[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSFJ":3,"homepage-market-summary":22,"stock-historical-PSFJ":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSFJ","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 (July) ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},36.41,36.2604,0.1496,0.41,137,32.07,5746.442908223107,100,1174,{"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},27.97,5978,2181857.169964,29.57,"2025-04-24",[176,179,187,196,204,213,221,228,236,245,254,262,271,279,289,300,308,317,326,336,346,354,364,373,381,389,397,407,415,423,432,439,446,452,461,468,477,485,492,500,506,514,522,527,532,540,550,560,570,580,589,599,609,618,627,635,646,653,663,671,679,687,693,700,705,713,719,726,732,737,741,746,752,755,759,763,767,771,774,779,783,790,797,802,805,809,812,817,820,823,825,828,831,835,839,844,847,853,859,865,868,873,875,879,884,891,896,901,906,908,913,920,923,929,933,938,944,949,955,958,963,967,972,978,981,987,993,998,1003,1008,1015,1021,1025,1032,1038,1044,1050,1058,1065,1070,1075,1081,1086,1092,1096,1100,1105,1109,1115,1120,1126,1131,1135,1141,1147,1152,1156,1161,1164,1169,1173,1178,1183,1189,1192,1195,1200,1206,1210,1215,1220,1225,1228,1233,1237,1240,1245,1251,1257,1264,1270,1273,1276,1280,1284,1288,1292,1295,1298,1302,1309,1315,1319,1323,1325,1327,1330,1334,1338,1343,1350,1357,1362,1367,1372,1377,1381,1386,1389,1392,1394,1398,1404,1409,1413,1418,1422,1428,1432,1439,1444,1449,1454,1461,1466,1470,1473,1478,1483,1488,1494,1500,1507,1511,1517,1521,1524,1527,1532,1538,1543,1547,1554,1560,1568,1572,1578,1584,1590,1595,1598,1602,1607,1612,1616,1622,1627,1632,1638,1645,1650,1654,1658,1663,1665,1669,1673,1677,1682,1686,1693,1699,1704,1711,1716,1721,1728,1735,1742,1749,1754,1760,1767,1773,1779,1784,1788,1791,1797,1803,1811,1815,1822,1826,1832,1837,1845,1852,1857,1861,1867,1871,1876,1881,1885,1892,1897,1900,1905,1913,1919,1923,1930,1934,1937,1943,1949,1953,1960,1965,1971,1979,1985,1988,1995,2002,2007,2013,2018,2022,2026,2030,2035,2039,2043,2047,2054,2060,2067,2073,2077,2082,2086,2091,2095,2099,2105,2110,2114,2119,2124,2127,2133,2139,2143,2148,2153,2158,2162,2167,2171,2175,2179,2185,2190],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},16,36.4087,{"date":180,"open":181,"high":14,"low":181,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-05",36.1801,0.1295,0.36,4193.1279,39,36.2225,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",36.07,36.1309,0.1537,0.43,918.1279,18,36.1044,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",35.9772,0.0115,0.03,69.1279,19,35.9581,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",36.12,35.9657,-0.0102,-0.03,328.1279,21,36.0901,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":202,"vwap":220},"2026-09-29",36.03,35.9759,-0.0242,-0.07,418.1279,35.9999,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":65,"volume":226,"transactions":202,"vwap":227},"2026-09-28",36.08,36.0001,-0.1839,123.1279,36.0721,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",36.184,0.1325,0.37,22.9679,20,36.1086,{"date":237,"open":238,"high":223,"low":239,"close":240,"change":241,"percent_change":200,"volume":242,"transactions":243,"vwap":244},"2026-09-24",36.02,35.96,36.0515,0.0108,23753.1279,28,36.0636,{"date":246,"open":247,"high":247,"low":215,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",36.17,36.0407,-0.1393,-0.39,12837.2967,33,36.0789,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":200,"volume":259,"transactions":260,"vwap":261},"2026-09-22",36.19,36.18,0.01,577.2967,23,36.1855,{"date":263,"open":264,"high":265,"low":264,"close":247,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",36.11,36.23,0.3033,0.85,20628.2967,29,36.2254,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",35.8667,0.0054,0.02,14.2967,15,35.8341,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",35.81,35.8613,35.78,0.3177,0.89,4714.2967,42,35.7836,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",35.71,35.8,35.5,35.5436,-0.1049,-0.29,21146.7365,87,35.6069,{"date":301,"open":291,"high":302,"low":303,"close":303,"change":304,"percent_change":104,"volume":305,"transactions":306,"vwap":307},"2026-09-15",35.72,35.6485,-0.0615,3908.3325,30,35.6878,{"date":309,"open":310,"high":292,"low":311,"close":291,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",35.68,35.66,-0.1,-0.28,34944.3325,32,35.7809,{"date":318,"open":319,"high":320,"low":281,"close":281,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",35.83,35.87,0.1551,0.44,18124.3325,47,35.8519,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",35.75,35.62,35.6549,-0.1281,-0.36,9415.3325,60,35.6505,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",35.82,35.76,35.783,-0.087,-0.24,9087.3325,54,35.7956,{"date":347,"open":348,"high":349,"low":320,"close":320,"change":350,"percent_change":250,"volume":351,"transactions":352,"vwap":353},"2026-09-08",35.915,35.95,-0.14,13973.3325,43,35.8958,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",36.05,36.005,36.01,-0.0749,-0.21,4739.3915,45,36.0273,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":306,"vwap":372},"2026-09-03",35.93,36.0849,35.92,0.2432,0.68,4680.3325,35.9368,{"date":374,"open":302,"high":375,"low":302,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":252,"vwap":380},"2026-09-02",35.89,35.8417,0.1143,0.32,25937,35.8574,{"date":382,"open":292,"high":319,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",35.7274,-0.1475,-0.41,32173,110,35.7783,{"date":390,"open":338,"high":391,"low":281,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",35.8749,-0.0521,-0.15,3860,24,35.8353,{"date":398,"open":399,"high":349,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",35.94,35.91,35.927,-0.0228,-0.06,12319,25,35.9434,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":183,"volume":412,"transactions":413,"vwap":414},"2026-08-27",35.895,35.9498,0.1272,197,11,35.8909,{"date":416,"open":417,"high":417,"low":338,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":211,"vwap":422},"2026-08-26",35.84,35.8226,-0.013,-0.04,2176,35.8242,{"date":424,"open":338,"high":417,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",35.8099,35.8356,0.0306,0.09,11367,52,35.8214,{"date":433,"open":281,"high":281,"low":434,"close":434,"change":435,"percent_change":420,"volume":436,"transactions":437,"vwap":438},"2026-08-24",35.805,-0.0157,2199,26,35.8098,{"date":440,"open":281,"high":441,"low":281,"close":442,"change":443,"percent_change":144,"volume":444,"transactions":315,"vwap":445},"2026-08-21",35.85,35.8207,0.0157,3793,35.8223,{"date":447,"open":441,"high":448,"low":292,"close":434,"change":449,"percent_change":342,"volume":450,"transactions":362,"vwap":451},"2026-08-20",35.86,-0.0878,34190,35.8075,{"date":453,"open":454,"high":399,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":252,"vwap":460},"2026-08-19",35.9,35.8799,35.8928,0.0728,0.2,4991,35.889,{"date":462,"open":338,"high":400,"low":338,"close":338,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",-0.175,-0.49,45496,36,35.8959,{"date":469,"open":358,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",36.0399,35.995,-0.018,-0.05,6423,107,36.0173,{"date":478,"open":466,"high":479,"low":466,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",36.013,-0.0444,-0.12,155,13,36.004,{"date":486,"open":189,"high":223,"low":487,"close":488,"change":489,"percent_change":378,"volume":490,"transactions":437,"vwap":491},"2026-08-13",36.025,36.0574,0.1159,4507,36.0523,{"date":493,"open":368,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":395,"vwap":499},"2026-08-12",35.9415,35.9195,0.0465,0.13,2239,35.9285,{"date":501,"open":366,"high":366,"low":320,"close":409,"change":502,"percent_change":503,"volume":504,"transactions":20,"vwap":505},"2026-08-11",-0.0565,-0.16,17551.794917,35.912,{"date":507,"open":349,"high":466,"low":366,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",35.9515,0.0013,0,24875,139,35.9721,{"date":515,"open":320,"high":516,"low":320,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":269,"vwap":521},"2026-08-07",35.98,35.9502,0.0902,0.25,3834,35.9025,{"date":523,"open":454,"high":368,"low":448,"close":448,"change":403,"percent_change":104,"volume":524,"transactions":525,"vwap":526},"2026-08-06",45578,187,35.9018,{"date":528,"open":399,"high":399,"low":368,"close":368,"change":529,"percent_change":81,"volume":530,"transactions":298,"vwap":531},"2026-08-05",0.0776,44662,35.9225,{"date":533,"open":534,"high":535,"low":283,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":202,"vwap":539},"2026-08-04",35.785,35.8424,0.3345,0.94,1401.18,35.7789,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":185,"vwap":549},"2026-08-03",35.45,35.53,35.3908,35.5079,0.2537,0.72,6700,35.4295,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-31",35.13,35.2542,34.94,0.2142,0.61,4548,46,35.0916,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",34.91,35.04,34.87,0.345,0.99,5671,58,34.9418,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",34.97,35.01,34.695,-0.3507,-1,10019,97,34.8473,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":430,"vwap":588},"2026-07-28",34.89,35.21,35.0457,0.0939,0.27,8792,34.9652,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",35.07,34.86,34.9518,0.0364,0.1,12672,116,34.9821,{"date":600,"open":601,"high":602,"low":582,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",34.92,35.06,34.9154,0.0594,0.17,8724,65,34.971,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":387,"vwap":617},"2026-07-23",34.93,34.82,34.856,-0.331,-0.94,5554,34.8731,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":510,"volume":624,"transactions":625,"vwap":626},"2026-07-22",35.14,35.23,35.187,0.0015,6558,51,35.1848,{"date":628,"open":602,"high":629,"low":602,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":287,"vwap":634},"2026-07-21",35.2,35.1855,0.1975,0.56,3511.392847,35.1021,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",35.1,35.12,34.96,34.988,-0.082,-0.23,6455,73,35.05,{"date":647,"open":601,"high":648,"low":601,"close":591,"change":350,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-17",35.33,-0.4,60406,272,35.1462,{"date":654,"open":655,"high":656,"low":657,"close":583,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-16",35.27,35.3,35.145,-0.117,-0.33,6068,44,35.2554,{"date":664,"open":656,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":661,"vwap":670},"2026-07-15",35.327,35.26,0.0736,0.21,6541,35.2854,{"date":672,"open":629,"high":656,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":621},"2026-07-14",35.19,35.2534,0.1087,0.31,8583,34,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":177,"vwap":686},"2026-07-13",35.25,35.1447,-0.1593,-0.45,1077,35.2419,{"date":688,"open":621,"high":689,"low":583,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",35.304,0.107,0.3,2100,{"date":694,"open":695,"high":621,"low":696,"close":697,"change":698,"percent_change":119,"volume":699,"transactions":9,"vwap":697},"2026-07-09",35.15,35.09,35.197,0.164,3400,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":642,"volume":704,"transactions":9,"vwap":702},"2026-07-08",35.033001,-0.081,300,{"date":706,"open":620,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-07",35.18,35.049999,35.114,-0.104,-0.3,188600,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":94,"volume":718,"transactions":9,"vwap":716},"2026-07-06",35.11,35.218,0.186,6600,{"date":720,"open":721,"high":722,"low":611,"close":723,"change":724,"percent_change":258,"volume":725,"transactions":9,"vwap":723},"2026-07-02",35.035,35.22,35.032001,0.003,13600,{"date":727,"open":728,"high":620,"low":728,"close":729,"change":730,"percent_change":649,"volume":731,"transactions":9,"vwap":729},"2026-07-01",34.99,35.028999,-0.141,7700,{"date":733,"open":629,"high":629,"low":734,"close":734,"change":735,"percent_change":258,"volume":736,"transactions":9,"vwap":734},"2026-06-30",35.17,0.005,19300,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":16,"volume":20,"transactions":9,"vwap":739},"2026-06-29",35.165,0.145,{"date":742,"open":734,"high":707,"low":743,"close":743,"change":744,"percent_change":659,"volume":745,"transactions":9,"vwap":743},"2026-06-26",35.02,-0.115,13200,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":595,"volume":692,"transactions":9,"vwap":750},"2026-06-25",35.080002,35.138,35.135,0.035,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":510,"percent_change":510,"volume":20,"transactions":9,"vwap":754},"2026-06-24",35.099998,{"date":756,"open":562,"high":754,"low":562,"close":754,"change":757,"percent_change":218,"volume":758,"transactions":9,"vwap":754},"2026-06-23",-0.025,3100,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":144,"volume":510,"transactions":9,"vwap":761},"2026-06-22",35.125,0.015,{"date":764,"open":591,"high":715,"low":591,"close":715,"change":765,"percent_change":605,"volume":766,"transactions":9,"vwap":715},"2026-06-18",0.06,500,{"date":768,"open":748,"high":748,"low":708,"close":708,"change":420,"percent_change":769,"volume":770,"transactions":9,"vwap":708},"2026-06-17",-0.11,1600,{"date":772,"open":696,"high":638,"low":591,"close":696,"change":735,"percent_change":258,"volume":773,"transactions":9,"vwap":696},"2026-06-16",69500,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":20,"transactions":9,"vwap":776},"2026-06-15",35.084999,0.065,0.19,{"date":780,"open":743,"high":743,"low":743,"close":743,"change":781,"percent_change":73,"volume":782,"transactions":9,"vwap":743},"2026-06-12",0.12,400,{"date":784,"open":785,"high":601,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-11",34.84,34.9,0.091,0.26,1400,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-10",34.78,34.809,-0.089,-0.26,3700,{"date":798,"open":612,"high":799,"low":612,"close":799,"change":800,"percent_change":801,"volume":168,"transactions":9,"vwap":799},"2026-06-09",34.898,-0.047,-0.13,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":777,"percent_change":778,"volume":510,"transactions":9,"vwap":804},"2026-06-08",34.945,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":250,"volume":20,"transactions":9,"vwap":807},"2026-06-05",34.88,-0.135,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":762,"percent_change":144,"volume":510,"transactions":9,"vwap":811},"2026-06-04",35.014999,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":20,"transactions":9,"vwap":814},"2026-06-03",35,-0.005,-0.01,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":275,"percent_change":765,"volume":510,"transactions":9,"vwap":819},"2026-06-02",35.0050011,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":510,"percent_change":510,"volume":766,"transactions":9,"vwap":822},"2026-06-01",34.985,{"date":824,"open":822,"high":822,"low":822,"close":822,"change":751,"percent_change":595,"volume":20,"transactions":9,"vwap":822},"2026-05-29",{"date":826,"open":827,"high":827,"low":827,"close":827,"change":275,"percent_change":765,"volume":20,"transactions":9,"vwap":827},"2026-05-28",34.95,{"date":829,"open":786,"high":611,"low":786,"close":611,"change":762,"percent_change":144,"volume":830,"transactions":9,"vwap":611},"2026-05-27",700,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":765,"percent_change":605,"volume":782,"transactions":9,"vwap":834},"2026-05-26",34.908,34.915,{"date":836,"open":792,"high":837,"low":792,"close":837,"change":762,"percent_change":144,"volume":838,"transactions":9,"vwap":837},"2026-05-22",34.855,200,{"date":840,"open":841,"high":785,"low":841,"close":785,"change":842,"percent_change":497,"volume":843,"transactions":9,"vwap":785},"2026-05-21",34.795,0.045,1100,{"date":845,"open":792,"high":841,"low":792,"close":841,"change":846,"percent_change":81,"volume":838,"transactions":9,"vwap":841},"2026-05-20",0.078,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":104,"volume":782,"transactions":9,"vwap":851},"2026-05-19",34.72,34.75,34.717,-0.058,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":842,"percent_change":497,"volume":858,"transactions":9,"vwap":856},"2026-05-18",34.7,34.775,34.69,2300,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":838,"transactions":9,"vwap":862},"2026-05-15",34.74,34.73,-0.065,-0.19,{"date":866,"open":841,"high":841,"low":841,"close":841,"change":867,"percent_change":74,"volume":510,"transactions":9,"vwap":841},"2026-05-14",0.05,{"date":869,"open":870,"high":871,"low":870,"close":870,"change":842,"percent_change":497,"volume":872,"transactions":9,"vwap":870},"2026-05-13",34.745,34.77,8600,{"date":874,"open":855,"high":855,"low":855,"close":855,"change":258,"percent_change":200,"volume":510,"transactions":9,"vwap":855},"2026-05-12",{"date":876,"open":877,"high":857,"low":878,"close":857,"change":275,"percent_change":765,"volume":789,"transactions":9,"vwap":857},"2026-05-11",34.66,34.65,{"date":880,"open":877,"high":881,"low":877,"close":881,"change":882,"percent_change":883,"volume":766,"transactions":9,"vwap":881},"2026-05-08",34.67,0.055,0.16,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":403,"volume":890,"transactions":9,"vwap":887},"2026-05-07",34.6,34.615,34.58,-0.02,2600,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":378,"volume":782,"transactions":9,"vwap":894},"2026-05-06",34.51,34.635,0.11,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":428,"percent_change":788,"volume":900,"transactions":9,"vwap":899},"2026-05-05",34.5,34.525,8000,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":503,"volume":843,"transactions":9,"vwap":904},"2026-05-04",34.49,34.435,-0.055,{"date":907,"open":893,"high":893,"low":903,"close":903,"change":200,"percent_change":428,"volume":704,"transactions":9,"vwap":903},"2026-05-01",{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":129,"volume":20,"transactions":9,"vwap":911},"2026-04-30",34.37,34.46,0.159,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":403,"volume":919,"transactions":9,"vwap":916},"2026-04-29",34.29,34.301,34.28,-0.019,800,{"date":921,"open":917,"high":922,"low":917,"close":922,"change":757,"percent_change":218,"volume":704,"transactions":9,"vwap":922},"2026-04-28",34.32,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":20,"transactions":9,"vwap":926},"2026-04-27",34.31,34.345,0.025,0.07,{"date":930,"open":931,"high":922,"low":931,"close":922,"change":932,"percent_change":691,"volume":766,"transactions":9,"vwap":922},"2026-04-24",34.3,0.104,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":420,"percent_change":481,"volume":770,"transactions":9,"vwap":937},"2026-04-23",34.26,34.11,34.216,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":943,"percent_change":16,"volume":766,"transactions":9,"vwap":941},"2026-04-22",34.23,34.256,34.22,0.141,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":795,"volume":838,"transactions":9,"vwap":947},"2026-04-21",34.15,34.115,-0.09,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":801,"volume":858,"transactions":9,"vwap":952},"2026-04-20",34.185,34.205,34.17,-0.045,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":883,"percent_change":119,"volume":20,"transactions":9,"vwap":957},"2026-04-17",34.25,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":200,"volume":838,"transactions":9,"vwap":961},"2026-04-16",34.049999,34.09,0.011,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":232,"volume":838,"transactions":9,"vwap":965},"2026-04-15",34.078999,0.124,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":129,"volume":704,"transactions":9,"vwap":970},"2026-04-14",33.86,33.955,0.156,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":704,"transactions":9,"vwap":975},"2026-04-13",33.58,33.799,0.199,0.59,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":815,"percent_change":816,"volume":20,"transactions":9,"vwap":980},"2026-04-10",33.6,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":766,"transactions":9,"vwap":984},"2026-04-09",33.48,33.605,0.133,0.4,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":88,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-08",33.3,33.472,1.55,1500,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":765,"volume":704,"transactions":9,"vwap":996},"2026-04-07",32.9,32.962,0.019,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":20,"transactions":9,"vwap":1000},"2026-04-06",32.943,0.077,0.23,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":74,"volume":20,"transactions":9,"vwap":1006},"2026-04-02",32.71,32.866,0.046,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":699,"transactions":9,"vwap":1012},"2026-04-01",32.81,32.96,32.82,0.162,0.5,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":20,"transactions":9,"vwap":1018},"2026-03-31",32.32,32.658,0.588,1.83,{"date":1022,"open":1023,"high":1023,"low":18,"close":18,"change":218,"percent_change":1024,"volume":766,"transactions":9,"vwap":18},"2026-03-30",32.2,-0.22,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-27",32.31,32.14,-0.348,-1.07,1700,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":838,"transactions":9,"vwap":1035},"2026-03-26",32.66,32.488,-0.338,-1.03,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":895,"percent_change":73,"volume":1043,"transactions":9,"vwap":1042},"2026-03-25",32.83,32.85,32.826,1200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":711,"volume":699,"transactions":9,"vwap":1048},"2026-03-24",32.72,32.79,32.716,-0.097,{"date":1051,"open":1010,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-23",32.87,32.76,32.813,0.254,0.78,4700,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1043,"transactions":9,"vwap":1062},"2026-03-20",32.74,32.49,32.559,-0.292,-0.89,{"date":1066,"open":1067,"high":1067,"low":1060,"close":1068,"change":1069,"percent_change":393,"volume":838,"transactions":9,"vwap":1068},"2026-03-19",32.86,32.851,-0.049,{"date":1071,"open":1072,"high":1072,"low":995,"close":995,"change":795,"percent_change":1073,"volume":1074,"transactions":9,"vwap":995},"2026-03-18",33.060001,-0.78,3000,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":99,"volume":1080,"transactions":9,"vwap":1078},"2026-03-17",33.26,33.16,0.08,1300,{"date":1082,"open":1083,"high":1083,"low":1072,"close":1084,"change":1085,"percent_change":370,"volume":838,"transactions":9,"vwap":1084},"2026-03-16",33.099998,33.080002,0.222,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":710,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-13",33.040001,32.858,-0.32,18400,{"date":1093,"open":996,"high":996,"low":996,"close":996,"change":1094,"percent_change":1095,"volume":20,"transactions":9,"vwap":996},"2026-03-12",-0.268,-0.81,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":762,"percent_change":867,"volume":992,"transactions":9,"vwap":1099},"2026-03-11",33.165,33.23,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":350,"volume":766,"transactions":9,"vwap":1103},"2026-03-10",33.18,33.215,-0.048,{"date":1106,"open":1067,"high":1107,"low":1067,"close":1107,"change":1108,"percent_change":30,"volume":919,"transactions":9,"vwap":1107},"2026-03-09",33.263,0.191,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":919,"transactions":9,"vwap":1112},"2026-03-06",33.11,33.071999,-0.278,-0.83,{"date":1116,"open":1077,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":659,"volume":766,"transactions":9,"vwap":1117},"2026-03-05",33.35,33.22,-0.112,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":51,"volume":1125,"transactions":9,"vwap":1123},"2026-03-04",33.44,33.462,0.149,900,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":808,"percent_change":649,"volume":838,"transactions":9,"vwap":1130},"2026-03-03",33.049999,33.34,33.313,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":815,"percent_change":816,"volume":20,"transactions":9,"vwap":1134},"2026-03-02",33.41,33.448,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":168,"transactions":9,"vwap":1138},"2026-02-27",33.39,33.453,-0.084,-0.25,{"date":1142,"open":1143,"high":1144,"low":983,"close":1144,"change":1145,"percent_change":1146,"volume":830,"transactions":9,"vwap":1144},"2026-02-26",33.5,33.537,-0.067,-0.2,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":986,"volume":168,"transactions":9,"vwap":1150},"2026-02-25",33.555,33.604,0.134,{"date":1153,"open":1122,"high":1154,"low":1122,"close":1154,"change":1155,"percent_change":129,"volume":830,"transactions":9,"vwap":1154},"2026-02-24",33.47,0.154,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":649,"volume":782,"transactions":9,"vwap":1159},"2026-02-23",33.37,33.316,-0.134,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":787,"percent_change":586,"volume":168,"transactions":9,"vwap":1163},"2026-02-20",33.45,{"date":1165,"open":1133,"high":1133,"low":1166,"close":1167,"change":1168,"percent_change":1024,"volume":770,"transactions":9,"vwap":1167},"2026-02-19",33.32,33.359,-0.074,{"date":1170,"open":1122,"high":1171,"low":1172,"close":1172,"change":1001,"percent_change":1002,"volume":168,"transactions":9,"vwap":1172},"2026-02-18",33.46,33.433,{"date":1174,"open":1083,"high":1175,"low":1083,"close":1175,"change":1176,"percent_change":1177,"volume":758,"transactions":9,"vwap":1175},"2026-02-17",33.356,0.095,0.29,{"date":1179,"open":1180,"high":1129,"low":1180,"close":1181,"change":1182,"percent_change":503,"volume":789,"transactions":9,"vwap":1181},"2026-02-13",33.2,33.261,-0.054,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":20,"transactions":9,"vwap":1186},"2026-02-12",33.52,33.315,-0.205,-0.61,{"date":1190,"open":1163,"high":1185,"low":1163,"close":1185,"change":1191,"percent_change":928,"volume":20,"transactions":9,"vwap":1185},"2026-02-11",0.023,{"date":1193,"open":974,"high":974,"low":1194,"close":1194,"change":1069,"percent_change":393,"volume":168,"transactions":9,"vwap":1194},"2026-02-10",33.497,{"date":1196,"open":1163,"high":1197,"low":1163,"close":1198,"change":1199,"percent_change":378,"volume":692,"transactions":9,"vwap":1198},"2026-02-09",33.57,33.546,0.106,{"date":1201,"open":1202,"high":1171,"low":1202,"close":1122,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1122},"2026-02-06",33.33,0.304,0.92,2000,{"date":1207,"open":1099,"high":1099,"low":1208,"close":1208,"change":1209,"percent_change":58,"volume":704,"transactions":9,"vwap":1208},"2026-02-05",33.136,-0.239,{"date":1211,"open":1212,"high":1122,"low":1202,"close":1213,"change":1214,"percent_change":503,"volume":1205,"transactions":9,"vwap":1213},"2026-02-04",33.43,33.375,-0.052,{"date":1216,"open":1217,"high":1217,"low":1117,"close":1218,"change":1219,"percent_change":312,"volume":1043,"transactions":9,"vwap":1218},"2026-02-03",33.553,33.427,-0.033,{"date":1221,"open":1222,"high":1222,"low":1171,"close":1171,"change":1223,"percent_change":765,"volume":1224,"transactions":9,"vwap":1171},"2026-02-02",33.55,0.021,2400,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1214,"percent_change":503,"volume":510,"transactions":9,"vwap":1227},"2026-01-30",33.439,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":948,"volume":858,"transactions":9,"vwap":1231},"2026-01-29",33.31,33.491,-0.029,{"date":1234,"open":1143,"high":1185,"low":1235,"close":1185,"change":275,"percent_change":765,"volume":1236,"transactions":9,"vwap":1185},"2026-01-28",33.495,5200,{"date":1238,"open":1143,"high":1143,"low":1143,"close":1143,"change":1239,"percent_change":497,"volume":510,"transactions":9,"vwap":1143},"2026-01-27",0.043,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":778,"volume":838,"transactions":9,"vwap":1243},"2026-01-26",33.49,33.457,0.064,{"date":1246,"open":1247,"high":1212,"low":1248,"close":1248,"change":1249,"percent_change":816,"volume":1250,"transactions":9,"vwap":1248},"2026-01-23",33.4,33.393,-0.002,4900,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":843,"transactions":9,"vwap":1254},"2026-01-22",33.38,33.395,0.109,0.33,{"date":1258,"open":1099,"high":1117,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-01-21",33.14,33.286,0.205,0.62,12100,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":782,"transactions":9,"vwap":1267},"2026-01-20",33.21,33.081001,-0.329,-0.98,{"date":1271,"open":1137,"high":1272,"low":1137,"close":1133,"change":275,"percent_change":765,"volume":838,"transactions":9,"vwap":1133},"2026-01-16",33.42,{"date":1274,"open":1122,"high":1171,"low":1137,"close":1137,"change":765,"percent_change":1275,"volume":692,"transactions":9,"vwap":1137},"2026-01-15",0.18,{"date":1277,"open":1278,"high":1202,"low":1279,"close":1202,"change":905,"percent_change":503,"volume":1080,"transactions":9,"vwap":1202},"2026-01-14",33.275,33.27,{"date":1281,"open":1133,"high":1133,"low":1282,"close":1282,"change":403,"percent_change":1283,"volume":20,"transactions":9,"vwap":1282},"2026-01-13",33.385,-0.18,{"date":1285,"open":1272,"high":1163,"low":1272,"close":1286,"change":1287,"percent_change":867,"volume":1205,"transactions":9,"vwap":1286},"2026-01-12",33.445,0.018,{"date":1289,"open":1218,"high":1218,"low":1218,"close":1218,"change":1290,"percent_change":1291,"volume":20,"transactions":9,"vwap":1218},"2026-01-09",0.093,0.28,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1191,"percent_change":928,"volume":20,"transactions":9,"vwap":1294},"2026-01-08",33.334,{"date":1296,"open":989,"high":1297,"low":989,"close":1297,"change":1069,"percent_change":393,"volume":704,"transactions":9,"vwap":1297},"2026-01-07",33.311,{"date":1299,"open":1118,"high":1300,"low":1118,"close":1300,"change":1301,"percent_change":586,"volume":766,"transactions":9,"vwap":1300},"2026-01-06",33.36,0.089,{"date":1303,"open":1304,"high":1230,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-05",33.285,33.271,0.126,0.38,2200,{"date":1310,"open":1266,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":218,"volume":1314,"transactions":9,"vwap":1312},"2026-01-02",33.29,33.145,-0.024,27500,{"date":1316,"open":1266,"high":1266,"low":1317,"close":1317,"change":794,"percent_change":1318,"volume":838,"transactions":9,"vwap":1317},"2025-12-31",33.169,-0.27,{"date":1320,"open":1279,"high":1279,"low":1321,"close":1321,"change":1322,"percent_change":816,"volume":919,"transactions":9,"vwap":1321},"2025-12-30",33.258,-0.003,{"date":1324,"open":1077,"high":1181,"low":1077,"close":1181,"change":1232,"percent_change":948,"volume":838,"transactions":9,"vwap":1181},"2025-12-29",{"date":1326,"open":1311,"high":1311,"low":1311,"close":1311,"change":997,"percent_change":765,"volume":766,"transactions":9,"vwap":1311},"2025-12-26",{"date":1328,"open":1305,"high":1305,"low":1305,"close":1305,"change":1329,"percent_change":928,"volume":20,"transactions":9,"vwap":1305},"2025-12-24",0.022,{"date":1331,"open":1266,"high":1332,"low":1266,"close":1332,"change":1333,"percent_change":676,"volume":20,"transactions":9,"vwap":1332},"2025-12-23",33.249,0.103,{"date":1335,"open":1078,"high":1078,"low":1312,"close":1336,"change":1337,"percent_change":1002,"volume":718,"transactions":9,"vwap":1336},"2025-12-22",33.146,0.076,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":838,"transactions":9,"vwap":1340},"2025-12-19",33.07,0.114,0.35,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":129,"volume":1349,"transactions":9,"vwap":1347},"2025-12-18",32.91,32.99,32.956,0.151,36000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":838,"transactions":9,"vwap":1354},"2025-12-17",32.93,32.935,32.805,-0.164,-0.5,{"date":1358,"open":1359,"high":1359,"low":995,"close":1360,"change":735,"percent_change":275,"volume":1361,"transactions":9,"vwap":1360},"2025-12-16",32.98,32.969,46100,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":889,"volume":789,"transactions":9,"vwap":1365},"2025-12-15",33.0050011,32.964,-0.008,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1160,"percent_change":649,"volume":766,"transactions":9,"vwap":1371},"2025-12-12",33.041,32.959,32.972,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":595,"volume":704,"transactions":9,"vwap":1375},"2025-12-11",33.09,33.106,0.033,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":595,"percent_change":691,"volume":704,"transactions":9,"vwap":1380},"2025-12-10",32.945,33.073002,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":867,"volume":782,"transactions":9,"vwap":1384},"2025-12-09",32.985,32.973,0.017,{"date":1387,"open":1347,"high":1347,"low":1347,"close":1347,"change":1388,"percent_change":801,"volume":20,"transactions":9,"vwap":1347},"2025-12-08",-0.044,{"date":1390,"open":1391,"high":1391,"low":252,"close":252,"change":144,"percent_change":781,"volume":992,"transactions":9,"vwap":252},"2025-12-05",33.029999,{"date":1393,"open":1345,"high":1346,"low":1345,"close":1011,"change":735,"percent_change":275,"volume":919,"transactions":9,"vwap":1011},"2025-12-04",{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1002,"volume":510,"transactions":9,"vwap":1396},"2025-12-03",32.955,0.075,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1007,"percent_change":74,"volume":692,"transactions":9,"vwap":1403},"2025-12-02",32.895,32.92,32.868,32.88,{"date":1405,"open":1406,"high":1400,"low":1407,"close":1407,"change":1408,"percent_change":503,"volume":919,"transactions":9,"vwap":1407},"2025-12-01",32.84,32.834,-0.053,{"date":1410,"open":1406,"high":1411,"low":1406,"close":1411,"change":1412,"percent_change":668,"volume":782,"transactions":9,"vwap":1411},"2025-11-28",32.887,0.069,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":73,"volume":704,"transactions":9,"vwap":1416},"2025-11-26",32.835,32.818,0.111,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1014,"volume":20,"transactions":9,"vwap":1420},"2025-11-25",32.707,0.163,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1043,"transactions":9,"vwap":1425},"2025-11-24",32.429,32.544,0.307,0.95,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":943,"percent_change":322,"volume":704,"transactions":9,"vwap":1431},"2025-11-21",32.283,32.237,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-11-20",32.67,32.096001,-0.244,-0.75,3800,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":883,"volume":704,"transactions":9,"vwap":1442},"2025-11-19",32.299,32.34,0.052,{"date":1445,"open":1017,"high":1446,"low":1447,"close":1447,"change":312,"percent_change":1448,"volume":766,"transactions":9,"vwap":1447},"2025-11-18",32.35,32.288,-0.31,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":20,"transactions":9,"vwap":1451},"2025-11-17",32.388,-0.152,-0.47,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":769,"volume":1460,"transactions":9,"vwap":1458},"2025-11-14",32.613,32.615,32.54,-0.035,3500,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":1187,"percent_change":1465,"volume":766,"transactions":9,"vwap":1464},"2025-11-13",32.65,32.575,-0.63,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1468,"change":144,"percent_change":781,"volume":789,"transactions":9,"vwap":1468},"2025-11-12",32.78,32.735,{"date":1471,"open":1053,"high":1053,"low":1060,"close":1060,"change":1472,"percent_change":473,"volume":1043,"transactions":9,"vwap":1060},"2025-11-11",-0.015,{"date":1474,"open":1468,"high":1475,"low":1476,"close":1476,"change":1002,"percent_change":1477,"volume":692,"transactions":9,"vwap":1476},"2025-11-10",32.8,32.755,0.71,{"date":1479,"open":1446,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":1079,"volume":890,"transactions":9,"vwap":1480},"2025-11-07",32.525,32.25,0.026,{"date":1484,"open":1485,"high":1485,"low":1061,"close":1486,"change":1487,"percent_change":649,"volume":168,"transactions":9,"vwap":1486},"2025-11-06",32.58,32.499,-0.131,{"date":1489,"open":1463,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":778,"volume":1493,"transactions":9,"vwap":1491},"2025-11-05",32.75,32.63,0.062,18900,{"date":1495,"open":1434,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":684,"volume":1460,"transactions":9,"vwap":1498},"2025-11-04",32.7,32.56,32.568,-0.147,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":1505,"percent_change":258,"volume":1506,"transactions":9,"vwap":1503},"2025-11-03",32.695,32.715,32.69,0.002,4000,{"date":1508,"open":1060,"high":1490,"low":1034,"close":1509,"change":997,"percent_change":765,"volume":1510,"transactions":9,"vwap":1509},"2025-10-31",32.713,10700,{"date":1512,"open":1012,"high":1012,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-10-30",32.694,-0.126,-0.38,40200,{"date":1518,"open":1041,"high":1403,"low":1475,"close":1012,"change":1519,"percent_change":769,"volume":1520,"transactions":9,"vwap":1012},"2025-10-29",-0.037,5300,{"date":1522,"open":1089,"high":1089,"low":1523,"close":1523,"change":419,"percent_change":420,"volume":766,"transactions":9,"vwap":1523},"2025-10-28",32.857,{"date":1525,"open":1012,"high":1052,"low":1012,"close":1052,"change":1526,"percent_change":51,"volume":758,"transactions":9,"vwap":1052},"2025-10-27",0.147,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1291,"volume":838,"transactions":9,"vwap":1530},"2025-10-24",32.739,32.723,0.092,{"date":1533,"open":1534,"high":1434,"low":1534,"close":1535,"change":1536,"percent_change":586,"volume":1537,"transactions":9,"vwap":1535},"2025-10-23",32.53,32.631,0.088,4200,{"date":1539,"open":1485,"high":1485,"low":1458,"close":1540,"change":1541,"percent_change":1146,"volume":1542,"transactions":9,"vwap":1540},"2025-10-22",32.543,-0.066,2500,{"date":1544,"open":1463,"high":1463,"low":1545,"close":1545,"change":1546,"percent_change":209,"volume":843,"transactions":9,"vwap":1545},"2025-10-21",32.609,-0.011,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-10-20",32.5,32.62,0.218,0.67,6400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":1014,"volume":1506,"transactions":9,"vwap":1557},"2025-10-17",32.22,32.402,32.21,0.161,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1074,"transactions":9,"vwap":1565},"2025-10-16",32.42,32.43,32.24,32.241,-0.138,-0.43,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1239,"percent_change":497,"volume":858,"transactions":9,"vwap":1571},"2025-10-15",32.45,32.379,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":312,"volume":890,"transactions":9,"vwap":1576},"2025-10-14",32.17,32.38,32.336,-0.032,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":151,"volume":1583,"transactions":9,"vwap":1581},"2025-10-13",32.3,32.368,0.178,5000,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":659,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-10-10",32.57,32.19,-1.01,10100,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":420,"percent_change":481,"volume":1594,"transactions":9,"vwap":1593},"2025-10-09",32.59,32.52,3200,{"date":1596,"open":1593,"high":1497,"low":1597,"close":1497,"change":1492,"percent_change":778,"volume":1308,"transactions":9,"vwap":1497},"2025-10-08",32.51,{"date":1599,"open":1485,"high":1485,"low":1061,"close":1600,"change":1168,"percent_change":642,"volume":1601,"transactions":9,"vwap":1600},"2025-10-07",32.498,1900,{"date":1603,"open":1534,"high":1485,"low":1534,"close":1604,"change":1605,"percent_change":81,"volume":1606,"transactions":9,"vwap":1604},"2025-10-06",32.572,0.071,3600,{"date":1608,"open":1609,"high":1586,"low":1610,"close":1610,"change":1611,"percent_change":144,"volume":830,"transactions":9,"vwap":1610},"2025-10-03",32.528,32.501,0.013,{"date":1613,"open":1061,"high":1534,"low":1035,"close":1035,"change":1614,"percent_change":218,"volume":1615,"transactions":9,"vwap":1035},"2025-10-02",-0.022,9900,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1597,"change":867,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1597},"2025-10-01",32.44,32.55,0.15,2900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":200,"percent_change":428,"volume":770,"transactions":9,"vwap":1625},"2025-09-30",32.39,32.46,32.36,{"date":1628,"open":1618,"high":1629,"low":1630,"close":1563,"change":765,"percent_change":778,"volume":1631,"transactions":9,"vwap":1563},"2025-09-29",32.463,32.4,13900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":183,"volume":1621,"transactions":9,"vwap":1635},"2025-09-26",32.33,32.37,32.275,0.116,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1104,"percent_change":393,"volume":1644,"transactions":9,"vwap":1643},"2025-09-25",32.23,32.29,32.18,32.254,5100,{"date":1646,"open":1635,"high":1635,"low":1647,"close":1647,"change":1648,"percent_change":481,"volume":1649,"transactions":9,"vwap":1647},"2025-09-24",32.302,-0.038,7100,{"date":1651,"open":1562,"high":1563,"low":1442,"close":1442,"change":1652,"percent_change":1140,"volume":1653,"transactions":9,"vwap":1442},"2025-09-23",-0.08,16500,{"date":1655,"open":1626,"high":1562,"low":1626,"close":1562,"change":1656,"percent_change":595,"volume":1657,"transactions":9,"vwap":1562},"2025-09-22",0.034,5400,{"date":1659,"open":1635,"high":1660,"low":1442,"close":1661,"change":1662,"percent_change":605,"volume":1460,"transactions":9,"vwap":1661},"2025-09-19",32.395,32.386,0.056,{"date":1664,"open":1017,"high":1442,"low":1017,"close":1634,"change":1443,"percent_change":883,"volume":1606,"transactions":9,"vwap":1634},"2025-09-18",{"date":1666,"open":1667,"high":1667,"low":1640,"close":1668,"change":1366,"percent_change":889,"volume":1657,"transactions":9,"vwap":1668},"2025-09-17",32.28,32.278,{"date":1670,"open":1027,"high":1027,"low":1481,"close":1671,"change":1366,"percent_change":889,"volume":1672,"transactions":9,"vwap":1671},"2025-09-16",32.286,59400,{"date":1674,"open":1641,"high":1580,"low":1641,"close":1675,"change":1676,"percent_change":778,"volume":1537,"transactions":9,"vwap":1675},"2025-09-15",32.294,0.061,{"date":1678,"open":1556,"high":1679,"low":1556,"close":1680,"change":1681,"percent_change":275,"volume":1542,"transactions":9,"vwap":1680},"2025-09-12",32.26,32.233,0.006,{"date":1683,"open":1481,"high":1481,"low":1684,"close":1684,"change":1685,"percent_change":183,"volume":770,"transactions":9,"vwap":1684},"2025-09-11",32.227,0.117,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":867,"percent_change":883,"volume":1692,"transactions":9,"vwap":1691},"2025-09-10",32.112,32.13,32.09,32.11,11600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":481,"percent_change":1698,"volume":1621,"transactions":9,"vwap":1696},"2025-09-09",32.049999,32.060001,32.014999,-0.37,{"date":1700,"open":1701,"high":1642,"low":1701,"close":1642,"change":1702,"percent_change":1477,"volume":1703,"transactions":9,"vwap":1642},"2025-09-08",32.02,0.226,8200,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":769,"volume":1710,"transactions":9,"vwap":1708},"2025-09-05",32.119,31.87,31.954,-0.036,6000,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":183,"volume":992,"transactions":9,"vwap":1714},"2025-09-04",31.94,31.99,0.115,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":1715,"percent_change":183,"volume":1224,"transactions":9,"vwap":1719},"2025-09-03",31.84,31.875,31.8,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1724,"change":1726,"percent_change":711,"volume":1727,"transactions":9,"vwap":1724},"2025-09-02",31.74,31.76,31.645,-0.094,14000,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":65,"volume":1734,"transactions":9,"vwap":1732},"2025-08-29",31.88,31.849,31.854,-0.162,600,{"date":1736,"open":1737,"high":1701,"low":1738,"close":1739,"change":1740,"percent_change":781,"volume":1741,"transactions":9,"vwap":1739},"2025-08-28",31.93,31.91,32.015999,0.039,48600,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":668,"volume":1748,"transactions":9,"vwap":1746},"2025-08-27",31.89,31.98,31.977,0.068,27400,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":781,"percent_change":1307,"volume":1753,"transactions":9,"vwap":1752},"2025-08-26",31.775,31.909,8700,{"date":1755,"open":1756,"high":1737,"low":1757,"close":1757,"change":1758,"percent_change":1515,"volume":1759,"transactions":9,"vwap":1757},"2025-08-25",31.826,31.789,-0.121,5500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1738,"change":1765,"percent_change":566,"volume":1766,"transactions":9,"vwap":1738},"2025-08-22",31.71,31.92,31.7,0.313,19200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":800,"percent_change":393,"volume":1537,"transactions":9,"vwap":1772},"2025-08-21",31.56,31.615,31.54,31.597,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":801,"volume":782,"transactions":9,"vwap":1776},"2025-08-20",31.61,31.644,31.608,-0.042,{"date":1780,"open":1764,"high":1764,"low":1781,"close":1782,"change":1160,"percent_change":1783,"volume":1205,"transactions":9,"vwap":1782},"2025-08-19",31.67,31.686,-0.42,{"date":1785,"open":1724,"high":1786,"low":1724,"close":1786,"change":777,"percent_change":458,"volume":1787,"transactions":9,"vwap":1786},"2025-08-18",31.82,15500,{"date":1789,"open":1786,"high":1786,"low":1790,"close":1790,"change":954,"percent_change":350,"volume":704,"transactions":9,"vwap":1790},"2025-08-15",31.755,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1720,"change":1795,"percent_change":275,"volume":1796,"transactions":9,"vwap":1720},"2025-08-14",31.77,31.85,0.007,12900,{"date":1798,"open":1793,"high":1799,"low":1793,"close":1800,"change":1801,"percent_change":1620,"volume":1802,"transactions":9,"vwap":1800},"2025-08-13",31.83,31.793,0.049,11000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":80,"volume":1810,"transactions":9,"vwap":1808},"2025-08-12",31.69,31.78,31.68,31.744,0.232,2700,{"date":1812,"open":1775,"high":1775,"low":1813,"close":1813,"change":1408,"percent_change":104,"volume":1814,"transactions":9,"vwap":1813},"2025-08-11",31.512,38800,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":119,"volume":1821,"transactions":9,"vwap":1819},"2025-08-08",31.545,31.59,31.565,0.148,11300,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1219,"percent_change":312,"volume":782,"transactions":9,"vwap":1825},"2025-08-07",31.48,31.417,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":74,"percent_change":51,"volume":843,"transactions":9,"vwap":1831},"2025-08-06",31.39,31.47,31.37,31.45,{"date":1833,"open":1830,"high":1834,"low":1835,"close":1835,"change":1139,"percent_change":1318,"volume":1836,"transactions":9,"vwap":1835},"2025-08-05",31.419,31.31,18300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-08-04",31.4,31.41,31.394,0.284,0.91,5600,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1506,"transactions":9,"vwap":1849},"2025-08-01",31.18,31.08,31.11,-0.265,-0.84,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":342,"volume":782,"transactions":9,"vwap":1855},"2025-07-31",31.57,31.375,-0.075,{"date":1858,"open":1859,"high":1859,"low":1831,"close":1831,"change":757,"percent_change":1652,"volume":1860,"transactions":9,"vwap":1831},"2025-07-30",31.52,6800,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":503,"volume":843,"transactions":9,"vwap":1865},"2025-07-29",31.573,31.463,31.475,-0.051,{"date":1868,"open":1769,"high":1769,"low":1869,"close":1869,"change":1870,"percent_change":258,"volume":789,"transactions":9,"vwap":1869},"2025-07-28",31.526,0.004,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":1002,"volume":1031,"transactions":9,"vwap":1874},"2025-07-25",31.51,31.522,0.072,{"date":1877,"open":1878,"high":1831,"low":1879,"close":1831,"change":1880,"percent_change":497,"volume":992,"transactions":9,"vwap":1831},"2025-07-24",31.44,31.432,0.042,{"date":1882,"open":1883,"high":1840,"low":1883,"close":1884,"change":966,"percent_change":986,"volume":1043,"transactions":9,"vwap":1884},"2025-07-23",31.315,31.408,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":144,"volume":1891,"transactions":9,"vwap":1889},"2025-07-22",31.23,31.3,31.284,0.014,4600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":1397,"percent_change":99,"volume":1657,"transactions":9,"vwap":1896},"2025-07-21",31.292,31.347,31.27,{"date":1898,"open":1896,"high":1896,"low":1899,"close":1899,"change":1313,"percent_change":1652,"volume":843,"transactions":9,"vwap":1899},"2025-07-18",31.195,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":676,"volume":1125,"transactions":9,"vwap":1903},"2025-07-17",31.16,31.219,0.098,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":420,"volume":1912,"transactions":9,"vwap":1910},"2025-07-16",31.07,31.15,30.97,31.121,-0.012,14900,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":948,"volume":1594,"transactions":9,"vwap":1917},"2025-07-15",31.12,31.17,31.133,-0.027,{"date":1920,"open":1921,"high":1896,"low":1921,"close":1902,"change":200,"percent_change":595,"volume":1922,"transactions":9,"vwap":1902},"2025-07-14",31.09,11100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":472,"percent_change":403,"volume":1929,"transactions":9,"vwap":1928},"2025-07-11",31.114,31.26,31.103,31.13,11500,{"date":1931,"open":1847,"high":1835,"low":1932,"close":1932,"change":1801,"percent_change":883,"volume":1933,"transactions":9,"vwap":1932},"2025-07-10",31.148,136500,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1255,"percent_change":1342,"volume":20,"transactions":9,"vwap":1936},"2025-07-09",31.099001,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1941,"change":420,"percent_change":801,"volume":1942,"transactions":9,"vwap":1941},"2025-07-08",31,31.030001,30.99,7500,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1940,"change":1947,"percent_change":1948,"volume":1653,"transactions":9,"vwap":1940},"2025-07-07",31.049999,30.93,-0.107,-0.34,{"date":1950,"open":1921,"high":1916,"low":1921,"close":1951,"change":1952,"percent_change":192,"volume":1657,"transactions":9,"vwap":1951},"2025-07-03",31.137,0.132,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1605,"percent_change":1002,"volume":1959,"transactions":9,"vwap":1958},"2025-07-02",30.96,31.01,30.954,31.0049992,10400,{"date":1961,"open":1962,"high":1941,"low":1963,"close":1964,"change":312,"percent_change":1090,"volume":1606,"transactions":9,"vwap":1964},"2025-07-01",30.9,30.89,30.934,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":977,"volume":766,"transactions":9,"vwap":1968},"2025-06-30",30.95,31.034,30.92,0.181,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-06-27",30.88,30.76,30.853,0.193,0.63,19900,{"date":1980,"open":1981,"high":1973,"low":1982,"close":1982,"change":1983,"percent_change":1477,"volume":1984,"transactions":9,"vwap":1982},"2025-06-26",30.67,30.66,0.217,5900,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":472,"percent_change":403,"volume":510,"transactions":9,"vwap":1987},"2025-06-25",30.443,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":1644,"transactions":9,"vwap":1992},"2025-06-24",30.35,30.49,30.461,0.336,1.12,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":1177,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-06-23",29.889,30.125,29.75,0.97,8800,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":342,"volume":766,"transactions":9,"vwap":2005},"2025-06-20",30.059999,29.835,-0.073,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":497,"volume":843,"transactions":9,"vwap":2011},"2025-06-18",30.049999,29.893,29.908,0.038,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":1125,"transactions":9,"vwap":2015},"2025-06-17",29.87,-0.275,-0.91,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":1204,"volume":20,"transactions":9,"vwap":2020},"2025-06-16",30.145,0.275,{"date":2023,"open":2024,"high":2024,"low":2015,"close":2015,"change":2025,"percent_change":1030,"volume":20,"transactions":9,"vwap":2015},"2025-06-13",29.93,-0.324,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":966,"percent_change":16,"volume":20,"transactions":9,"vwap":2029},"2025-06-12",30.11,30.194,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":1090,"volume":796,"transactions":9,"vwap":2033},"2025-06-11",30.17,30.07,-0.096,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":740,"percent_change":37,"volume":838,"transactions":9,"vwap":2038},"2025-06-10",30.040001,30.166,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":927,"percent_change":1079,"volume":20,"transactions":9,"vwap":2042},"2025-06-09",30.02,30.021,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":566,"volume":20,"transactions":9,"vwap":2045},"2025-06-06",29.996,0.295,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1734,"transactions":9,"vwap":2051},"2025-06-05",29.8,29.67,29.701,-0.156,-0.52,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":200,"volume":766,"transactions":9,"vwap":2058},"2025-06-04",29.88,29.92,29.857,0.008,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":2066,"volume":919,"transactions":9,"vwap":2064},"2025-06-03",29.73,29.86,29.849,0.169,0.57,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":883,"percent_change":2072,"volume":1224,"transactions":9,"vwap":2071},"2025-06-02",29.54,29.72,29.68,0.54,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":816,"percent_change":209,"volume":1205,"transactions":9,"vwap":2076},"2025-05-30",29.42,29.52,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":497,"volume":168,"transactions":9,"vwap":2080},"2025-05-29",29.51,29.53,0.037,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":1783,"volume":510,"transactions":9,"vwap":2084},"2025-05-28",29.493,-0.123,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":20,"transactions":9,"vwap":2088},"2025-05-27",29.616,0.448,1.54,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2052,"percent_change":2094,"volume":510,"transactions":9,"vwap":2093},"2025-05-23",29.168,-0.53,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":1652,"volume":510,"transactions":9,"vwap":2097},"2025-05-22",29.324,-0.023,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":838,"transactions":9,"vwap":2102},"2025-05-21",29.39,29.347,-0.356,-1.2,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":642,"volume":20,"transactions":9,"vwap":2108},"2025-05-20",29.63,29.703,-0.068,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":275,"percent_change":928,"volume":838,"transactions":9,"vwap":2113},"2025-05-19",29.699,29.771,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":20,"transactions":9,"vwap":2116},"2025-05-16",29.751,0.176,0.6,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":586,"volume":20,"transactions":9,"vwap":2122},"2025-05-15",29.49,29.575,0.079,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":927,"percent_change":1079,"volume":20,"transactions":9,"vwap":2126},"2025-05-14",29.496,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":20,"transactions":9,"vwap":2130},"2025-05-13",29.48,29.471,0.221,0.76,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":20,"transactions":9,"vwap":2136},"2025-05-12",29.15,29.25,0.623,2.18,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":481,"volume":20,"transactions":9,"vwap":2141},"2025-05-09",28.627,-0.034,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":16,"volume":838,"transactions":9,"vwap":2146},"2025-05-08",28.62,28.661,0.118,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":605,"volume":20,"transactions":9,"vwap":2151},"2025-05-07",28.44,28.543,0.048,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":385,"volume":20,"transactions":9,"vwap":2156},"2025-05-06",28.55,28.495,-0.116,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":1487,"percent_change":2161,"volume":20,"transactions":9,"vwap":2160},"2025-05-05",28.611,-0.46,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":114,"volume":704,"transactions":9,"vwap":2165},"2025-05-02",28.71,28.742,0.256,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":2170,"percent_change":183,"volume":20,"transactions":9,"vwap":2169},"2025-05-01",28.486,0.101,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":1662,"percent_change":458,"volume":20,"transactions":9,"vwap":2174},"2025-04-30",28.09,28.385,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":1290,"percent_change":1256,"volume":20,"transactions":9,"vwap":2178},"2025-04-29",28.2,28.329,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":595,"volume":919,"transactions":9,"vwap":2182},"2025-04-28",28.187,28.236,28.07,0.028,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":690,"percent_change":1307,"volume":838,"transactions":9,"vwap":2189},"2025-04-25",28.030001,28.21,28.208,{"date":174,"open":170,"high":2191,"low":170,"close":2191,"change":2192,"percent_change":119,"volume":20,"transactions":9,"vwap":2191},28.101,0.131]