[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSMD":3,"homepage-market-summary":23,"stock-historical-PSMD":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSMD","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 Moderate (January) ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":14,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},35.44,35.52,35.365,0.075,0.21,3230,30.84,3753.1032033625497,98.3,1284,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":14,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},28.22,4624,1687684.904044,25.02,"2025-04-24",[177,180,187,196,203,212,220,230,238,249,259,267,275,281,287,293,302,310,317,325,330,336,343,350,358,365,374,380,384,391,397,402,409,415,421,429,435,440,445,450,458,465,472,478,483,490,495,504,512,520,526,533,541,549,555,560,566,571,578,583,588,594,598,603,610,614,618,622,626,631,638,644,650,654,661,666,672,677,682,689,693,701,705,712,718,725,728,733,737,743,748,752,757,764,769,775,783,787,793,800,802,806,812,816,820,825,829,835,841,846,850,855,857,861,867,874,882,887,893,898,906,910,914,921,925,929,935,940,945,953,959,965,972,979,983,988,992,1000,1006,1011,1017,1020,1025,1029,1038,1042,1046,1051,1057,1063,1068,1073,1077,1082,1087,1093,1099,1103,1108,1112,1116,1120,1124,1132,1136,1143,1148,1153,1161,1168,1173,1178,1183,1189,1191,1195,1199,1205,1211,1218,1223,1230,1236,1241,1244,1250,1254,1257,1260,1265,1269,1275,1279,1283,1286,1288,1293,1298,1304,1306,1309,1313,1315,1317,1321,1324,1327,1330,1333,1335,1339,1344,1348,1352,1355,1358,1361,1367,1370,1376,1380,1384,1387,1391,1396,1398,1403,1409,1415,1421,1425,1430,1434,1441,1445,1448,1452,1454,1457,1463,1468,1473,1477,1482,1487,1492,1498,1501,1507,1510,1514,1516,1520,1525,1529,1532,1535,1539,1543,1546,1549,1554,1559,1563,1567,1571,1575,1577,1582,1586,1589,1594,1601,1607,1612,1618,1626,1632,1638,1643,1647,1651,1656,1660,1665,1668,1672,1674,1679,1685,1689,1695,1699,1704,1710,1714,1719,1726,1729,1733,1737,1743,1745,1751,1755,1759,1762,1765,1768,1772,1780,1785,1789,1793,1799,1802,1810,1814,1820,1826,1831,1835,1839,1843,1850,1857,1862,1867,1872,1877,1884,1889,1894,1897,1900,1905,1912,1918,1924,1930,1935,1939,1943,1948,1953,1958,1965,1971,1976,1981,1986,1992,1998,2004,2009,2015,2019,2023,2028,2034,2039,2042,2048,2053,2058],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},65,35.4381,{"date":181,"open":15,"high":15,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-05",0.095,0.27,14,9,35.3149,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",35.33,35.27,0.0718,0.2,410,13,35.319,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":194,"vwap":202},"2026-10-01",35.1982,0.0282,0.08,204,35.1654,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",35.28,35.17,-0.04,-0.11,4108,8,35.2772,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",35.21,0.018,0.05,107,6,35.2096,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",35.2,35.19,35.192,-0.073,-0.21,6475,39,35.1914,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":200,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",35.245,35.265,0.23,3672.281,17,35.2476,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",35.198,35.2299,35.145,35.185,-0.035,-0.1,12028,38,35.2012,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",35.24,35.195,35.22,-0.055,-0.16,1119.421,22,35.2187,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":185,"vwap":266},"2026-09-22",35.31,35.275,0.025,0.07,859,35.279,{"date":268,"open":251,"high":269,"low":251,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",35.25,0.19,0.54,400,12,35.2451,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":145,"volume":279,"transactions":210,"vwap":280},"2026-09-18",35.06,0.015,148,35.0411,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":130,"volume":285,"transactions":185,"vwap":286},"2026-09-17",35.045,0.16,119,35.027,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":254,"percent_change":255,"volume":291,"transactions":194,"vwap":292},"2026-09-16",34.96,34.885,513,34.9437,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":194,"vwap":301},"2026-09-15",34.97,34.92,34.94,0.02,0.06,980,34.9549,{"date":303,"open":304,"high":304,"low":296,"close":296,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",35,-0.13,-0.37,4530,19,34.943,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":312},"2026-09-11",35.05,0.1303,0.37,7,5,{"date":318,"open":319,"high":289,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":184,"vwap":324},"2026-09-10",34.93,34.9197,-0.0653,-0.19,1201,34.937,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":105,"volume":315,"transactions":316,"vwap":329},"2026-09-09",34.985,-0.0593,35.0426,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":226,"volume":334,"transactions":185,"vwap":335},"2026-09-08",35.0443,-0.075,87,35.058,{"date":337,"open":289,"high":338,"low":289,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":185,"vwap":342},"2026-09-04",35.1193,-0.0159,-0.05,437,34.9735,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":315,"vwap":349},"2026-09-03",35.1352,0.1152,0.33,7.059,35.0523,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":82,"volume":356,"transactions":210,"vwap":357},"2026-09-02",35.04,35.005,35.02,0.0779,386,35.0211,{"date":359,"open":296,"high":360,"low":296,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":210,"vwap":364},"2026-09-01",34.9421,-0.0905,-0.26,211,34.924,{"date":366,"open":367,"high":312,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":247,"vwap":373},"2026-08-31",34.9801,34.98,35.0326,-0.0074,-0.02,7124,35.0317,{"date":375,"open":352,"high":352,"low":352,"close":352,"change":376,"percent_change":377,"volume":378,"transactions":185,"vwap":379},"2026-08-28",-0.005,-0.01,190,35.0401,{"date":381,"open":283,"high":283,"low":283,"close":283,"change":382,"percent_change":82,"volume":315,"transactions":316,"vwap":383},"2026-08-27",0.0753,34.9956,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":145,"volume":389,"transactions":210,"vwap":390},"2026-08-26",34.955,34.9697,0.0155,222.114,34.954,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":315,"transactions":316,"vwap":396},"2026-08-25",34.9542,0.0392,0.11,34.9371,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":263,"percent_change":264,"volume":400,"transactions":315,"vwap":401},"2026-08-24",34.915,103,34.8817,{"date":403,"open":296,"high":319,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":304,"vwap":408},"2026-08-21",34.89,0.0031,0.01,4504,34.9047,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":226,"volume":413,"transactions":315,"vwap":414},"2026-08-20",34.8869,-0.0731,94,34.9287,{"date":416,"open":297,"high":289,"low":296,"close":289,"change":100,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-19",0.69,7380,49,34.9312,{"date":422,"open":423,"high":296,"low":424,"close":424,"change":425,"percent_change":59,"volume":426,"transactions":427,"vwap":428},"2026-08-18",34.91,34.72,-0.2521,20198,54,34.8037,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":315,"transactions":316,"vwap":434},"2026-08-17",34.9721,-0.0329,-0.09,35.0121,{"date":436,"open":368,"high":353,"low":368,"close":353,"change":406,"percent_change":437,"volume":438,"transactions":439,"vwap":368},"2026-08-14",0.03,703,11,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":284,"volume":315,"transactions":316,"vwap":444},"2026-08-13",34.995,0.055,34.9957,{"date":446,"open":295,"high":295,"low":297,"close":297,"change":447,"percent_change":395,"volume":448,"transactions":185,"vwap":449},"2026-08-12",0.0384,533,34.9548,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":184,"vwap":457},"2026-08-11",34.9599,34.9016,-0.0236,-0.07,2542,34.9509,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":298,"volume":463,"transactions":210,"vwap":464},"2026-08-10",34.9,34.9252,0.0073,108.029044,34.9003,{"date":466,"open":460,"high":467,"low":460,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":316,"vwap":471},"2026-08-07",34.9179,0.0527,0.15,169,34.8991,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":207,"volume":218,"transactions":476,"vwap":477},"2026-08-06",34.8652,-0.0148,4,34.8725,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":216,"volume":439,"transactions":316,"vwap":482},"2026-08-05",34.88,0.016,34.871,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":45,"volume":488,"transactions":218,"vwap":489},"2026-08-04",34.81,34.864,0.171,108,34.8106,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":38,"volume":210,"transactions":218,"vwap":494},"2026-08-03",34.693,0.1651,34.6225,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-31",34.4,34.5279,0.1029,0.3,472,20,34.4752,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":194,"vwap":511},"2026-07-30",34.33,34.425,0.2462,0.72,336,34.3779,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":210,"vwap":519},"2026-07-29",34.35,34.1788,-0.2325,-0.68,142,34.3515,{"date":521,"open":514,"high":522,"low":514,"close":522,"change":523,"percent_change":100,"volume":524,"transactions":315,"vwap":525},"2026-07-28",34.4113,0.0813,207,34.3742,{"date":527,"open":528,"high":528,"low":506,"close":506,"change":529,"percent_change":437,"volume":530,"transactions":531,"vwap":532},"2026-07-27",34.36,0.0119,295,10,34.3485,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":264,"volume":539,"transactions":236,"vwap":540},"2026-07-24",34.21,34.42,34.3181,0.0245,1917,34.3649,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":315,"vwap":548},"2026-07-23",34.28,34.2936,-0.1817,-0.53,176,34.2902,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":377,"volume":553,"transactions":218,"vwap":554},"2026-07-22",34.4753,-0.0035,24,34.4762,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":74,"volume":218,"transactions":476,"vwap":559},"2026-07-21",34.4788,0.118,34.4325,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":218,"transactions":476,"vwap":565},"2026-07-20",34.3608,-0.0109,-0.03,34.4058,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":362,"volume":185,"transactions":218,"vwap":570},"2026-07-17",34.3717,-0.0883,34.3753,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":105,"volume":575,"transactions":576,"vwap":577},"2026-07-16",34.46,-0.06,3317,23,34.4602,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":145,"percent_change":581,"volume":210,"transactions":316,"vwap":582},"2026-07-15",34.52,0.12,34.538,{"date":584,"open":573,"high":585,"low":573,"close":585,"change":16,"percent_change":82,"volume":586,"transactions":218,"vwap":587},"2026-07-14",34.48,112,34.4572,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":218,"transactions":476,"vwap":593},"2026-07-13",34.405,-0.095,-0.28,34.4197,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":264,"percent_change":192,"volume":597,"transactions":9,"vwap":596},"2026-07-10",34.5,100,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":183,"volume":602,"transactions":9,"vwap":600},"2026-07-09",34.43,0.091,200,{"date":604,"open":605,"high":514,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-08",34.26,34.339,-0.041,-0.12,500,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":305,"volume":597,"transactions":9,"vwap":612},"2026-07-07",34.38,-0.045,{"date":615,"open":507,"high":507,"low":507,"close":507,"change":616,"percent_change":617,"volume":597,"transactions":9,"vwap":507},"2026-07-06",0.105,0.31,{"date":619,"open":506,"high":506,"low":605,"close":620,"change":481,"percent_change":216,"volume":621,"transactions":9,"vwap":620},"2026-07-02",34.32,1400,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":564,"volume":597,"transactions":9,"vwap":624},"2026-07-01",34.304,-0.009,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":500,"volume":602,"transactions":9,"vwap":629},"2026-06-30",34.29,34.313,0.101,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-29",34.2,34.212,0.322,0.95,1700,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":255,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-06-26",34.07,33.89,-0.47,5700,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":298,"percent_change":299,"volume":649,"transactions":9,"vwap":648},"2026-06-25",34.02,34.105,34.049999,4600,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":564,"percent_change":433,"volume":597,"transactions":9,"vwap":653},"2026-06-24",34.11,34.029999,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":66,"volume":660,"transactions":9,"vwap":658},"2026-06-23",33.92,34.099998,34.060001,-0.176,1600,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":371,"volume":665,"transactions":9,"vwap":663},"2026-06-22",34.236,-0.006,0,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":272,"transactions":9,"vwap":669},"2026-06-18",34.18,34.242,0.148,0.43,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":602,"transactions":9,"vwap":674},"2026-06-17",34.094002,-0.205,-0.6,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":377,"percent_change":564,"volume":681,"transactions":9,"vwap":680},"2026-06-16",34.34,34.299,900,{"date":683,"open":684,"high":684,"low":628,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-15",34.315,34.309,0.229,0.67,2400,{"date":690,"open":646,"high":691,"low":646,"close":691,"change":347,"percent_change":692,"volume":609,"transactions":9,"vwap":691},"2026-06-12",34.080002,0.98,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-11",33.815,33.98,33.75,-0.049,-0.14,4500,{"date":702,"open":646,"high":646,"low":703,"close":703,"change":659,"percent_change":704,"volume":272,"transactions":9,"vwap":703},"2026-06-10",33.799,-0.52,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-09",33.78,33.975,-0.078,-0.23,1100,{"date":713,"open":691,"high":691,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-08",34.053001,0.058,0.17,700,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-05",34.17,33.995,-0.309,-0.9,600,{"date":726,"open":543,"high":624,"low":543,"close":624,"change":145,"percent_change":581,"volume":727,"transactions":9,"vwap":624},"2026-06-04",300,{"date":729,"open":628,"high":628,"low":605,"close":730,"change":731,"percent_change":208,"volume":732,"transactions":9,"vwap":730},"2026-06-03",34.264,-0.038,4000,{"date":734,"open":506,"high":506,"low":735,"close":735,"change":736,"percent_change":377,"volume":717,"transactions":9,"vwap":735},"2026-06-02",34.302,-0.004,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":597,"transactions":9,"vwap":740},"2026-06-01",34.31,34.306,0.034,0.1,{"date":744,"open":745,"high":543,"low":745,"close":746,"change":747,"percent_change":200,"volume":272,"transactions":9,"vwap":746},"2026-05-29",34.27,34.272,0.028,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":100,"volume":665,"transactions":9,"vwap":750},"2026-05-28",34.244,0.082,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":298,"volume":597,"transactions":9,"vwap":755},"2026-05-27",34.14,34.162,0.008,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":717,"transactions":9,"vwap":761},"2026-05-26",34.15,34.19,34.154,0.063,0.18,{"date":765,"open":691,"high":766,"low":648,"close":766,"change":767,"percent_change":284,"volume":768,"transactions":9,"vwap":766},"2026-05-22",34.091,0.056,4200,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":742,"volume":774,"transactions":9,"vwap":772},"2026-05-21",33.96,34.035,0.035,1200,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-20",34.0050011,33.94,34,0.134,0.4,3600,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":322,"volume":597,"transactions":9,"vwap":785},"2026-05-19",33.866,-0.065,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":298,"volume":727,"transactions":9,"vwap":791},"2026-05-18",33.93,33.935,33.931,0.007,{"date":794,"open":771,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-15",33.99,33.924,-0.106,-0.31,10300,{"date":801,"open":696,"high":653,"low":696,"close":653,"change":16,"percent_change":82,"volume":272,"transactions":9,"vwap":653},"2026-05-14",{"date":803,"open":656,"high":804,"low":656,"close":804,"change":443,"percent_change":284,"volume":805,"transactions":9,"vwap":804},"2026-05-13",33.955,2600,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":207,"volume":811,"transactions":9,"vwap":809},"2026-05-12",33.84,33.9,-0.015,1300,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":406,"volume":597,"transactions":9,"vwap":814},"2026-05-11",33.915,0.005,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":74,"volume":597,"transactions":9,"vwap":818},"2026-05-08",33.91,0.115,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":810,"percent_change":207,"volume":824,"transactions":9,"vwap":823},"2026-05-07",33.805,33.795,1800,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":314,"volume":665,"transactions":9,"vwap":827},"2026-05-06",33.81,0.126,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":630,"percent_change":500,"volume":834,"transactions":9,"vwap":833},"2026-05-05",33.71,33.68,33.684,2700,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":602,"transactions":9,"vwap":838},"2026-05-04",33.54,33.583,-0.062,-0.18,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":742,"percent_change":500,"volume":637,"transactions":9,"vwap":845},"2026-05-01",33.67,33.63,33.645,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":742,"percent_change":500,"volume":774,"transactions":9,"vwap":849},"2026-04-30",33.45,33.545,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":376,"percent_change":377,"volume":621,"transactions":9,"vwap":854},"2026-04-29",33.42,33.5,33.445,{"date":856,"open":848,"high":848,"low":848,"close":848,"change":574,"percent_change":840,"volume":665,"transactions":9,"vwap":848},"2026-04-28",{"date":858,"open":859,"high":860,"low":859,"close":860,"change":263,"percent_change":264,"volume":717,"transactions":9,"vwap":860},"2026-04-27",33.46,33.51,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":74,"volume":866,"transactions":9,"vwap":864},"2026-04-24",33.415,33.485,0.113,3900,{"date":868,"open":869,"high":852,"low":870,"close":871,"change":872,"percent_change":245,"volume":873,"transactions":9,"vwap":871},"2026-04-23",33.41,33.28,33.372,-0.033,10800,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-04-22",33.43,33.36,33.405,0.135,0.41,5600,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":362,"volume":597,"transactions":9,"vwap":885},"2026-04-21",33.31,33.27,-0.086,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":245,"volume":602,"transactions":9,"vwap":891},"2026-04-20",33.35,33.38,33.356,-0.034,{"date":894,"open":852,"high":876,"low":895,"close":895,"change":896,"percent_change":897,"volume":717,"transactions":9,"vwap":895},"2026-04-17",33.39,0.165,0.5,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":75,"volume":905,"transactions":9,"vwap":903},"2026-04-16",33.2,33.246,33.18,33.225,0.045,2900,{"date":907,"open":908,"high":902,"low":908,"close":902,"change":616,"percent_change":909,"volume":597,"transactions":9,"vwap":902},"2026-04-15",33.13,0.32,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":270,"percent_change":31,"volume":834,"transactions":9,"vwap":913},"2026-04-14",33.044998,33.075001,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":271,"volume":920,"transactions":9,"vwap":917},"2026-04-13",32.72,32.885,32.7,0.175,3100,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":371,"percent_change":574,"volume":717,"transactions":9,"vwap":924},"2026-04-10",32.68,32.71,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":45,"volume":597,"transactions":9,"vwap":927},"2026-04-09",32.73,0.158,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":660,"transactions":9,"vwap":932},"2026-04-08",32.59,32.572,0.431,1.34,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":371,"volume":727,"transactions":9,"vwap":938},"2026-04-07",31.98,32.141,-0.007,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":234,"volume":811,"transactions":9,"vwap":943},"2026-04-06",32.02,32.148,0.074,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-02",31.96,32.080002,32.074001,0.124,0.39,15300,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":299,"percent_change":270,"volume":958,"transactions":9,"vwap":957},"2026-04-01",32.09,32.099998,31.95,11000,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":45,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-31",31.46,31.89,1.56,800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":145,"volume":774,"transactions":9,"vwap":970},"2026-03-30",31.45,31.53,31.35,31.4,0.014,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":609,"transactions":9,"vwap":976},"2026-03-27",31.59,31.61,31.386,-0.359,-1.13,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":362,"percent_change":982,"volume":597,"transactions":9,"vwap":981},"2026-03-26",31.745,-0.81,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":82,"volume":602,"transactions":9,"vwap":986},"2026-03-25",32.029999,32.0050011,0.069,{"date":989,"open":957,"high":937,"low":990,"close":990,"change":991,"percent_change":840,"volume":824,"transactions":9,"vwap":990},"2026-03-24",31.936,-0.056,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-23",32.0099983,32.12,31.992,0.271,0.85,4300,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":774,"transactions":9,"vwap":1003},"2026-03-20",31.86,31.721,-0.316,-0.99,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":225,"percent_change":710,"volume":774,"transactions":9,"vwap":1009},"2026-03-19",31.99,32.036999,31.94,{"date":1012,"open":1013,"high":1013,"low":955,"close":1014,"change":1015,"percent_change":1016,"volume":834,"transactions":9,"vwap":1014},"2026-03-18",32.29,32.11,-0.214,-0.66,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":762,"percent_change":192,"volume":597,"transactions":9,"vwap":1019},"2026-03-17",32.324,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":597,"transactions":9,"vwap":1022},"2026-03-16",32.261,0.201,0.63,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":255,"percent_change":1028,"volume":597,"transactions":9,"vwap":1027},"2026-03-13",32.060001,-0.5,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-12",32.3,32.32,32.21,32.22,-0.216,-0.67,2200,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":406,"volume":597,"transactions":9,"vwap":1040},"2026-03-11",32.436,0.004,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":613,"percent_change":699,"volume":169,"transactions":9,"vwap":1045},"2026-03-10",32.53,32.432,{"date":1047,"open":948,"high":1048,"low":948,"close":1048,"change":1049,"percent_change":1050,"volume":727,"transactions":9,"vwap":1048},"2026-03-09",32.477,0.181,0.56,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":597,"transactions":9,"vwap":1054},"2026-03-06",32.39,32.296,-0.291,-0.89,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":724,"transactions":9,"vwap":1060},"2026-03-05",32.44,32.587,-0.08,-0.24,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":38,"volume":597,"transactions":9,"vwap":1066},"2026-03-04",32.67,32.667,0.156,{"date":1069,"open":1032,"high":1070,"low":1032,"close":1071,"change":1072,"percent_change":642,"volume":724,"transactions":9,"vwap":1071},"2026-03-03",32.55,32.511,-0.155,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":377,"percent_change":564,"volume":602,"transactions":9,"vwap":1076},"2026-03-02",32.66,32.666,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":597,"transactions":9,"vwap":1079},"2026-02-27",32.676,-0.064,-0.2,{"date":1083,"open":918,"high":1084,"low":918,"close":1084,"change":1085,"percent_change":1086,"volume":727,"transactions":9,"vwap":1084},"2026-02-26",32.74,-0.098,-0.3,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":52,"volume":1092,"transactions":9,"vwap":1090},"2026-02-25",32.42,32.838,0.146,2500,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":781,"volume":1098,"transactions":9,"vwap":1096},"2026-02-24",32.76,32.692,0.13,59300,{"date":1100,"open":1101,"high":1102,"low":19,"close":1102,"change":1085,"percent_change":1086,"volume":169,"transactions":9,"vwap":1102},"2026-02-23",32.46,32.562,{"date":1104,"open":918,"high":1105,"low":1075,"close":1075,"change":1106,"percent_change":17,"volume":1107,"transactions":9,"vwap":1075},"2026-02-20",32.81,0.068,21800,{"date":1109,"open":1065,"high":1065,"low":931,"close":1110,"change":1111,"percent_change":255,"volume":774,"transactions":9,"vwap":1110},"2026-02-19",32.592,-0.051,{"date":1113,"open":918,"high":918,"low":1044,"close":1114,"change":1115,"percent_change":100,"volume":774,"transactions":9,"vwap":1114},"2026-02-18",32.643,0.079,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":216,"percent_change":469,"volume":597,"transactions":9,"vwap":1119},"2026-02-17",32.57,32.564,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1081,"volume":597,"transactions":9,"vwap":1122},"2026-02-13",32.514,-0.066,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-02-12",32.87,32.51,32.58,-0.195,-0.59,17300,{"date":1133,"open":927,"high":1134,"low":1135,"close":1134,"change":376,"percent_change":371,"volume":681,"transactions":9,"vwap":1134},"2026-02-11",32.775,32.725,{"date":1137,"open":1138,"high":1139,"low":1084,"close":1140,"change":1141,"percent_change":699,"volume":1142,"transactions":9,"vwap":1140},"2026-02-10",32.89,32.91,32.78,-0.046,20100,{"date":1144,"open":1145,"high":1145,"low":1095,"close":1146,"change":1147,"percent_change":89,"volume":824,"transactions":9,"vwap":1146},"2026-02-09",32.84,32.826,0.166,{"date":1149,"open":927,"high":1105,"low":1075,"close":1075,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1075},"2026-02-06",0.258,0.8,19300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-05",32.595,32.61,32.402,-0.226,-0.69,58600,{"date":1162,"open":1163,"high":927,"low":1164,"close":1165,"change":1166,"percent_change":840,"volume":1167,"transactions":9,"vwap":1165},"2026-02-04",32.63,32.515,32.628,-0.059,70600,{"date":1169,"open":1163,"high":1084,"low":1102,"close":1170,"change":1171,"percent_change":305,"volume":1172,"transactions":9,"vwap":1170},"2026-02-03",32.687,-0.043,33300,{"date":1174,"open":1175,"high":1176,"low":927,"close":927,"change":216,"percent_change":469,"volume":1177,"transactions":9,"vwap":927},"2026-02-02",32.88,32.9,37600,{"date":1179,"open":918,"high":1180,"low":923,"close":923,"change":1181,"percent_change":362,"volume":1182,"transactions":9,"vwap":923},"2026-01-30",32.79,-0.085,19500,{"date":1184,"open":1185,"high":1105,"low":1186,"close":1187,"change":815,"percent_change":298,"volume":1188,"transactions":9,"vwap":1187},"2026-01-29",32.75,32.65,32.765,10100,{"date":1190,"open":1145,"high":1138,"low":1095,"close":1095,"change":455,"percent_change":226,"volume":866,"transactions":9,"vwap":1095},"2026-01-28",{"date":1192,"open":1176,"high":1176,"low":1193,"close":1193,"change":1194,"percent_change":216,"volume":609,"transactions":9,"vwap":1193},"2026-01-27",32.83,0.017,{"date":1196,"open":1135,"high":1145,"low":1135,"close":1197,"change":1198,"percent_change":951,"volume":727,"transactions":9,"vwap":1197},"2026-01-26",32.813,0.127,{"date":1200,"open":1201,"high":1095,"low":1202,"close":1202,"change":1203,"percent_change":75,"volume":1204,"transactions":9,"vwap":1202},"2026-01-23",32.701,32.686,0.046,15400,{"date":1206,"open":924,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":716,"volume":1210,"transactions":9,"vwap":1208},"2026-01-22",32.8,32.64,0.057,53800,{"date":1212,"open":931,"high":1075,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-01-21",32.54,32.583,0.209,0.65,5400,{"date":1219,"open":1070,"high":1070,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":824,"transactions":9,"vwap":1220},"2026-01-20",32.374,-0.354,-1.08,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":145,"volume":1229,"transactions":9,"vwap":1227},"2026-01-16",32.77,32.82,32.728,0.013,15100,{"date":1231,"open":1176,"high":1176,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-01-15",32.715,0.031,0.09,4400,{"date":1237,"open":923,"high":927,"low":923,"close":1238,"change":797,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-14",32.684,-0.32,31300,{"date":1242,"open":1180,"high":1105,"low":916,"close":1180,"change":815,"percent_change":298,"volume":1243,"transactions":9,"vwap":1180},"2026-01-13",3200,{"date":1245,"open":1225,"high":1246,"low":1247,"close":1248,"change":613,"percent_change":699,"volume":1249,"transactions":9,"vwap":1248},"2026-01-12",32.86,32.745,32.785,17400,{"date":1251,"open":1185,"high":1193,"low":923,"close":1193,"change":1252,"percent_change":1253,"volume":881,"transactions":9,"vwap":1193},"2026-01-09",0.185,0.57,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":665,"percent_change":665,"volume":665,"transactions":9,"vwap":1256},"2026-01-08",32.645,{"date":1258,"open":1084,"high":1084,"low":1256,"close":1256,"change":1259,"percent_change":255,"volume":597,"transactions":9,"vwap":1256},"2026-01-07",-0.052,{"date":1261,"open":918,"high":1225,"low":1262,"close":1263,"change":630,"percent_change":617,"volume":1264,"transactions":9,"vwap":1263},"2026-01-06",32.641,32.697,13200,{"date":1266,"open":924,"high":924,"low":1267,"close":1267,"change":1097,"percent_change":781,"volume":1268,"transactions":9,"vwap":1267},"2026-01-05",32.596,11200,{"date":1270,"open":1065,"high":1065,"low":1271,"close":1272,"change":1273,"percent_change":665,"volume":1274,"transactions":9,"vwap":1272},"2026-01-02",32.41,32.466,0.001,9900,{"date":1276,"open":1127,"high":1213,"low":1277,"close":1277,"change":665,"percent_change":665,"volume":1278,"transactions":9,"vwap":1277},"2025-12-31",32.465,42200,{"date":1280,"open":1281,"high":1281,"low":1277,"close":1277,"change":1282,"percent_change":1061,"volume":711,"transactions":9,"vwap":1277},"2025-12-30",32.5,-0.025,{"date":1284,"open":1044,"high":1044,"low":1285,"close":1285,"change":665,"percent_change":665,"volume":727,"transactions":9,"vwap":1285},"2025-12-29",32.49,{"date":1287,"open":1059,"high":1044,"low":1271,"close":1285,"change":278,"percent_change":216,"volume":920,"transactions":9,"vwap":1285},"2025-12-26",{"date":1289,"open":1290,"high":1044,"low":1089,"close":1291,"change":145,"percent_change":581,"volume":1292,"transactions":9,"vwap":1291},"2025-12-24",32.479,32.475,3700,{"date":1294,"open":1271,"high":1295,"low":1053,"close":1296,"change":406,"percent_change":437,"volume":1297,"transactions":9,"vwap":1296},"2025-12-23",32.478,32.435,3300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":665,"percent_change":665,"volume":1303,"transactions":9,"vwap":1301},"2025-12-22",32.4,32.425,32.38,14700,{"date":1305,"open":1301,"high":1301,"low":1301,"close":1301,"change":1106,"percent_change":17,"volume":665,"transactions":9,"vwap":1301},"2025-12-19",{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":987,"percent_change":17,"volume":665,"transactions":9,"vwap":1308},"2025-12-18",32.357,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":245,"volume":597,"transactions":9,"vwap":1311},"2025-12-17",32.288,-0.032,{"date":1314,"open":1032,"high":1032,"low":1032,"close":1032,"change":665,"percent_change":665,"volume":665,"transactions":9,"vwap":1032},"2025-12-16",{"date":1316,"open":1032,"high":1032,"low":1032,"close":1032,"change":406,"percent_change":437,"volume":824,"transactions":9,"vwap":1032},"2025-12-15",{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":840,"volume":665,"transactions":9,"vwap":1319},"2025-12-12",32.31,-0.058,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":215,"percent_change":299,"volume":665,"transactions":9,"vwap":1323},"2025-12-11",32.368,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":904,"percent_change":75,"volume":665,"transactions":9,"vwap":1326},"2025-12-10",32.35,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":443,"percent_change":716,"volume":665,"transactions":9,"vwap":1329},"2025-12-09",32.305,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":207,"percent_change":608,"volume":665,"transactions":9,"vwap":1332},"2025-12-08",32.25,{"date":1334,"open":1013,"high":1013,"low":1013,"close":1013,"change":299,"percent_change":270,"volume":920,"transactions":9,"vwap":1013},"2025-12-05",{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":433,"volume":665,"transactions":9,"vwap":1337},"2025-12-04",32.23,-0.028,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":100,"volume":727,"transactions":9,"vwap":1342},"2025-12-03",32.2,32.258,0.078,{"date":1345,"open":1346,"high":1341,"low":1346,"close":1347,"change":810,"percent_change":340,"volume":732,"transactions":9,"vwap":1347},"2025-12-02",32.14,32.18,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":406,"volume":597,"transactions":9,"vwap":1350},"2025-12-01",32.195,0.002,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":762,"percent_change":192,"volume":316,"transactions":9,"vwap":1354},"2025-11-28",32.193,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":944,"percent_change":234,"volume":597,"transactions":9,"vwap":1357},"2025-11-26",32.13,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1343,"percent_change":100,"volume":597,"transactions":9,"vwap":1360},"2025-11-25",32.056,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":81,"volume":1366,"transactions":9,"vwap":1364},"2025-11-24",31.932,31.978,0.234,2100,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1067,"percent_change":45,"volume":665,"transactions":9,"vwap":1369},"2025-11-21",31.744,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":811,"transactions":9,"vwap":1373},"2025-11-20",31.687,31.588,-0.196,-0.62,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":75,"volume":665,"transactions":9,"vwap":1378},"2025-11-19",31.784,0.043,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1062,"volume":665,"transactions":9,"vwap":1382},"2025-11-18",31.741,-0.077,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":245,"percent_change":798,"volume":665,"transactions":9,"vwap":1386},"2025-11-17",31.818,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":284,"volume":665,"transactions":9,"vwap":1389},"2025-11-14",31.918,0.051,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":597,"transactions":9,"vwap":1393},"2025-11-13",31.867,-0.153,-0.48,{"date":1397,"open":942,"high":942,"low":942,"close":942,"change":406,"percent_change":437,"volume":1297,"transactions":9,"vwap":942},"2025-11-12",{"date":1399,"open":1400,"high":1400,"low":1401,"close":994,"change":1402,"percent_change":340,"volume":1292,"transactions":9,"vwap":994},"2025-11-11",32.105,31.97,-0.017,{"date":1404,"open":1405,"high":995,"low":942,"close":1406,"change":1407,"percent_change":1216,"volume":1408,"transactions":9,"vwap":1406},"2025-11-10",32.07,32.027,0.206,7600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1412,"change":263,"percent_change":200,"volume":1414,"transactions":9,"vwap":1412},"2025-11-07",31.65,31.821,31.63,11800,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":602,"transactions":9,"vwap":1418},"2025-11-06",31.8,31.796,-0.104,-0.33,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":437,"percent_change":1234,"volume":1424,"transactions":9,"vwap":1423},"2025-11-05",31.9,3400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":340,"percent_change":255,"volume":609,"transactions":9,"vwap":1428},"2025-11-04",31.84,31.87,31.805,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":455,"volume":1424,"transactions":9,"vwap":1432},"2025-11-03",31.92,-0.023,{"date":1435,"open":962,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":75,"volume":1440,"transactions":9,"vwap":1438},"2025-10-31",32.040001,31.88,31.943,0.044,4900,{"date":1442,"open":1423,"high":1443,"low":1444,"close":1444,"change":991,"percent_change":840,"volume":272,"transactions":9,"vwap":1444},"2025-10-30",32,31.899,{"date":1446,"open":957,"high":1447,"low":957,"close":1447,"change":892,"percent_change":208,"volume":597,"transactions":9,"vwap":1447},"2025-10-29",31.955,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":469,"volume":665,"transactions":9,"vwap":1450},"2025-10-28",31.989,0.049,{"date":1453,"open":1010,"high":1010,"low":1010,"close":1010,"change":904,"percent_change":75,"volume":597,"transactions":9,"vwap":1010},"2025-10-27",{"date":1455,"open":1428,"high":1456,"low":1428,"close":1456,"change":299,"percent_change":270,"volume":602,"transactions":9,"vwap":1456},"2025-10-24",31.895,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":602,"transactions":9,"vwap":1460},"2025-10-23",31.79,31.835,0.081,0.26,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":455,"percent_change":1467,"volume":597,"transactions":9,"vwap":1466},"2025-10-22",31.44,31.754,-0.22,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":200,"volume":609,"transactions":9,"vwap":1471},"2025-10-21",31.73,31.824,0.024,{"date":1474,"open":1475,"high":1417,"low":1475,"close":1417,"change":1476,"percent_change":52,"volume":597,"transactions":9,"vwap":1417},"2025-10-20",31.74,0.144,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":52,"volume":609,"transactions":9,"vwap":1480},"2025-10-17",31.52,31.656,0.143,{"date":1483,"open":975,"high":975,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":727,"transactions":9,"vwap":1484},"2025-10-16",31.513,-0.125,-0.4,{"date":1488,"open":1489,"high":1489,"low":1413,"close":1490,"change":1491,"percent_change":1234,"volume":724,"transactions":9,"vwap":1490},"2025-10-15",31.67,31.638,0.029,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":608,"volume":866,"transactions":9,"vwap":1496},"2025-10-14",31.543,31.72,31.609,-0.039,{"date":1499,"open":974,"high":1411,"low":974,"close":1500,"change":763,"percent_change":1253,"volume":169,"transactions":9,"vwap":1500},"2025-10-13",31.648,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":602,"transactions":9,"vwap":1504},"2025-10-10",31.69,31.468,-0.242,-0.76,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":613,"percent_change":699,"volume":1297,"transactions":9,"vwap":1509},"2025-10-09",31.71,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":17,"volume":665,"transactions":9,"vwap":1512},"2025-10-08",31.755,0.065,{"date":1515,"open":1503,"high":1503,"low":1489,"close":1503,"change":1171,"percent_change":699,"volume":609,"transactions":9,"vwap":1503},"2025-10-07",{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":742,"volume":665,"transactions":9,"vwap":1518},"2025-10-06",31.733,0.033,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":299,"volume":597,"transactions":9,"vwap":1523},"2025-10-03",31.68,31.7,0.019,{"date":1526,"open":1495,"high":1470,"low":1527,"close":1528,"change":756,"percent_change":437,"volume":681,"transactions":9,"vwap":1528},"2025-10-02",31.64,31.681,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1519,"percent_change":742,"volume":665,"transactions":9,"vwap":1531},"2025-10-01",31.673,{"date":1533,"open":1534,"high":1527,"low":1534,"close":1527,"change":278,"percent_change":216,"volume":597,"transactions":9,"vwap":1527},"2025-09-30",31.58,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":278,"percent_change":216,"volume":597,"transactions":9,"vwap":1538},"2025-09-29",31.6,31.625,{"date":1540,"open":1541,"high":975,"low":1541,"close":975,"change":865,"percent_change":1542,"volume":621,"transactions":9,"vwap":975},"2025-09-26",31.5,0.36,{"date":1544,"open":961,"high":1545,"low":961,"close":1545,"change":1171,"percent_change":699,"volume":727,"transactions":9,"vwap":1545},"2025-09-25",31.497,{"date":1547,"open":1411,"high":1411,"low":1541,"close":1548,"change":145,"percent_change":1097,"volume":621,"transactions":9,"vwap":1548},"2025-09-24",31.54,{"date":1550,"open":1551,"high":1551,"low":1541,"close":1541,"change":1552,"percent_change":306,"volume":1553,"transactions":9,"vwap":1541},"2025-09-23",31.57,-0.118,6900,{"date":1555,"open":1551,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":1097,"volume":681,"transactions":9,"vwap":1556},"2025-09-22",31.618,31.55,0.042,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":742,"volume":665,"transactions":9,"vwap":1561},"2025-09-19",31.576,0.032,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":395,"volume":665,"transactions":9,"vwap":1565},"2025-09-18",31.544,0.036,{"date":1568,"open":967,"high":1479,"low":1569,"close":1570,"change":1273,"percent_change":665,"volume":768,"transactions":9,"vwap":1570},"2025-09-17",31.43,31.508,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":207,"volume":665,"transactions":9,"vwap":1573},"2025-09-16",31.507,-0.013,{"date":1576,"open":1479,"high":1479,"low":1479,"close":1479,"change":1519,"percent_change":742,"volume":665,"transactions":9,"vwap":1479},"2025-09-15",{"date":1578,"open":1465,"high":1579,"low":1580,"close":1579,"change":756,"percent_change":437,"volume":1581,"transactions":9,"vwap":1579},"2025-09-12",31.487,31.42,1900,{"date":1583,"open":1580,"high":1584,"low":1580,"close":1584,"change":1585,"percent_change":500,"volume":169,"transactions":9,"vwap":1584},"2025-09-11",31.479,0.093,{"date":1587,"open":1588,"high":976,"low":1588,"close":976,"change":216,"percent_change":284,"volume":602,"transactions":9,"vwap":976},"2025-09-10",31.33,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":971,"percent_change":145,"volume":999,"transactions":9,"vwap":1593},"2025-09-09",31.27,31.38,31.336,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":581,"volume":1600,"transactions":9,"vwap":1597},"2025-09-08",31.28,31.322,31.175,0.038,5300,{"date":1602,"open":1603,"high":969,"low":1604,"close":1605,"change":564,"percent_change":245,"volume":1606,"transactions":9,"vwap":1605},"2025-09-05",31.18,31.15,31.284,170900,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":670,"percent_change":120,"volume":1611,"transactions":9,"vwap":1610},"2025-09-04",31.17,31.314,6700,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":767,"percent_change":763,"volume":1617,"transactions":9,"vwap":1616},"2025-09-03",31.13,31.229,31.166,1500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1239,"volume":1625,"transactions":9,"vwap":1623},"2025-09-02",31.115,31.16,30.99,31.11,-0.101,4800,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":602,"transactions":9,"vwap":1629},"2025-08-29",31.26,31.211,-0.048,-0.15,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":455,"volume":881,"transactions":9,"vwap":1636},"2025-08-28",31.19,31.31,31.259,-0.021,{"date":1639,"open":1603,"high":1640,"low":1621,"close":1596,"change":601,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1596},"2025-08-27",31.3,0.29,23700,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1472,"percent_change":200,"volume":727,"transactions":9,"vwap":1646},"2025-08-26",31.23,31.189,{"date":1648,"open":1636,"high":1636,"low":1649,"close":1649,"change":1650,"percent_change":455,"volume":724,"transactions":9,"vwap":1649},"2025-08-25",31.165,-0.022,{"date":1652,"open":1604,"high":1653,"low":1604,"close":1653,"change":1654,"percent_change":1151,"volume":1655,"transactions":9,"vwap":1653},"2025-08-22",31.187,0.246,14100,{"date":1657,"open":1658,"high":1622,"low":1659,"close":1659,"change":1419,"percent_change":1420,"volume":681,"transactions":9,"vwap":1659},"2025-08-21",30.98,30.941,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":377,"percent_change":564,"volume":727,"transactions":9,"vwap":1664},"2025-08-20",31,31.049999,31.045,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":225,"percent_change":710,"volume":665,"transactions":9,"vwap":1667},"2025-08-19",31.055,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1228,"percent_change":145,"volume":621,"transactions":9,"vwap":1671},"2025-08-18",31.09,31.128,{"date":1673,"open":1620,"high":1620,"low":1620,"close":1620,"change":1282,"percent_change":1061,"volume":665,"transactions":9,"vwap":1620},"2025-08-15",{"date":1675,"open":1623,"high":1676,"low":1677,"close":1676,"change":792,"percent_change":298,"volume":1678,"transactions":9,"vwap":1676},"2025-08-14",31.14,31.1,5000,{"date":1680,"open":1603,"high":1634,"low":1681,"close":1682,"change":1683,"percent_change":100,"volume":1684,"transactions":9,"vwap":1682},"2025-08-13",31.059999,31.133,0.073,6300,{"date":1686,"open":1687,"high":1681,"low":1687,"close":1681,"change":1688,"percent_change":1542,"volume":724,"transactions":9,"vwap":1681},"2025-08-12",30.97,0.112,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":756,"percent_change":437,"volume":824,"transactions":9,"vwap":1694},"2025-08-11",30.92,31.07,30.9,30.948,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":781,"volume":665,"transactions":9,"vwap":1697},"2025-08-08",30.94,0.122,{"date":1700,"open":1701,"high":19,"low":1702,"close":1703,"change":1123,"percent_change":226,"volume":964,"transactions":9,"vwap":1703},"2025-08-07",30.81,30.79,30.818,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":1024,"volume":774,"transactions":9,"vwap":1707},"2025-08-06",30.859,30.884,30.831,0.194,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":699,"percent_change":1713,"volume":1600,"transactions":9,"vwap":1712},"2025-08-05",30.69,-0.45,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":665,"transactions":9,"vwap":1716},"2025-08-04",30.83,0.257,0.84,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":621,"transactions":9,"vwap":1723},"2025-08-01",30.66,30.55,30.573,-0.224,-0.73,{"date":1727,"open":1693,"high":1693,"low":1728,"close":1728,"change":1433,"percent_change":455,"volume":727,"transactions":9,"vwap":1728},"2025-07-31",30.797,{"date":1730,"open":1731,"high":1731,"low":1702,"close":1732,"change":377,"percent_change":564,"volume":1131,"transactions":9,"vwap":1732},"2025-07-30",30.925,30.82,{"date":1734,"open":1735,"high":1735,"low":1716,"close":1716,"change":1736,"percent_change":1086,"volume":711,"transactions":9,"vwap":1716},"2025-07-29",30.86,-0.094,{"date":1738,"open":1739,"high":1740,"low":1735,"close":1741,"change":665,"percent_change":665,"volume":1742,"transactions":9,"vwap":1741},"2025-07-28",30.88,31.02,30.924,12600,{"date":1744,"open":1741,"high":1741,"low":1741,"close":1741,"change":1106,"percent_change":82,"volume":597,"transactions":9,"vwap":1741},"2025-07-25",{"date":1746,"open":1747,"high":1748,"low":1716,"close":1749,"change":1750,"percent_change":200,"volume":1366,"transactions":9,"vwap":1749},"2025-07-24",30.91,30.93,30.856,0.026,{"date":1752,"open":1753,"high":1716,"low":1712,"close":1716,"change":828,"percent_change":880,"volume":1754,"transactions":9,"vwap":1716},"2025-07-23",30.72,3500,{"date":1756,"open":1721,"high":1757,"low":1721,"close":1758,"change":377,"percent_change":564,"volume":1424,"transactions":9,"vwap":1758},"2025-07-22",30.75,30.704,{"date":1760,"open":1721,"high":1761,"low":1721,"close":1761,"change":1558,"percent_change":75,"volume":717,"transactions":9,"vwap":1761},"2025-07-21",30.714,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1472,"percent_change":200,"volume":665,"transactions":9,"vwap":1764},"2025-07-18",30.672,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1234,"percent_change":1641,"volume":665,"transactions":9,"vwap":1767},"2025-07-17",30.648,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":715,"percent_change":270,"volume":727,"transactions":9,"vwap":1771},"2025-07-16",30.516,30.558,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-07-15",30.57,30.68,30.5,-0.105,-0.34,234200,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":1097,"volume":602,"transactions":9,"vwap":1783},"2025-07-14",30.58,30.605,0.039,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":574,"volume":378,"transactions":9,"vwap":1787},"2025-07-11",30.566,-0.019,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":298,"percent_change":264,"volume":602,"transactions":9,"vwap":1792},"2025-07-10",30.6,30.585,{"date":1794,"open":1795,"high":1774,"low":1796,"close":1797,"change":879,"percent_change":1798,"volume":1408,"transactions":9,"vwap":1797},"2025-07-09",30.49,30.48,30.565,0.44,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":377,"percent_change":564,"volume":782,"transactions":9,"vwap":1801},"2025-07-08",30.43,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":699,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-07-07",30.479,30.54,30.41,30.44,-0.46,6100,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1782,"change":780,"percent_change":1798,"volume":637,"transactions":9,"vwap":1782},"2025-07-03",30.46,30.63,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1203,"percent_change":469,"volume":1819,"transactions":9,"vwap":1818},"2025-07-02",30.445,30.51,30.446,8500,{"date":1821,"open":1822,"high":1776,"low":1822,"close":1823,"change":1824,"percent_change":433,"volume":1825,"transactions":9,"vwap":1823},"2025-07-01",30.385,30.4,-0.026,2000,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":909,"volume":711,"transactions":9,"vwap":1829},"2025-06-30",30.395,30.426,0.096,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":581,"percent_change":781,"volume":602,"transactions":9,"vwap":1834},"2025-06-27",30.31,30.33,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":1343,"percent_change":1462,"volume":1292,"transactions":9,"vwap":1838},"2025-06-26",30.26,30.21,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1788,"percent_change":574,"volume":1842,"transactions":9,"vwap":1841},"2025-06-25",30.132,466,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":1849,"volume":609,"transactions":9,"vwap":1846},"2025-06-24",30.13,30.151,30.1,0.192,0.64,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":1855,"percent_change":1856,"volume":811,"transactions":9,"vwap":1853},"2025-06-23",29.9,29.959,29.75,0.177,0.59,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":377,"volume":609,"transactions":9,"vwap":1860},"2025-06-20",29.84,29.782,-0.003,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":773,"percent_change":581,"volume":1617,"transactions":9,"vwap":1866},"2025-06-18",29.87,29.78,29.785,{"date":1868,"open":1869,"high":1870,"low":1854,"close":1854,"change":1871,"percent_change":1375,"volume":1235,"transactions":9,"vwap":1854},"2025-06-17",29.859,29.86,-0.185,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":763,"percent_change":1876,"volume":602,"transactions":9,"vwap":1875},"2025-06-16",30.040001,29.935,0.6,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":774,"transactions":9,"vwap":1881},"2025-06-13",29.83,29.93,29.755,-0.194,-0.65,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":216,"percent_change":716,"volume":602,"transactions":9,"vwap":1888},"2025-06-12",29.95,29.92,29.949,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1497,"percent_change":305,"volume":681,"transactions":9,"vwap":1893},"2025-06-11",30.01,29.85,29.899,{"date":1895,"open":1864,"high":1896,"low":1859,"close":1896,"change":751,"percent_change":183,"volume":964,"transactions":9,"vwap":1896},"2025-06-10",29.938,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1351,"percent_change":406,"volume":665,"transactions":9,"vwap":1899},"2025-06-09",29.856,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":1407,"percent_change":417,"volume":169,"transactions":9,"vwap":1903},"2025-06-06",29.82,29.854,29.76,{"date":1906,"open":1907,"high":1852,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-06-05",29.7,29.648,-0.122,-0.41,5200,{"date":1913,"open":1914,"high":1879,"low":1915,"close":1916,"change":376,"percent_change":371,"volume":1917,"transactions":9,"vwap":1916},"2025-06-04",29.79,29.741,29.77,11300,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":637,"transactions":9,"vwap":1921},"2025-06-03",29.58,29.775,0.114,0.38,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":89,"volume":1037,"transactions":9,"vwap":1927},"2025-06-02",29.55,29.661,29.462,0.151,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":371,"percent_change":455,"volume":1934,"transactions":9,"vwap":1933},"2025-05-30",29.43,29.51,7700,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1041,"percent_change":406,"volume":649,"transactions":9,"vwap":1938},"2025-05-29",29.66,29.53,{"date":1940,"open":1938,"high":1938,"low":1941,"close":1941,"change":1942,"percent_change":362,"volume":602,"transactions":9,"vwap":1941},"2025-05-28",29.526,-0.076,{"date":1944,"open":1932,"high":1945,"low":1932,"close":1945,"change":1946,"percent_change":1947,"volume":1581,"transactions":9,"vwap":1945},"2025-05-27",29.602,0.332,1.13,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":665,"transactions":9,"vwap":1950},"2025-05-23",29.27,-0.112,-0.38,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1574,"percent_change":207,"volume":1037,"transactions":9,"vwap":1957},"2025-05-22",29.37,29.4,29.382,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":245,"volume":1964,"transactions":9,"vwap":1962},"2025-05-21",29.63,29.31,29.395,-0.029,48000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1056,"volume":1825,"transactions":9,"vwap":1969},"2025-05-20",29.61,29.645,29.424,-0.263,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":1975,"percent_change":437,"volume":609,"transactions":9,"vwap":1974},"2025-05-19",29.62,29.687,0.009,{"date":1977,"open":1960,"high":1978,"low":1973,"close":1979,"change":1980,"percent_change":781,"volume":621,"transactions":9,"vwap":1979},"2025-05-16",29.73,29.678,0.117,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":17,"volume":727,"transactions":9,"vwap":1984},"2025-05-15",29.5,29.561,0.062,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":815,"percent_change":298,"volume":881,"transactions":9,"vwap":1991},"2025-05-14",29.46,29.505,29.44,29.499,{"date":1993,"open":1990,"high":1983,"low":1994,"close":1995,"change":1996,"percent_change":52,"volume":1997,"transactions":9,"vwap":1995},"2025-05-13",29.42,29.494,0.133,33400,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":602,"transactions":9,"vwap":2001},"2025-05-12",29.24,29.361,0.503,1.74,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":2008,"percent_change":207,"volume":1911,"transactions":9,"vwap":2007},"2025-05-09",28.85,28.858,-0.012,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":1923,"volume":602,"transactions":9,"vwap":2013},"2025-05-08",28.84,28.895,28.87,0.108,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":1351,"percent_change":406,"volume":727,"transactions":9,"vwap":2018},"2025-05-07",28.68,28.762,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":254,"percent_change":322,"volume":727,"transactions":9,"vwap":2022},"2025-05-06",28.69,28.76,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":1778,"volume":602,"transactions":9,"vwap":2026},"2025-05-05",28.8,28.815,-0.099,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":824,"transactions":9,"vwap":2031},"2025-05-02",28.94,28.914,0.214,0.75,{"date":2035,"open":2036,"high":2013,"low":2017,"close":2037,"change":2038,"percent_change":347,"volume":711,"transactions":9,"vwap":2037},"2025-05-01",28.83,28.7,0.094,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":1562,"percent_change":395,"volume":665,"transactions":9,"vwap":2041},"2025-04-30",28.606,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":200,"percent_change":2047,"volume":717,"transactions":9,"vwap":2046},"2025-04-29",28.58,28.53,28.574,0.28,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":299,"percent_change":17,"volume":964,"transactions":9,"vwap":2051},"2025-04-28",28.42,28.494,28.29,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":500,"volume":602,"transactions":9,"vwap":2056},"2025-04-25",28.34,28.434,0.086,{"date":175,"open":171,"high":2059,"low":171,"close":2059,"change":2060,"percent_change":52,"volume":272,"transactions":9,"vwap":2059},28.348,0.128]