[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSFD":3,"homepage-market-summary":22,"stock-historical-PSFD":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSFD","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 Flex (January) 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},41.33,41.2002,0.1298,0.32,404,35.773,3050.213243135458,100,1312,{"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},31.95,2904,1060103.524027,29.09,"2025-04-24",[176,179,186,194,202,211,219,229,239,247,254,262,269,277,285,293,300,308,315,324,333,340,348,356,363,371,379,385,391,397,406,415,424,431,438,447,454,461,467,474,480,485,492,499,505,513,519,526,533,541,548,559,566,574,581,589,597,605,612,620,629,637,643,648,654,660,666,672,677,684,689,696,699,705,712,719,726,732,737,743,748,755,760,767,772,777,781,785,789,793,797,802,806,810,818,824,830,835,841,845,848,856,863,866,872,879,885,893,900,904,907,913,918,925,930,935,941,947,953,959,963,969,974,980,984,990,996,1004,1010,1016,1024,1030,1034,1040,1045,1051,1059,1065,1072,1076,1081,1084,1090,1096,1102,1109,1116,1122,1129,1134,1142,1149,1156,1161,1166,1172,1179,1182,1189,1193,1198,1204,1209,1216,1223,1228,1233,1241,1249,1256,1263,1269,1277,1281,1287,1293,1299,1304,1311,1317,1322,1326,1330,1336,1340,1345,1350,1353,1358,1364,1370,1376,1380,1385,1389,1393,1397,1400,1406,1411,1414,1417,1422,1426,1429,1436,1442,1445,1451,1454,1456,1462,1466,1472,1477,1481,1486,1490,1495,1499,1503,1509,1515,1519,1524,1528,1532,1536,1543,1549,1551,1556,1559,1565,1570,1574,1580,1583,1586,1590,1594,1598,1603,1608,1612,1618,1623,1629,1634,1638,1641,1645,1648,1652,1656,1661,1665,1668,1674,1678,1684,1690,1697,1701,1704,1708,1714,1719,1725,1730,1736,1739,1742,1747,1752,1759,1763,1767,1773,1779,1785,1788,1793,1801,1806,1811,1815,1820,1825,1828,1831,1836,1840,1845,1851,1856,1860,1867,1872,1877,1881,1884,1889,1893,1897,1902,1907,1912,1916,1921,1926,1932,1937,1940,1944,1949,1954,1957,1961,1966,1972,1977,1982,1988,1995,2002,2006,2011,2016,2021,2026,2032,2036,2040,2047,2052,2057,2061,2067,2072,2076,2079,2084,2091,2097,2104,2110,2115,2119,2124,2128,2133,2138,2143,2150,2155,2160,2164,2170,2177,2185,2189,2194,2199,2202],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},22,41.3203,{"date":180,"open":181,"high":181,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":177,"vwap":185},"2026-10-05",41.22,0.1186,0.29,372.4991,41.2076,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",41.0816,0.1515,0.37,55.4991,20,41.0709,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",40.9301,-0.004,-0.01,25.4991,17,40.8937,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",41.0595,40.9341,0.0041,0.01,594.4991,24,41.0439,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":198,"volume":216,"transactions":217,"vwap":218},"2026-09-29",40.94,40.93,-0.0028,203.4991,21,40.9369,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",40.98,41.015,40.9328,-0.1434,-0.35,1875.4991,43,40.9957,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",41.07,41.0762,41.03,0.1212,0.3,1205.2391,36,41.0584,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":244,"volume":245,"transactions":237,"vwap":246},"2026-09-24",40.91,41.01,40.955,0,1193.4992,40.9692,{"date":248,"open":249,"high":249,"low":243,"close":243,"change":250,"percent_change":251,"volume":252,"transactions":237,"vwap":253},"2026-09-23",41.08,-0.1297,-0.32,1294.4991,41.0503,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",41.0847,0.0107,0.03,14.4991,15,41.0757,{"date":263,"open":221,"high":264,"low":221,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":217,"vwap":268},"2026-09-21",41.074,0.279,0.68,339.4991,41.0126,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":217,"vwap":276},"2026-09-18",40.74,40.795,0.0076,0.02,628.4991,40.756,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":192,"vwap":284},"2026-09-17",40.79,40.7874,0.2846,0.7,371.4991,40.7882,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":260,"vwap":292},"2026-09-16",40.63,40.5028,-0.0825,-0.2,113.4991,40.6296,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":177,"vwap":299},"2026-09-15",40.5853,-0.0247,-0.06,40.4991,40.5903,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":192,"vwap":307},"2026-09-14",40.69,40.61,-0.1715,-0.42,1456.4991,40.6224,{"date":309,"open":279,"high":279,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":192,"vwap":314},"2026-09-11",40.7815,0.2023,0.5,269.5481,40.7787,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",40.59,40.5792,-0.1108,-0.27,185.4991,19,40.5902,{"date":325,"open":326,"high":327,"low":302,"close":302,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",40.7199,40.73,-0.0789,-0.19,699.4991,23,40.7164,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":200,"vwap":339},"2026-09-08",40.7689,-0.0961,-0.24,20.4991,40.7831,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":177,"vwap":347},"2026-09-04",40.915,40.865,-0.04,-0.1,839.5501,40.9072,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":322,"vwap":355},"2026-09-03",40.82,40.905,0.1703,0.42,1229.4991,40.8204,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":291,"transactions":361,"vwap":362},"2026-09-02",40.7347,0.11,0.27,16,40.5856,{"date":364,"open":317,"high":365,"low":317,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",40.6247,-0.1328,-0.33,4358.4991,29,40.5975,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":344,"volume":377,"transactions":331,"vwap":378},"2026-08-31",40.7,40.77,40.7575,-0.0175,443.0507,40.7507,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":344,"volume":383,"transactions":361,"vwap":384},"2026-08-28",40.775,-0.015,40.2749,40.7805,{"date":386,"open":279,"high":279,"low":279,"close":279,"change":387,"percent_change":388,"volume":389,"transactions":260,"vwap":390},"2026-08-27",0.1153,0.28,48.2749,40.7642,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":258,"volume":395,"transactions":260,"vwap":396},"2026-08-26",40.6747,0.0131,159.2749,40.6511,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":209,"vwap":405},"2026-08-25",40.67,40.675,40.6616,0.0516,0.13,2212.2749,40.6688,{"date":407,"open":408,"high":409,"low":408,"close":303,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",40.58,40.618,-0.0373,-0.09,322.3383,27,40.5973,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":322,"vwap":423},"2026-08-21",40.635,40.68,40.6473,0.0839,0.21,381.4649,40.6647,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":192,"vwap":430},"2026-08-20",40.5634,-0.1166,-0.29,180.2749,40.6158,{"date":432,"open":433,"high":418,"low":287,"close":418,"change":434,"percent_change":119,"volume":435,"transactions":436,"vwap":437},"2026-08-19",40.66,0.19,3669.2749,39,40.633,{"date":439,"open":408,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",40.6,40.49,-0.195,-0.48,9850.2749,62,40.5523,{"date":448,"open":449,"high":449,"low":418,"close":450,"change":451,"percent_change":104,"volume":452,"transactions":331,"vwap":453},"2026-08-17",40.695,40.685,-0.07,1388.2751,40.6926,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":207,"volume":459,"transactions":200,"vwap":460},"2026-08-14",40.745,40.755,0.005,324.0249,40.7496,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":421,"volume":465,"transactions":217,"vwap":466},"2026-08-13",40.75,0.085,313.2049,40.7482,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":74,"volume":472,"transactions":192,"vwap":473},"2026-08-12",40.6202,40.665,0.055,366.0249,40.6404,{"date":475,"open":476,"high":476,"low":408,"close":303,"change":477,"percent_change":297,"volume":478,"transactions":177,"vwap":479},"2026-08-11",40.615,-0.0251,1138.0249,40.5888,{"date":481,"open":302,"high":302,"low":482,"close":482,"change":206,"percent_change":207,"volume":483,"transactions":192,"vwap":484},"2026-08-10",40.6351,771.076327,40.6728,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":434,"volume":490,"transactions":192,"vwap":491},"2026-08-07",40.38,40.631,0.076,2393.0249,40.5921,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":297,"volume":496,"transactions":497,"vwap":498},"2026-08-06",40.555,-0.0243,59.1479,18,40.551,{"date":500,"open":287,"high":287,"low":501,"close":501,"change":502,"percent_change":144,"volume":503,"transactions":497,"vwap":504},"2026-08-05",40.5793,0.0143,367.0249,40.6246,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":217,"vwap":512},"2026-08-04",40.55,40.565,0.25,0.62,335.0249,40.5528,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":88,"volume":517,"transactions":200,"vwap":518},"2026-08-03",40.315,0.2062,137.0249,40.2276,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":44,"volume":524,"transactions":361,"vwap":525},"2026-07-31",40.01,40.1088,0.1969,297.0249,40.0108,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":497,"vwap":532},"2026-07-30",39.9119,0.3387,0.86,173.0249,39.8538,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":200,"vwap":540},"2026-07-29",39.9113,39.5732,-0.3266,-0.82,371.0249,39.8848,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":421,"volume":546,"transactions":331,"vwap":547},"2026-07-28",39.86,39.8998,0.0848,410.0249,39.8805,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-27",39.79,39.82,39.7531,39.815,0.0395,0.1,1440.0249,31,39.7998,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":555,"volume":564,"transactions":322,"vwap":565},"2026-07-24",39.8,39.7755,0.0407,996.0249,39.8071,{"date":567,"open":550,"high":550,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":177,"vwap":573},"2026-07-23",39.725,39.7348,-0.2616,-0.65,453.0249,39.7638,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":260,"vwap":580},"2026-07-22",39.9964,-0.0074,-0.02,86.0249,39.9954,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":322,"vwap":588},"2026-07-21",39.99,40.0038,0.1587,0.4,310.7749,39.9839,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":451,"volume":595,"transactions":413,"vwap":596},"2026-07-20",39.93,39.975,39.8451,-0.0274,1547.0249,39.9251,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-17",39.8725,-0.2075,-0.52,18.0249,13,39.8587,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":260,"vwap":611},"2026-07-16",40.08,-0.0211,-0.05,215.0249,40.0783,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-15",40.1011,0.0661,0.17,37,12,40.0714,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-14",40.07,40.035,0.0784,0.2,1674,5,40.0697,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-13",39.9566,-0.1184,-0.3,72,8,39.9648,{"date":638,"open":583,"high":639,"low":583,"close":640,"change":641,"percent_change":99,"volume":642,"transactions":9,"vwap":640},"2026-07-10",40.080002,40.075001,0.094,300,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":360,"volume":642,"transactions":9,"vwap":646},"2026-07-09",39.9,39.981,0.109,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":198,"volume":653,"transactions":9,"vwap":651},"2026-07-08",39.73,39.872,-0.002,200,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":329,"volume":659,"transactions":9,"vwap":657},"2026-07-07",39.94,39.874,-0.076,400,{"date":661,"open":662,"high":663,"low":656,"close":662,"change":664,"percent_change":353,"volume":665,"transactions":9,"vwap":662},"2026-07-06",39.95,40,0.169,1900,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":345,"volume":671,"transactions":9,"vwap":669},"2026-07-02",39.91,39.781,-0.039,4800,{"date":673,"open":674,"high":674,"low":551,"close":551,"change":675,"percent_change":609,"volume":676,"transactions":9,"vwap":551},"2026-07-01",39.88,-0.018,700,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-30",39.75,39.838,0.155,0.39,600,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":114,"volume":642,"transactions":9,"vwap":687},"2026-06-29",39.51,39.683,0.353,{"date":690,"open":686,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-26",39.53,39.33,-0.109,-0.28,4500,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":458,"percent_change":207,"volume":20,"transactions":9,"vwap":698},"2026-06-25",39.439,{"date":700,"open":686,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":659,"transactions":9,"vwap":702},"2026-06-24",39.6,39.434,-0.042,-0.11,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-23",39.57,39.476,-0.249,-0.63,3300,{"date":713,"open":714,"high":715,"low":714,"close":568,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":568},"2026-06-22",39.7,39.77,-0.065,-0.16,900,{"date":720,"open":721,"high":550,"low":722,"close":550,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":550},"2026-06-18",39.71,39.69,0.249,0.63,2400,{"date":727,"open":728,"high":561,"low":729,"close":729,"change":730,"percent_change":164,"volume":731,"transactions":9,"vwap":729},"2026-06-17",39.78,39.541,-0.283,500,{"date":733,"open":543,"high":543,"low":734,"close":734,"change":735,"percent_change":736,"volume":642,"transactions":9,"vwap":734},"2026-06-16",39.824,-0.048,-0.12,{"date":738,"open":739,"high":651,"low":740,"close":651,"change":741,"percent_change":742,"volume":665,"transactions":9,"vwap":651},"2026-06-15",39.84,39.81,0.346,0.88,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":724,"volume":683,"transactions":9,"vwap":746},"2026-06-12",39.48,39.526,0.246,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":44,"volume":754,"transactions":9,"vwap":752},"2026-06-11",39.084999,39.46,39.28,0.191,1800,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":428,"percent_change":759,"volume":718,"transactions":9,"vwap":758},"2026-06-10",39.38,39.089001,-0.74,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":367,"volume":766,"transactions":9,"vwap":764},"2026-06-09",39.56,39.02,39.379,-0.131,1200,{"date":768,"open":707,"high":707,"low":769,"close":686,"change":770,"percent_change":771,"volume":683,"transactions":9,"vwap":686},"2026-06-08",39.49,0.102,0.26,{"date":773,"open":714,"high":714,"low":774,"close":774,"change":775,"percent_change":776,"volume":659,"transactions":9,"vwap":774},"2026-06-05",39.408,-0.432,-1.08,{"date":778,"open":739,"high":739,"low":739,"close":739,"change":779,"percent_change":780,"volume":20,"transactions":9,"vwap":739},"2026-06-04",0.048,0.12,{"date":782,"open":550,"high":783,"low":550,"close":783,"change":784,"percent_change":290,"volume":642,"transactions":9,"vwap":783},"2026-06-03",39.792,-0.078,{"date":786,"open":543,"high":787,"low":543,"close":788,"change":244,"percent_change":244,"volume":683,"transactions":9,"vwap":788},"2026-06-02",39.875,39.87,{"date":790,"open":791,"high":788,"low":791,"close":788,"change":274,"percent_change":792,"volume":676,"transactions":9,"vwap":788},"2026-06-01",39.83,0.05,{"date":794,"open":561,"high":795,"low":561,"close":795,"change":464,"percent_change":421,"volume":796,"transactions":9,"vwap":795},"2026-05-29",39.85,3600,{"date":798,"open":650,"high":799,"low":650,"close":799,"change":800,"percent_change":801,"volume":731,"transactions":9,"vwap":799},"2026-05-28",39.765,0.129,0.33,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":197,"percent_change":198,"volume":642,"transactions":9,"vwap":805},"2026-05-27",39.65,39.636,{"date":807,"open":804,"high":804,"low":808,"close":808,"change":809,"percent_change":509,"volume":676,"transactions":9,"vwap":808},"2026-05-26",39.64,0.098,{"date":811,"open":812,"high":813,"low":686,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-22",39.55,39.59,39.542,0.092,0.23,1600,{"date":819,"open":820,"high":745,"low":820,"close":821,"change":822,"percent_change":823,"volume":766,"transactions":9,"vwap":821},"2026-05-21",39.37,39.45,0.062,0.16,{"date":825,"open":752,"high":826,"low":752,"close":827,"change":828,"percent_change":235,"volume":829,"transactions":9,"vwap":827},"2026-05-20",39.42,39.388,0.118,3100,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":653,"transactions":9,"vwap":832},"2026-05-19",39.27,-0.057,-0.14,{"date":836,"open":692,"high":692,"low":837,"close":838,"change":839,"percent_change":840,"volume":676,"transactions":9,"vwap":838},"2026-05-18",39.26,39.327,0.027,0.07,{"date":842,"open":757,"high":757,"low":843,"close":843,"change":104,"percent_change":844,"volume":718,"transactions":9,"vwap":843},"2026-05-15",39.3,-0.43,{"date":846,"open":751,"high":847,"low":821,"close":847,"change":359,"percent_change":388,"volume":642,"transactions":9,"vwap":847},"2026-05-14",39.47,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":509,"volume":855,"transactions":9,"vwap":853},"2026-05-13",39.35,39.39,39.31,39.36,0.097,7500,{"date":857,"open":858,"high":752,"low":859,"close":860,"change":861,"percent_change":736,"volume":862,"transactions":9,"vwap":860},"2026-05-12",39.2,39.135,39.263,-0.047,2200,{"date":864,"open":865,"high":850,"low":843,"close":852,"change":144,"percent_change":555,"volume":754,"transactions":9,"vwap":852},"2026-05-11",39.335,{"date":867,"open":868,"high":869,"low":868,"close":832,"change":870,"percent_change":73,"volume":871,"transactions":9,"vwap":832},"2026-05-08",39.18,39.32,0.132,8200,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":676,"transactions":9,"vwap":876},"2026-05-07",39.21,39.13,39.138,-0.049,-0.13,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":731,"transactions":9,"vwap":882},"2026-05-06",39.15,39.187,0.229,0.59,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-05",38.965,39.0099983,38.958,0.149,0.38,3000,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-04",38.88,38.809,-0.152,-0.39,14300,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":73,"volume":20,"transactions":9,"vwap":902},"2026-05-01",38.961,0.131,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":99,"percent_change":510,"volume":676,"transactions":9,"vwap":906},"2026-04-30",38.83,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":344,"percent_change":345,"volume":912,"transactions":9,"vwap":911},"2026-04-29",38.6,38.56,38.59,2600,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":451,"percent_change":917,"volume":642,"transactions":9,"vwap":916},"2026-04-28",38.51,38.63,-0.18,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-27",38.67,38.7,0.025,0.06,2100,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":360,"volume":653,"transactions":9,"vwap":928},"2026-04-24",38.65,38.675,0.105,{"date":931,"open":932,"high":911,"low":933,"close":934,"change":609,"percent_change":878,"volume":754,"transactions":9,"vwap":934},"2026-04-23",38.565,38.481,38.57,{"date":936,"open":937,"high":938,"low":939,"close":938,"change":421,"percent_change":151,"volume":940,"transactions":9,"vwap":938},"2026-04-22",38.58,38.62,38.53,1300,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":731,"transactions":9,"vwap":944},"2026-04-21",38.55,38.41,-0.097,-0.25,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":329,"volume":718,"transactions":9,"vwap":951},"2026-04-20",38.485,38.519,38.507,-0.074,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":282,"volume":958,"transactions":9,"vwap":956},"2026-04-17",38.46,38.581,0.269,2700,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":74,"volume":653,"transactions":9,"vwap":961},"2026-04-16",38.312,0.052,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":659,"transactions":9,"vwap":966},"2026-04-15",38.18,38.26,0.164,0.43,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":20,"transactions":9,"vwap":971},"2026-04-14",38.096001,0.232,0.61,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":725,"transactions":9,"vwap":977},"2026-04-13",37.5,37.864,0.248,0.66,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":736,"volume":20,"transactions":9,"vwap":982},"2026-04-10",37.616,-0.044,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":151,"volume":817,"transactions":9,"vwap":987},"2026-04-09",37.47,37.66,37.46,0.207,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":724,"percent_change":995,"volume":829,"transactions":9,"vwap":994},"2026-04-08",37.44,37.485,37.453,1.71,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":999},"2026-04-07",36.68,36.823,36.56,-0.03,-0.08,5800,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":771,"volume":1009,"transactions":9,"vwap":1007},"2026-04-06",36.77,36.853,0.096,5400,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":183,"volume":1015,"transactions":9,"vwap":1013},"2026-04-02",36.32,36.757,0.107,11900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":586,"volume":1023,"transactions":9,"vwap":1021},"2026-04-01",36.63,36.78,36.62,36.65,0.147,10200,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":862,"transactions":9,"vwap":1027},"2026-03-31",36.07,36.503,0.73,2.04,{"date":1031,"open":1032,"high":1032,"low":18,"close":18,"change":1033,"percent_change":367,"volume":924,"transactions":9,"vwap":18},"2026-03-30",36.060001,-0.117,{"date":1035,"open":1032,"high":1032,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-27",35.89,-0.418,-1.15,1500,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":653,"transactions":9,"vwap":1042},"2026-03-26",36.308,-0.419,-1.14,{"date":1046,"open":1047,"high":1006,"low":1047,"close":1048,"change":1049,"percent_change":353,"volume":1050,"transactions":9,"vwap":1048},"2026-03-25",36.7,36.727,0.154,1100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-24",36.58,36.6,36.573,-0.113,-0.31,800,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":940,"transactions":9,"vwap":1062},"2026-03-23",36.87,36.686,0.406,1.12,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":817,"transactions":9,"vwap":1069},"2026-03-20",36.53,36.255,36.28,-0.45,-1.23,{"date":1073,"open":1020,"high":1074,"low":1020,"close":1074,"change":1075,"percent_change":704,"volume":659,"transactions":9,"vwap":1074},"2026-03-19",36.73,-0.041,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":653,"transactions":9,"vwap":1078},"2026-03-18",36.771,-0.375,-1.01,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":489,"percent_change":421,"volume":20,"transactions":9,"vwap":1083},"2026-03-17",37.146,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":642,"transactions":9,"vwap":1087},"2026-03-16",37.16,37.07,0.307,0.84,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":659,"transactions":9,"vwap":1093},"2026-03-13",37.040001,36.763,-0.151,-0.41,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":659,"transactions":9,"vwap":1099},"2026-03-12",37.02,36.914,-0.322,-0.86,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":411,"volume":1108,"transactions":9,"vwap":1106},"2026-03-11",37.29,37.175,37.236,-0.032,3200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":834,"volume":1115,"transactions":9,"vwap":1113},"2026-03-10",37.37,37.48,37.268,-0.051,6400,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":973,"volume":1121,"transactions":9,"vwap":1119},"2026-03-09",36.88,37.319,0.228,2300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":683,"transactions":9,"vwap":1126},"2026-03-06",37.15,37.19,37.091,-0.359,-0.96,{"date":1130,"open":1131,"high":1131,"low":1104,"close":1132,"change":1133,"percent_change":898,"volume":731,"transactions":9,"vwap":1132},"2026-03-05",37.495,37.45,-0.145,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1121,"transactions":9,"vwap":1139},"2026-03-04",37.52,37.62,37.51,37.595,0.212,0.57,{"date":1143,"open":1087,"high":1144,"low":1087,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-03",37.42,37.383,-0.222,-0.59,1400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":923,"volume":1058,"transactions":9,"vwap":1154},"2026-03-02",37.55,37.63,37.53,37.605,0.021,{"date":1157,"open":1151,"high":1158,"low":1153,"close":1158,"change":1159,"percent_change":633,"volume":1160,"transactions":9,"vwap":1158},"2026-02-27",37.584,-0.114,6200,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":367,"volume":718,"transactions":9,"vwap":1164},"2026-02-26",37.59,37.698,-0.123,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":129,"volume":1171,"transactions":9,"vwap":1169},"2026-02-25",37.76,37.821,0.173,3800,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-24",37.556,37.648,0.208,0.56,34700,{"date":1180,"open":987,"high":987,"low":992,"close":992,"change":290,"percent_change":1181,"volume":676,"transactions":9,"vwap":992},"2026-02-23",-0.53,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":891,"volume":1188,"transactions":9,"vwap":1186},"2026-02-20",37.61,37.69,37.64,0.141,13300,{"date":1190,"open":1138,"high":1138,"low":1112,"close":1191,"change":1192,"percent_change":367,"volume":168,"transactions":9,"vwap":1191},"2026-02-19",37.499,-0.124,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":681,"percent_change":1197,"volume":653,"transactions":9,"vwap":1196},"2026-02-18",37.58,37.623,0.41,{"date":1199,"open":1200,"high":1153,"low":1201,"close":1202,"change":923,"percent_change":823,"volume":1203,"transactions":9,"vwap":1202},"2026-02-17",37.455,37.33,37.468,4700,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":451,"volume":1003,"transactions":9,"vwap":1207},"2026-02-13",37.49,37.408,-0.026,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-12",37.78,37.434,-0.356,-0.94,9300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1001,"volume":1058,"transactions":9,"vwap":1221},"2026-02-11",37.82,37.83,37.73,37.79,-0.012,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":451,"percent_change":917,"volume":1121,"transactions":9,"vwap":1227},"2026-02-10",37.86,37.93,37.802,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":884,"volume":659,"transactions":9,"vwap":1231},"2026-02-09",37.873,37.872,0.222,{"date":1234,"open":1235,"high":1236,"low":1138,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-06",37.515,37.71,37.65,0.381,1.02,14500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":58,"volume":1248,"transactions":9,"vwap":1246},"2026-02-05",37.36,37.39,37.255,37.269,-0.271,26500,{"date":1250,"open":987,"high":987,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-04",37.425,37.54,-0.129,-0.34,19000,{"date":1257,"open":1258,"high":1259,"low":1136,"close":1260,"change":1261,"percent_change":428,"volume":1262,"transactions":9,"vwap":1260},"2026-02-03",37.7,37.77,37.669,-0.111,24900,{"date":1264,"open":1265,"high":1266,"low":1211,"close":1211,"change":1267,"percent_change":780,"volume":1268,"transactions":9,"vwap":1211},"2026-02-02",37.885,37.95,0.045,102100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":290,"volume":1276,"transactions":9,"vwap":1274},"2026-01-30",37.785,37.795,37.625,37.735,-0.075,10600,{"date":1278,"open":1237,"high":1218,"low":1184,"close":1279,"change":1280,"percent_change":601,"volume":1058,"transactions":9,"vwap":1279},"2026-01-29",37.81,-0.198,{"date":1282,"open":1283,"high":1284,"low":1218,"close":1284,"change":1285,"percent_change":968,"volume":1286,"transactions":9,"vwap":1284},"2026-01-28",37.85,38.0079994,0.163,4000,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":780,"volume":168,"transactions":9,"vwap":1291},"2026-01-27",37.84,37.9,37.845,0.044,{"date":1294,"open":1219,"high":1295,"low":1296,"close":1297,"change":903,"percent_change":1298,"volume":671,"transactions":9,"vwap":1297},"2026-01-26",37.87,37.786,37.801,0.35,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1301,"change":792,"percent_change":403,"volume":1303,"transactions":9,"vwap":1301},"2026-01-23",37.67,37.733,8900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1137,"change":1309,"percent_change":99,"volume":1310,"transactions":9,"vwap":1137},"2026-01-22",37.68,37.712,37.57,0.091,31400,{"date":1312,"open":1112,"high":1313,"low":1201,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-01-21",37.529,0.296,0.79,6300,{"date":1318,"open":1138,"high":1138,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":892,"transactions":9,"vwap":1319},"2026-01-20",37.233,-0.523,-1.39,{"date":1323,"open":1218,"high":1218,"low":1236,"close":1324,"change":244,"percent_change":244,"volume":1325,"transactions":9,"vwap":1324},"2026-01-16",37.756,10900,{"date":1327,"open":1272,"high":1328,"low":1324,"close":1324,"change":1329,"percent_change":509,"volume":1171,"transactions":9,"vwap":1324},"2026-01-15",37.8,0.095,{"date":1331,"open":1163,"high":1332,"low":1163,"close":1333,"change":1334,"percent_change":694,"volume":1335,"transactions":9,"vwap":1333},"2026-01-14",37.675,37.661,-0.107,18200,{"date":1337,"open":1259,"high":1328,"low":1220,"close":1338,"change":1339,"percent_change":946,"volume":168,"transactions":9,"vwap":1338},"2026-01-13",37.768,-0.094,{"date":1341,"open":1272,"high":1295,"low":1221,"close":1342,"change":1343,"percent_change":555,"volume":1344,"transactions":9,"vwap":1342},"2026-01-12",37.862,0.037,10300,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":823,"percent_change":353,"volume":1349,"transactions":9,"vwap":1348},"2026-01-09",37.75,37.825,5300,{"date":1351,"open":987,"high":1352,"low":1137,"close":1352,"change":244,"percent_change":244,"volume":1050,"transactions":9,"vwap":1352},"2026-01-08",37.665,{"date":1354,"open":1355,"high":1220,"low":1352,"close":1352,"change":1356,"percent_change":345,"volume":1357,"transactions":9,"vwap":1352},"2026-01-07",37.715,-0.038,10800,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":816,"volume":711,"transactions":9,"vwap":1362},"2026-01-06",37.653,37.72,37.703,0.088,{"date":1365,"open":1237,"high":1301,"low":1366,"close":1367,"change":1368,"percent_change":94,"volume":1369,"transactions":9,"vwap":1367},"2026-01-05",37.56,37.615,0.199,19500,{"date":1371,"open":1151,"high":1151,"low":1372,"close":1373,"change":1374,"percent_change":780,"volume":1375,"transactions":9,"vwap":1373},"2026-01-02",37.344,37.416,0.046,3400,{"date":1377,"open":988,"high":986,"low":1378,"close":1111,"change":1075,"percent_change":704,"volume":1379,"transactions":9,"vwap":1111},"2025-12-31",37.35,45600,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":274,"volume":862,"transactions":9,"vwap":1383},"2025-12-30",37.38,37.411,0.006,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1387,"change":207,"percent_change":258,"volume":1050,"transactions":9,"vwap":1387},"2025-12-29",37.405,37.43,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1267,"percent_change":780,"volume":731,"transactions":9,"vwap":1392},"2025-12-26",37.34,37.395,{"date":1394,"open":1201,"high":1387,"low":1201,"close":1378,"change":1395,"percent_change":736,"volume":1396,"transactions":9,"vwap":1378},"2025-12-24",-0.045,6900,{"date":1398,"open":1378,"high":1392,"low":1378,"close":1392,"change":1399,"percent_change":840,"volume":940,"transactions":9,"vwap":1392},"2025-12-23",0.028,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":1405,"percent_change":816,"volume":1160,"transactions":9,"vwap":1403},"2025-12-22",37.3,37.367,37.27,0.084,{"date":1407,"open":1408,"high":1201,"low":1409,"close":1409,"change":1410,"percent_change":801,"volume":1039,"transactions":9,"vwap":1409},"2025-12-19",37.325,37.283,0.124,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":664,"percent_change":129,"volume":20,"transactions":9,"vwap":1413},"2025-12-18",37.159,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1280,"percent_change":1181,"volume":683,"transactions":9,"vwap":1416},"2025-12-17",36.99,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":207,"volume":642,"transactions":9,"vwap":1420},"2025-12-16",37.138,37.188,0.002,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1384,"percent_change":274,"volume":1009,"transactions":9,"vwap":1425},"2025-12-15",37.25,37.186,{"date":1427,"open":1086,"high":1428,"low":1086,"close":1428,"change":877,"percent_change":878,"volume":676,"transactions":9,"vwap":1428},"2025-12-12",37.18,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":718,"transactions":9,"vwap":1433},"2025-12-11",37.28,37.285,37.229,0.031,0.08,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":816,"volume":718,"transactions":9,"vwap":1440},"2025-12-10",37.099998,37.24,37.198,0.087,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1384,"percent_change":274,"volume":20,"transactions":9,"vwap":1444},"2025-12-09",37.111,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":144,"volume":683,"transactions":9,"vwap":1449},"2025-12-08",37.13,37.087002,37.105,0.015,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":244,"percent_change":244,"volume":168,"transactions":9,"vwap":1453},"2025-12-05",37.09,{"date":1455,"open":1438,"high":1438,"low":1453,"close":1453,"change":922,"percent_change":840,"volume":653,"transactions":9,"vwap":1453},"2025-12-04",{"date":1457,"open":1092,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":676,"transactions":9,"vwap":1458},"2025-12-03",37.064999,37.0079994,0.115,0.31,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1002,"volume":168,"transactions":9,"vwap":1464},"2025-12-02",36.95,-0.031,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":578,"volume":1286,"transactions":9,"vwap":1470},"2025-12-01",36.979,37.014999,36.981,-0.008,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":471,"percent_change":1476,"volume":653,"transactions":9,"vwap":1475},"2025-11-28",37.025002,36.989,0.15,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1014,"percent_change":183,"volume":683,"transactions":9,"vwap":1480},"2025-11-26",36.97,36.934,{"date":1482,"open":1019,"high":1483,"low":1019,"close":1483,"change":1484,"percent_change":1485,"volume":731,"transactions":9,"vwap":1483},"2025-11-25",36.827,0.162,0.44,{"date":1487,"open":1018,"high":1488,"low":1018,"close":1488,"change":1489,"percent_change":114,"volume":659,"transactions":9,"vwap":1488},"2025-11-24",36.665,0.326,{"date":1491,"open":1492,"high":1492,"low":1012,"close":1493,"change":1494,"percent_change":94,"volume":683,"transactions":9,"vwap":1493},"2025-11-21",36.36,36.339,0.192,{"date":1496,"open":1006,"high":1019,"low":1497,"close":1497,"change":1247,"percent_change":759,"volume":1498,"transactions":9,"vwap":1497},"2025-11-20",36.147,2000,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":616,"volume":20,"transactions":9,"vwap":1501},"2025-11-19",36.418,0.061,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":633,"volume":1148,"transactions":9,"vwap":1507},"2025-11-18",36.4,36.44,36.357,-0.108,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":653,"transactions":9,"vwap":1512},"2025-11-17",36.55,36.465,-0.136,-0.37,{"date":1516,"open":1020,"high":1020,"low":1517,"close":1517,"change":1518,"percent_change":274,"volume":642,"transactions":9,"vwap":1517},"2025-11-14",36.601,0.009,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":642,"transactions":9,"vwap":1521},"2025-11-13",36.592,-0.168,-0.46,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":244,"percent_change":244,"volume":1148,"transactions":9,"vwap":1527},"2025-11-12",36.81,36.76,{"date":1529,"open":1530,"high":1531,"low":1527,"close":1527,"change":1421,"percent_change":207,"volume":1498,"transactions":9,"vwap":1527},"2025-11-11",36.83,36.84,{"date":1533,"open":1018,"high":1530,"low":1018,"close":1534,"change":1535,"percent_change":1089,"volume":924,"transactions":9,"vwap":1534},"2025-11-10",36.758,0.308,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":694,"volume":1108,"transactions":9,"vwap":1541},"2025-11-07",36.29,36.46,36.25,36.45,-0.104,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":917,"volume":1050,"transactions":9,"vwap":1547},"2025-11-06",36.565,36.52,36.554,-0.066,{"date":1550,"open":1020,"high":1020,"low":1020,"close":1020,"change":471,"percent_change":1476,"volume":168,"transactions":9,"vwap":1020},"2025-11-05",{"date":1552,"open":1553,"high":1554,"low":1545,"close":1545,"change":1555,"percent_change":428,"volume":754,"transactions":9,"vwap":1545},"2025-11-04",36.615,36.647,-0.105,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1384,"percent_change":274,"volume":1050,"transactions":9,"vwap":1558},"2025-11-03",36.67,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":683,"transactions":9,"vwap":1562},"2025-10-31",36.75,36.664,0.032,0.09,{"date":1566,"open":1018,"high":1567,"low":1018,"close":1568,"change":1002,"percent_change":1569,"volume":168,"transactions":9,"vwap":1568},"2025-10-30",36.74,36.632,-0.22,{"date":1571,"open":1567,"high":1567,"low":1558,"close":1572,"change":1573,"percent_change":297,"volume":1050,"transactions":9,"vwap":1572},"2025-10-29",36.712,-0.021,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":578,"volume":683,"transactions":9,"vwap":1578},"2025-10-28",36.66,36.799,36.733,-0.009,{"date":1581,"open":1047,"high":1582,"low":1047,"close":1582,"change":1410,"percent_change":73,"volume":1498,"transactions":9,"vwap":1582},"2025-10-27",36.742,{"date":1584,"open":1021,"high":1558,"low":1585,"close":1585,"change":809,"percent_change":360,"volume":940,"transactions":9,"vwap":1585},"2025-10-24",36.618,{"date":1587,"open":1588,"high":1000,"low":1589,"close":1546,"change":1008,"percent_change":771,"volume":1039,"transactions":9,"vwap":1546},"2025-10-23",36.559,36.49,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1569,"volume":20,"transactions":9,"vwap":1592},"2025-10-22",36.424,-0.079,{"date":1595,"open":1506,"high":1596,"low":1597,"close":1027,"change":1292,"percent_change":780,"volume":725,"transactions":9,"vwap":1027},"2025-10-21",36.51,36.42,{"date":1599,"open":1597,"high":1600,"low":1597,"close":1600,"change":1601,"percent_change":1602,"volume":20,"transactions":9,"vwap":1600},"2025-10-20",36.459,0.187,0.52,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":353,"volume":642,"transactions":9,"vwap":1606},"2025-10-17",36.145,36.272,0.153,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1133,"percent_change":1611,"volume":20,"transactions":9,"vwap":1610},"2025-10-16",36.119,-0.4,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":616,"volume":754,"transactions":9,"vwap":1616},"2025-10-15",36.33,36.099998,36.264,0.063,{"date":1619,"open":1620,"high":1614,"low":1621,"close":1622,"change":297,"percent_change":104,"volume":940,"transactions":9,"vwap":1622},"2025-10-14",36.18,36.165,36.201,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":282,"volume":683,"transactions":9,"vwap":1627},"2025-10-13",36.24,36.31,36.261,0.251,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":20,"transactions":9,"vwap":1631},"2025-10-10",36.0099983,-0.36,-0.99,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":451,"volume":168,"transactions":9,"vwap":1636},"2025-10-09",36.37,-0.025,{"date":1639,"open":1492,"high":1640,"low":1492,"close":1640,"change":822,"percent_change":616,"volume":642,"transactions":9,"vwap":1640},"2025-10-08",36.395,{"date":1642,"open":1505,"high":1505,"low":1643,"close":1643,"change":1644,"percent_change":834,"volume":20,"transactions":9,"vwap":1643},"2025-10-07",36.333,-0.052,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1434,"percent_change":1564,"volume":642,"transactions":9,"vwap":1647},"2025-10-06",36.385,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1564,"volume":244,"transactions":9,"vwap":1650},"2025-10-03",36.354,0.034,{"date":1653,"open":1654,"high":1654,"low":1012,"close":1012,"change":1655,"percent_change":297,"volume":642,"transactions":9,"vwap":1012},"2025-10-02",36.325,-0.022,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":555,"volume":642,"transactions":9,"vwap":1659},"2025-10-01",36.299,36.342,0.036,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":823,"volume":20,"transactions":9,"vwap":1663},"2025-09-30",36.306,0.057,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1434,"percent_change":1564,"volume":20,"transactions":9,"vwap":1667},"2025-09-29",36.249,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1461,"volume":168,"transactions":9,"vwap":1672},"2025-09-26",36.26,36.135,36.218,0.113,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":833,"percent_change":717,"volume":676,"transactions":9,"vwap":1677},"2025-09-25",36.080002,36.105,{"date":1679,"open":1680,"high":1681,"low":1615,"close":1681,"change":1682,"percent_change":258,"volume":1683,"transactions":9,"vwap":1681},"2025-09-24",36.13,36.162,0.012,8400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":290,"volume":711,"transactions":9,"vwap":1688},"2025-09-23",36.17,36.21,36.15,-0.073,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":555,"volume":1696,"transactions":9,"vwap":1693},"2025-09-22",36.16,36.223,36.14,0.035,1700,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1476,"volume":20,"transactions":9,"vwap":1699},"2025-09-19",36.188,0.056,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1700,"percent_change":823,"volume":244,"transactions":9,"vwap":1703},"2025-09-18",36.132,{"date":1705,"open":1615,"high":1615,"low":1706,"close":1707,"change":382,"percent_change":344,"volume":1498,"transactions":9,"vwap":1707},"2025-09-17",35.97,36.076,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":344,"volume":731,"transactions":9,"vwap":1712},"2025-09-16",36.159,36.030998,36.091,-0.016,{"date":1715,"open":1716,"high":1694,"low":1716,"close":1717,"change":1434,"percent_change":1564,"volume":1718,"transactions":9,"vwap":1717},"2025-09-15",36.029999,36.107,2800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1707,"change":1724,"percent_change":923,"volume":1050,"transactions":9,"vwap":1707},"2025-09-12",36.063,36.12,36.02,0.022,{"date":1726,"open":237,"high":1727,"low":237,"close":1727,"change":1728,"percent_change":1729,"volume":659,"transactions":9,"vwap":1727},"2025-09-11",36.054001,0.128,0.36,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":359,"volume":1735,"transactions":9,"vwap":1733},"2025-09-10",35.9,35.926,0.041,15200,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":471,"percent_change":1476,"volume":20,"transactions":9,"vwap":1738},"2025-09-09",35.885,{"date":1740,"open":1732,"high":1732,"low":1741,"close":1741,"change":822,"percent_change":616,"volume":731,"transactions":9,"vwap":1741},"2025-09-08",35.83,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":703,"percent_change":736,"volume":731,"transactions":9,"vwap":1746},"2025-09-05",35.78,35.7,35.768,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":968,"volume":731,"transactions":9,"vwap":1750},"2025-09-04",35.73,35.81,0.152,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":235,"volume":1050,"transactions":9,"vwap":1757},"2025-09-03",35.63,35.72,35.62,35.658,0.108,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1254,"volume":766,"transactions":9,"vwap":1761},"2025-09-02",35.55,-0.122,{"date":1764,"open":1765,"high":1755,"low":1766,"close":1766,"change":1159,"percent_change":251,"volume":659,"transactions":9,"vwap":1766},"2025-08-29",35.68,35.672,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":616,"volume":766,"transactions":9,"vwap":1771},"2025-08-28",35.725,35.79,35.786,0.059,{"date":1774,"open":1755,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1729,"volume":1050,"transactions":9,"vwap":1777},"2025-08-27",35.729,35.707,35.727,0.127,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":207,"volume":1349,"transactions":9,"vwap":1783},"2025-08-26",35.64,35.57,35.6,0.004,{"date":1786,"open":1756,"high":1756,"low":1787,"close":1787,"change":1548,"percent_change":329,"volume":642,"transactions":9,"vwap":1787},"2025-08-25",35.596,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":653,"transactions":9,"vwap":1790},"2025-08-22",35.662,0.287,0.81,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":717,"volume":1800,"transactions":9,"vwap":1798},"2025-08-21",35.38,35.42,35.336,35.375,-0.056,11000,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1208,"percent_change":451,"volume":1805,"transactions":9,"vwap":1804},"2025-08-20",35.34,35.431,15900,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1632,"volume":168,"transactions":9,"vwap":1809},"2025-08-19",35.51,35.457,-0.128,{"date":1812,"open":1761,"high":1813,"low":1761,"close":1813,"change":1814,"percent_change":1564,"volume":731,"transactions":9,"vwap":1813},"2025-08-18",35.585,0.033,{"date":1816,"open":1817,"high":1783,"low":1817,"close":1818,"change":1819,"percent_change":1002,"volume":754,"transactions":9,"vwap":1818},"2025-08-15",35.53,35.552,-0.028,{"date":1821,"open":1822,"high":1822,"low":1782,"close":1823,"change":207,"percent_change":258,"volume":1824,"transactions":9,"vwap":1823},"2025-08-14",35.61,35.58,3900,{"date":1826,"open":1817,"high":1782,"low":1817,"close":1782,"change":1827,"percent_change":359,"volume":642,"transactions":9,"vwap":1782},"2025-08-13",0.039,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":421,"percent_change":884,"volume":20,"transactions":9,"vwap":1830},"2025-08-12",35.531,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1713,"percent_change":609,"volume":642,"transactions":9,"vwap":1835},"2025-08-11",35.32,35.36,35.321,{"date":1837,"open":1838,"high":1834,"low":1838,"close":1839,"change":1484,"percent_change":129,"volume":1303,"transactions":9,"vwap":1839},"2025-08-08",35.29,35.337,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":917,"volume":20,"transactions":9,"vwap":1843},"2025-08-07",35.14,35.175,-0.064,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":731,"transactions":9,"vwap":1848},"2025-08-06",35.16,35.239,0.189,0.54,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":1810,"percent_change":1632,"volume":912,"transactions":9,"vwap":1855},"2025-08-05",35.12,35.19,35.049999,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":124,"volume":642,"transactions":9,"vwap":1858},"2025-08-04",35.178,0.303,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":642,"transactions":9,"vwap":1864},"2025-08-01",34.88,34.97,34.875,-0.284,-0.81,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":104,"volume":683,"transactions":9,"vwap":1870},"2025-07-31",35.31,35.159,-0.061,{"date":1873,"open":1874,"high":1874,"low":1842,"close":1875,"change":1573,"percent_change":297,"volume":1876,"transactions":9,"vwap":1875},"2025-07-30",35.33,35.22,3700,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":104,"volume":20,"transactions":9,"vwap":1879},"2025-07-29",35.241,-0.059,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":652,"percent_change":198,"volume":653,"transactions":9,"vwap":1883},"2025-07-28",35.3,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":625,"volume":731,"transactions":9,"vwap":1887},"2025-07-25",35.27,35.302,0.072,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":198,"percent_change":1001,"volume":659,"transactions":9,"vwap":1892},"2025-07-24",35.28,35.23,{"date":1894,"open":1853,"high":1895,"low":1853,"close":1895,"change":1896,"percent_change":94,"volume":1050,"transactions":9,"vwap":1895},"2025-07-23",35.24,0.185,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":840,"volume":718,"transactions":9,"vwap":1900},"2025-07-22",35.0099983,35.055,0.026,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":1734,"percent_change":780,"volume":718,"transactions":9,"vwap":1906},"2025-07-21",35.07,35.13,35.028999,{"date":1908,"open":1909,"high":1899,"low":1909,"close":1910,"change":1911,"percent_change":792,"volume":731,"transactions":9,"vwap":1910},"2025-07-18",34.911,34.988,0.019,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":641,"percent_change":360,"volume":642,"transactions":9,"vwap":1915},"2025-07-17",34.96,34.969,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1864,"change":1888,"percent_change":421,"volume":940,"transactions":9,"vwap":1864},"2025-07-16",34.87,34.89,34.81,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":917,"volume":1121,"transactions":9,"vwap":1924},"2025-07-15",35.040001,34.803,-0.062,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":244,"volume":1696,"transactions":9,"vwap":1929},"2025-07-14",34.83,34.865,34.82,0.001,{"date":1933,"open":1862,"high":1934,"low":1930,"close":1935,"change":1936,"percent_change":1001,"volume":1375,"transactions":9,"vwap":1935},"2025-07-11",34.885,34.864,-0.011,{"date":1938,"open":1918,"high":1864,"low":1918,"close":1864,"change":1939,"percent_change":792,"volume":642,"transactions":9,"vwap":1864},"2025-07-10",0.016,{"date":1941,"open":1930,"high":1942,"low":1943,"close":1942,"change":890,"percent_change":968,"volume":718,"transactions":9,"vwap":1942},"2025-07-09",34.859,34.795,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":274,"volume":1039,"transactions":9,"vwap":1947},"2025-07-08",34.76,34.71,0.007,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1070,"volume":642,"transactions":9,"vwap":1952},"2025-07-07",34.757,34.703,-0.156,{"date":1955,"open":1929,"high":1929,"low":1942,"close":1942,"change":1956,"percent_change":94,"volume":20,"transactions":9,"vwap":1942},"2025-07-03",0.184,{"date":1958,"open":1947,"high":1946,"low":1959,"close":1959,"change":1960,"percent_change":1435,"volume":912,"transactions":9,"vwap":1959},"2025-07-02",34.675,0.029,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":609,"volume":653,"transactions":9,"vwap":1964},"2025-07-01",34.64,34.646,-0.019,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":770,"percent_change":235,"volume":1971,"transactions":9,"vwap":1969},"2025-06-30",34.615,34.665,34.55,58900,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1673,"percent_change":801,"volume":711,"transactions":9,"vwap":1976},"2025-06-27",34.45,34.609,34.563,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1974,"change":1981,"percent_change":1197,"volume":1375,"transactions":9,"vwap":1974},"2025-06-26",34.38,34.5,0.142,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":1784,"percent_change":207,"volume":1987,"transactions":9,"vwap":1985},"2025-06-25",34.29,34.308,34.25,7000,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":642,"transactions":9,"vwap":1992},"2025-06-24",34.18,34.315,34.304,0.256,0.75,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":2000,"percent_change":2001,"volume":642,"transactions":9,"vwap":1998},"2025-06-23",33.89,34.048,33.79,0.245,0.72,{"date":2003,"open":2004,"high":2004,"low":1999,"close":2005,"change":983,"percent_change":878,"volume":725,"transactions":9,"vwap":2005},"2025-06-20",33.85,33.803,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1948,"percent_change":274,"volume":1058,"transactions":9,"vwap":2010},"2025-06-18",33.97,33.84,33.847,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2009,"change":2015,"percent_change":1181,"volume":924,"transactions":9,"vwap":2009},"2025-06-17",34,33.81,-0.182,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":724,"volume":829,"transactions":9,"vwap":2019},"2025-06-16",34.09,34.021999,0.214,{"date":2022,"open":1997,"high":1997,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":653,"transactions":9,"vwap":2023},"2025-06-13",33.808,-0.233,-0.68,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":625,"volume":1121,"transactions":9,"vwap":2030},"2025-06-12",34.060001,34.12,34.041,0.069,{"date":2033,"open":2018,"high":2018,"low":2008,"close":2034,"change":1114,"percent_change":2035,"volume":1121,"transactions":9,"vwap":2034},"2025-06-11",33.972,-0.15,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":1617,"percent_change":434,"volume":676,"transactions":9,"vwap":2039},"2025-06-10",33.93,34.022999,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":840,"volume":718,"transactions":9,"vwap":2045},"2025-06-09",33.94,33.98,33.938,33.96,0.024,{"date":2048,"open":2045,"high":2045,"low":2049,"close":2050,"change":2051,"percent_change":1994,"volume":168,"transactions":9,"vwap":2050},"2025-06-06",33.935,33.936,0.252,{"date":2053,"open":2014,"high":2014,"low":2054,"close":2055,"change":2056,"percent_change":305,"volume":1171,"transactions":9,"vwap":2055},"2025-06-05",33.63,33.684,-0.142,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":1579,"percent_change":1001,"volume":168,"transactions":9,"vwap":2060},"2025-06-04",33.88,33.826,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":44,"volume":1696,"transactions":9,"vwap":2064},"2025-06-03",33.77,33.835,33.74,0.165,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":780,"percent_change":1729,"volume":695,"transactions":9,"vwap":2071},"2025-06-02",33.58,33.71,33.67,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":207,"percent_change":258,"volume":725,"transactions":9,"vwap":2075},"2025-05-30",33.54,33.55,{"date":2077,"open":2078,"high":2075,"low":2078,"close":2074,"change":1435,"percent_change":99,"volume":892,"transactions":9,"vwap":2074},"2025-05-29",33.52,{"date":2080,"open":2081,"high":2069,"low":2082,"close":2082,"change":2083,"percent_change":1611,"volume":862,"transactions":9,"vwap":2082},"2025-05-28",33.56,33.46,-0.135,{"date":2085,"open":2078,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":817,"transactions":9,"vwap":2088},"2025-05-27",33.615,33.5,33.595,0.435,1.31,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":1611,"volume":754,"transactions":9,"vwap":2095},"2025-05-23",33.09,33.24,33.16,-0.134,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":834,"volume":676,"transactions":9,"vwap":2102},"2025-05-22",33.28,33.35,33.27,33.294,-0.046,{"date":2105,"open":2106,"high":2054,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":817,"transactions":9,"vwap":2107},"2025-05-21",33.582,33.34,-0.265,-0.79,{"date":2111,"open":2112,"high":2070,"low":2113,"close":2114,"change":736,"percent_change":1632,"volume":1718,"transactions":9,"vwap":2114},"2025-05-20",33.695,33.6,33.605,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":1901,"percent_change":1435,"volume":676,"transactions":9,"vwap":2118},"2025-05-19",33.61,33.725,{"date":2120,"open":2121,"high":2122,"low":2081,"close":2122,"change":2123,"percent_change":1485,"volume":1148,"transactions":9,"vwap":2122},"2025-05-16",33.57,33.699,0.148,{"date":2125,"open":2126,"high":2081,"low":2078,"close":2127,"change":1664,"percent_change":616,"volume":1718,"transactions":9,"vwap":2127},"2025-05-15",33.53,33.551,{"date":2129,"open":2087,"high":2075,"low":2130,"close":2131,"change":2132,"percent_change":451,"volume":796,"transactions":9,"vwap":2131},"2025-05-14",33.44,33.494,-0.023,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":421,"percent_change":724,"volume":659,"transactions":9,"vwap":2137},"2025-05-13",33.47,33.525,33.517,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":20,"transactions":9,"vwap":2140},"2025-05-12",33.307,0.662,2.03,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":344,"volume":1498,"transactions":9,"vwap":2148},"2025-05-09",32.67,32.71,32.6,32.645,-0.014,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":1197,"volume":1718,"transactions":9,"vwap":2153},"2025-05-08",32.8,32.659,0.134,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2031,"percent_change":421,"volume":168,"transactions":9,"vwap":2159},"2025-05-07",32.57,32.5,32.525,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":1514,"volume":642,"transactions":9,"vwap":2162},"2025-05-06",32.456,-0.121,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":898,"volume":642,"transactions":9,"vwap":2168},"2025-05-05",32.584,32.62,32.577,-0.126,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":1089,"volume":2176,"transactions":9,"vwap":2174},"2025-05-02",32.56,32.72,32.703,0.272,5000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":73,"volume":2184,"transactions":9,"vwap":2182},"2025-05-01",32.455,32.52,32.42,32.431,0.111,5600,{"date":2186,"open":170,"high":2187,"low":170,"close":2187,"change":1939,"percent_change":792,"volume":2188,"transactions":9,"vwap":2187},"2025-04-30",32.32,27000,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":2193,"percent_change":682,"volume":766,"transactions":9,"vwap":2192},"2025-04-29",32.14,32.304,0.125,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":1343,"percent_change":780,"volume":1498,"transactions":9,"vwap":2198},"2025-04-28",32.27,32.12,32.179,{"date":2200,"open":2201,"high":2201,"low":2201,"close":2201,"change":2193,"percent_change":682,"volume":20,"transactions":9,"vwap":2201},"2025-04-25",32.142,{"date":174,"open":2203,"high":2203,"low":2203,"close":2203,"change":244,"percent_change":244,"volume":20,"transactions":9,"vwap":2203},32.016998]