_change":77,"volume":818,"transactions":9,"vwap":1643},"2025-08-13",29.62,29.625,{"date":1645,"open":1588,"high":1646,"low":1588,"close":1646,"change":682,"percent_change":1099,"volume":769,"transactions":9,"vwap":1646},"2025-08-12",29.585,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1139,"percent_change":750,"volume":769,"transactions":9,"vwap":1651},"2025-08-11",29.455,29.41,29.419,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1047,"percent_change":132,"volume":331,"transactions":9,"vwap":1654},"2025-08-08",29.457,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1139,"percent_change":750,"volume":705,"transactions":9,"vwap":1660},"2025-08-07",29.34,29.39,29.28,29.322,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":420,"percent_change":33,"volume":608,"transactions":9,"vwap":1664},"2025-08-06",29.22,29.36,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1070,"volume":664,"transactions":9,"vwap":1667},"2025-08-05",29.19,-0.111,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1148,"volume":637,"transactions":9,"vwap":1672},"2025-08-04",29.29,29.301,0.236,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":972,"percent_change":1678,"volume":631,"transactions":9,"vwap":1677},"2025-08-01",29.1,29.065001,-0.82,{"date":1680,"open":1650,"high":1650,"low":1681,"close":1681,"change":1682,"percent_change":566,"volume":739,"transactions":9,"vwap":1681},"2025-07-31",29.304,-0.016,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":222,"volume":683,"transactions":9,"vwap":1685},"2025-07-30",29.32,-0.054,{"date":1688,"open":1650,"high":1650,"low":1689,"close":1690,"change":1691,"percent_change":678,"volume":660,"transactions":9,"vwap":1690},"2025-07-29",29.342,29.374,-0.036,{"date":1693,"open":1694,"high":1694,"low":1650,"close":1650,"change":1695,"percent_change":361,"volume":631,"transactions":9,"vwap":1650},"2025-07-28",29.46,0.009,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":84,"volume":331,"transactions":9,"vwap":1698},"2025-07-25",29.401,0.064,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1519,"percent_change":184,"volume":769,"transactions":9,"vwap":1703},"2025-07-24",29.336,29.337,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":832,"percent_change":713,"volume":331,"transactions":9,"vwap":1706},"2025-07-23",29.31,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":229,"volume":608,"transactions":9,"vwap":1709},"2025-07-22",29.207,0.023,{"date":1712,"open":1667,"high":1667,"low":1713,"close":1713,"change":1475,"percent_change":612,"volume":637,"transactions":9,"vwap":1713},"2025-07-21",29.184,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":-6,"volume":331,"transactions":9,"vwap":1716},"2025-07-18",29.153,-0.001,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":867,"volume":331,"transactions":9,"vwap":1720},"2025-07-17",29.154,0.096,{"date":1723,"open":1724,"high":1676,"low":1724,"close":1725,"change":1726,"percent_change":524,"volume":778,"transactions":9,"vwap":1725},"2025-07-16",28.98,29.058001,0.018,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":199,"volume":608,"transactions":9,"vwap":1729},"2025-07-15",29.040001,-0.002,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":147,"volume":331,"transactions":9,"vwap":1733},"2025-07-14",29.042,0.012,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":874,"volume":757,"transactions":9,"vwap":1740},"2025-07-11",29.059999,29.08,29.02,29.030001,-0.044,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":406,"volume":683,"transactions":9,"vwap":1745},"2025-07-10",29.13,29.073999,0.038,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":257,"volume":608,"transactions":9,"vwap":1750},"2025-07-09",28.93,29.035999,0.126,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":630,"percent_change":923,"volume":683,"transactions":9,"vwap":1754},"2025-07-08",28.91,{"date":1756,"open":1749,"high":1757,"low":1754,"close":1757,"change":1758,"percent_change":296,"volume":769,"transactions":9,"vwap":1757},"2025-07-07",28.934,-0.116,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":77,"percent_change":40,"volume":608,"transactions":9,"vwap":1761},"2025-07-03",29.049999,{"date":1763,"open":1724,"high":1724,"low":1754,"close":1754,"change":331,"percent_change":331,"volume":1320,"transactions":9,"vwap":1754},"2025-07-02",{"date":1765,"open":1766,"high":1767,"low":1766,"close":1754,"change":1074,"percent_change":147,"volume":705,"transactions":9,"vwap":1754},"2025-07-01",28.791,28.95,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1250,"percent_change":76,"volume":331,"transactions":9,"vwap":1770},"2025-06-30",28.897,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":249,"percent_change":501,"volume":608,"transactions":9,"vwap":1774},"2025-06-27",28.83,28.8,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":377,"volume":1161,"transactions":9,"vwap":1778},"2025-06-26",28.74,28.68,0.072,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1005,"percent_change":331,"volume":331,"transactions":9,"vwap":1782},"2025-06-25",28.608,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":1398,"volume":608,"transactions":9,"vwap":1786},"2025-06-24",28.59,28.607,0.215,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":77,"percent_change":1794,"volume":902,"transactions":9,"vwap":1793},"2025-06-23",28.25,28.4,28.24,28.392,0.5,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1691,"percent_change":750,"volume":664,"transactions":9,"vwap":1799},"2025-06-20",28.32,28.22,28.252,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1746,"percent_change":406,"volume":171,"transactions":9,"vwap":1804},"2025-06-18",28.34,28.42,28.288,{"date":1806,"open":1790,"high":1790,"low":1790,"close":1790,"change":1807,"percent_change":1154,"volume":683,"transactions":9,"vwap":1790},"2025-06-17",-0.164,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":916,"percent_change":97,"volume":331,"transactions":9,"vwap":1810},"2025-06-16",28.414,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1054,"volume":608,"transactions":9,"vwap":1813},"2025-06-13",28.265,-0.162,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":102,"volume":331,"transactions":9,"vwap":1817},"2025-06-12",28.427,0.067,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1611,"percent_change":107,"volume":608,"transactions":9,"vwap":1822},"2025-06-11",28.39,28.36,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":84,"volume":331,"transactions":9,"vwap":1825},"2025-06-10",28.408,0.063,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1695,"percent_change":361,"volume":331,"transactions":9,"vwap":1829},"2025-06-09",28.345,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":331,"transactions":9,"vwap":1832},"2025-06-06",28.336,0.168,0.6,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":331,"transactions":9,"vwap":1837},"2025-06-05",28.168,-0.092,-0.33,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":289,"percent_change":290,"volume":331,"transactions":9,"vwap":1842},"2025-06-04",28.26,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":1092,"volume":774,"transactions":9,"vwap":1846},"2025-06-03",28.2,28.245,28.17,0.111,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":257,"volume":608,"transactions":9,"vwap":1851},"2025-06-02",28.134,0.124,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":331,"percent_change":331,"volume":1858,"transactions":9,"vwap":1857},"2025-05-30",27.99,28.09,28.01,6200,{"date":1860,"open":1845,"high":1845,"low":1857,"close":1857,"change":1861,"percent_change":290,"volume":1315,"transactions":9,"vwap":1857},"2025-05-29",0.014,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1595,"percent_change":1866,"volume":744,"transactions":9,"vwap":1865},"2025-05-28",28.13,27.996,-0.28,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":778,"transactions":9,"vwap":1870},"2025-05-27",27.89,28.075001,0.305,1.1,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":652,"percent_change":1876,"volume":331,"transactions":9,"vwap":1875},"2025-05-23",27.77,-0.36,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1682,"percent_change":221,"volume":331,"transactions":9,"vwap":1879},"2025-05-22",27.869,{"date":1881,"open":1882,"high":1857,"low":1883,"close":1883,"change":1884,"percent_change":213,"volume":778,"transactions":9,"vwap":1883},"2025-05-21",28.0020008,27.885,-0.009,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":331,"transactions":9,"vwap":1887},"2025-05-20",27.894,-0.248,-0.88,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1884,"percent_change":213,"volume":331,"transactions":9,"vwap":1892},"2025-05-19",28.142,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1166,"transactions":9,"vwap":1896},"2025-05-16",28.08,28.151,0.121,0.43,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":466,"volume":331,"transactions":9,"vwap":1901},"2025-05-15",28.030001,0.059,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1826,"percent_change":345,"volume":1907,"transactions":9,"vwap":1906},"2025-05-14",27.95,27.971,6000,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1064,"percent_change":1440,"volume":608,"transactions":9,"vwap":1910},"2025-05-13",27.908,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":171,"transactions":9,"vwap":1915},"2025-05-12",27.82,27.83,27.794,0.432,1.58,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":472,"percent_change":370,"volume":608,"transactions":9,"vwap":1920},"2025-05-09",27.362,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":833,"volume":1927,"transactions":9,"vwap":1925},"2025-05-08",27.42,27.49,27.381,0.087,8600,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":589,"volume":331,"transactions":9,"vwap":1930},"2025-05-07",27.294,0.042,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":608,"transactions":9,"vwap":1935},"2025-05-06",27.27,27.252,-0.132,-0.48,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1296,"volume":660,"transactions":9,"vwap":1942},"2025-05-05",27.325,27.47,27.384,-0.074,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":84,"percent_change":1148,"volume":608,"transactions":9,"vwap":1946},"2025-05-02",27.458,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1117,"percent_change":1524,"volume":331,"transactions":9,"vwap":1949},"2025-05-01",27.238,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1599,"percent_change":589,"volume":608,"transactions":9,"vwap":1952},"2025-04-30",27.16,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":184,"percent_change":867,"volume":631,"transactions":9,"vwap":1956},"2025-04-29",27.145,27.119,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1599,"percent_change":589,"volume":769,"transactions":9,"vwap":1960},"2025-04-28",26.94,27.028999,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":1746,"percent_change":77,"volume":660,"transactions":9,"vwap":1964},"2025-04-25",26.93,26.988,26.91,{"date":177,"open":173,"high":1967,"low":173,"close":1967,"change":406,"percent_change":40,"volume":1161,"transactions":9,"vwap":1967},26.95]