[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSMJ":3,"homepage-market-summary":22,"stock-historical-PSMJ":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSMJ","2026-10-05",{"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 (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},34.7336,34.6393,0.0943,0.27,33.0435,31.271,3662.168252,100,1228,{"status":23,"indices":24,"watchlist":69,"sectors":91,"benchmarks":147},"success",[25,33,40,47,54,62],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":32},"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","2026-10-06",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":32},"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":32},"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":32},"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":32},"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":32},"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":32},"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":32},"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":32},"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":13,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},27.188,4742,1730842.063,27.75,"2025-04-23",[177,180,186,192,201,209,217,224,235,242,250,259,267,275,283,291,300,310,318,325,333,340,348,358,366,372,381,389,395,404,412,422,429,436,443,451,460,467,475,484,491,499,505,513,521,530,538,547,556,563,572,579,587,595,602,610,619,627,637,644,652,658,664,669,675,681,687,692,697,704,709,714,720,724,728,731,736,740,743,748,753,757,763,768,774,779,783,785,789,791,796,800,803,807,811,813,817,821,825,829,833,837,840,843,846,849,852,855,858,863,866,870,873,878,881,885,889,893,900,902,908,914,919,922,927,935,939,945,950,955,960,966,974,981,987,993,998,1004,1010,1015,1020,1029,1033,1038,1041,1045,1049,1054,1061,1067,1072,1076,1081,1085,1090,1095,1099,1105,1112,1118,1124,1127,1135,1139,1143,1149,1152,1157,1162,1165,1169,1172,1176,1180,1183,1187,1189,1194,1199,1203,1206,1210,1213,1215,1219,1223,1227,1229,1233,1237,1241,1244,1247,1251,1255,1257,1262,1267,1270,1274,1278,1281,1284,1288,1292,1295,1300,1304,1309,1313,1316,1319,1324,1327,1330,1335,1340,1346,1350,1355,1361,1368,1372,1376,1380,1383,1388,1393,1398,1403,1407,1412,1417,1422,1425,1428,1432,1435,1440,1446,1449,1453,1459,1466,1470,1472,1478,1484,1491,1497,1502,1506,1510,1513,1516,1519,1525,1531,1536,1539,1543,1546,1548,1550,1554,1558,1561,1565,1568,1573,1579,1583,1587,1591,1598,1605,1610,1615,1620,1623,1631,1637,1643,1646,1651,1657,1662,1666,1671,1678,1684,1689,1693,1698,1705,1712,1719,1724,1729,1732,1737,1741,1745,1750,1755,1760,1766,1769,1775,1780,1786,1793,1798,1801,1807,1814,1821,1827,1833,1839,1844,1847,1851,1857,1864,1866,1871,1877,1882,1886,1889,1894,1898,1904,1910,1916,1921,1925,1931,1937,1941,1948,1953,1956,1959,1965,1970,1974,1980,1985,1989,1994,2001,2007,2014,2018,2023,2028,2034,2038,2042,2047,2052,2056,2062],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},16,34.7192,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":178,"vwap":185},"2026-10-02",0.1317,0.38,17.0435,34.6555,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":145,"volume":190,"transactions":178,"vwap":191},"2026-10-01",34.5076,0.0151,15.0435,34.4821,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",34.531,34.4925,-0.0168,-0.05,1113.0435,23,34.5304,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",34.5093,-0.012,-0.03,58.0435,17,34.5342,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",34.5213,-0.143,-0.41,72.0435,15,34.5217,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":215,"vwap":223},"2026-09-25",34.6643,0.105,0.3,14.0435,34.6011,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",34.465,34.58,34.44,34.5593,0.0193,0.06,31997.0435,24,34.5738,{"date":236,"open":227,"high":227,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":227},"2026-09-23",34.54,-0.1402,-0.4,15143.0435,19,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":199,"vwap":249},"2026-09-22",34.68,34.6802,0.0092,0.03,276.0435,34.6818,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":81,"volume":256,"transactions":257,"vwap":258},"2026-09-21",34.65,34.72,34.671,0.2531,31105.0435,33,34.7173,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":207,"vwap":266},"2026-09-18",34.36,34.4179,0.0186,0.05,115.0435,34.3627,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",34.3993,0.2343,0.69,13.0435,14,34.3428,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":233,"vwap":282},"2026-09-16",34.28,34.165,-0.09,-0.26,15510.0435,34.1922,{"date":284,"open":285,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":199,"vwap":290},"2026-09-15",34.255,34.24,0.135,0.4,1109.0435,34.2582,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":257,"vwap":299},"2026-09-14",34.37,34.41,34.12,-0.304,-0.88,51340.0435,34.3863,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",34.56,34.415,34.424,0.1706,0.5,21949.0435,25,34.4929,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":241,"vwap":317},"2026-09-10",34.3,34.2534,-0.1116,-0.32,243.0435,34.2775,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":280,"volume":322,"transactions":323,"vwap":324},"2026-09-09",34.365,-0.0888,146.0435,18,34.3674,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":233,"vwap":332},"2026-09-08",34.66,34.4538,-0.1004,-0.29,16330.0435,34.5107,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":207,"vwap":339},"2026-09-04",34.5542,-0.0642,-0.19,22.0435,34.5762,{"date":341,"open":342,"high":342,"low":302,"close":343,"change":344,"percent_change":306,"volume":345,"transactions":346,"vwap":347},"2026-09-03",34.67,34.6184,0.1732,2827.0735,29,34.6189,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",34.43,34.48,34.4452,0.1249,0.36,32625.0435,32,34.4764,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":346,"vwap":365},"2026-09-01",34.35,34.3203,-0.1197,-0.35,604.0435,34.3514,{"date":367,"open":294,"high":228,"low":294,"close":228,"change":368,"percent_change":369,"volume":370,"transactions":199,"vwap":371},"2026-08-31",-0.0443,-0.13,1329.0435,34.4328,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":279,"volume":378,"transactions":379,"vwap":380},"2026-08-28",34.495,34.53,34.4843,-0.0307,15383.3945,22,34.529,{"date":382,"open":302,"high":302,"low":383,"close":384,"change":385,"percent_change":288,"volume":386,"transactions":387,"vwap":388},"2026-08-27",34.49,34.515,0.1364,2461.0435,20,34.518,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":205,"volume":393,"transactions":387,"vwap":394},"2026-08-26",34.3786,-0.0114,53.0725,34.3826,{"date":396,"open":397,"high":294,"low":398,"close":399,"change":264,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-25",34.38,34.3581,34.39,0.15,1855.0435,31,34.3866,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":273,"vwap":411},"2026-08-24",34.47,34.34,-0.0496,-0.14,398.0435,34.4472,{"date":413,"open":414,"high":350,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",34.4,34.385,34.3896,0.0696,0.2,24305.0435,55,34.4271,{"date":423,"open":397,"high":294,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":356,"vwap":428},"2026-08-20",34.32,-0.1154,-0.34,50628.0435,34.3629,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":74,"volume":433,"transactions":434,"vwap":435},"2026-08-19",34.4354,0.1154,40.0435,12,34.4355,{"date":437,"open":383,"high":383,"low":424,"close":424,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-18",-0.1617,-0.47,75199.0435,30,34.4213,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":215,"vwap":450},"2026-08-17",34.545,34.4817,-0.0683,-0.2,3324.0435,34.5415,{"date":452,"open":302,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",34.57,34.55,-0.02,-0.06,832.0435,13,34.5679,{"date":461,"open":453,"high":453,"low":375,"close":453,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",0.0999,0.29,1385.0435,28,34.5444,{"date":468,"open":383,"high":469,"low":406,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":233,"vwap":474},"2026-08-12",34.51,34.4701,0.0451,0.13,3183.0435,34.4914,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":215,"vwap":483},"2026-08-11",34.45,34.42,34.425,-0.035,-0.1,641,34.4309,{"date":485,"open":486,"high":351,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":387,"vwap":490},"2026-08-10",34.46,-0.015,-0.04,873,34.4737,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",34.475,0.108,0.31,66,6,34.4182,{"date":500,"open":414,"high":294,"low":501,"close":501,"change":502,"percent_change":409,"volume":503,"transactions":241,"vwap":504},"2026-08-06",34.367,-0.0488,1036,34.402,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":465,"vwap":512},"2026-08-05",34.6,34.4158,0.0001,0,2446,34.527,{"date":514,"open":515,"high":477,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":241,"vwap":520},"2026-08-04",34.26,34.4157,0.2607,0.76,3486,34.4406,{"date":522,"open":295,"high":523,"low":524,"close":523,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",34.155,34.08,0.2148,0.63,16984,73,34.087,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":130,"volume":536,"transactions":308,"vwap":537},"2026-07-31",33.805,33.9402,33.67,0.1552,5084,33.7687,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":387,"vwap":546},"2026-07-30",33.49,33.81,33.785,0.3083,0.92,2370,33.6607,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":465,"vwap":555},"2026-07-29",33.61,33.76,33.4767,-0.2853,-0.85,2435,33.7094,{"date":557,"open":549,"high":558,"low":549,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":178,"vwap":562},"2026-07-28",33.762,0.0719,0.21,5061,33.6149,{"date":564,"open":565,"high":565,"low":549,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-27",33.71,33.6901,0.0349,0.1,238,8,33.667,{"date":573,"open":534,"high":565,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":458,"vwap":578},"2026-07-24",33.6552,0.027,0.08,2144,33.6652,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":273,"vwap":586},"2026-07-23",33.65,33.6282,-0.2511,-0.74,224,33.6437,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":205,"volume":593,"transactions":241,"vwap":594},"2026-07-22",33.91,33.93,33.8793,-0.0103,3966,33.9059,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":45,"volume":600,"transactions":570,"vwap":601},"2026-07-21",33.88,33.8896,0.1645,161,33.8807,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":481,"volume":607,"transactions":608,"vwap":609},"2026-07-20",33.82,33.7251,-0.0345,5816,27,33.8026,{"date":611,"open":541,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-17",33.85,33.7596,-0.1522,-0.45,31520,36,33.8007,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":273,"vwap":626},"2026-07-16",34.03,33.9118,-0.0947,-0.28,795,34.0267,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-15",33.94,34.01,34.0065,0.0615,0.18,2449,48,33.9872,{"date":638,"open":590,"high":639,"low":590,"close":639,"change":640,"percent_change":463,"volume":641,"transactions":642,"vwap":643},"2026-07-14",33.945,0.0966,2390,9,33.9305,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":239,"volume":649,"transactions":650,"vwap":651},"2026-07-13",33.9,33.8484,-0.1366,504,10,33.8767,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":560,"volume":657,"transactions":9,"vwap":655},"2026-07-10",33.915,33.985,0.07,300,{"date":659,"open":597,"high":654,"low":660,"close":654,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":654},"2026-07-09",33.83,0.132,0.39,4400,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":20,"transactions":9,"vwap":666},"2026-07-08",33.783,-0.039,-0.12,{"date":670,"open":671,"high":671,"low":604,"close":672,"change":673,"percent_change":280,"volume":674,"transactions":9,"vwap":672},"2026-07-07",33.99,33.822,-0.088,1700,{"date":676,"open":677,"high":589,"low":678,"close":589,"change":679,"percent_change":38,"volume":680,"transactions":9,"vwap":589},"2026-07-06",33.89,33.889,0.163,1200,{"date":682,"open":646,"high":646,"low":683,"close":684,"change":685,"percent_change":205,"volume":686,"transactions":9,"vwap":684},"2026-07-02",33.73,33.747,-0.01,20200,{"date":688,"open":646,"high":646,"low":689,"close":689,"change":690,"percent_change":448,"volume":691,"transactions":9,"vwap":689},"2026-07-01",33.757,-0.068,1100,{"date":693,"open":541,"high":660,"low":541,"close":694,"change":695,"percent_change":231,"volume":696,"transactions":9,"vwap":694},"2026-06-30",33.825,0.02,34800,{"date":698,"open":699,"high":532,"low":700,"close":532,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":532},"2026-06-29",33.79,33.78,0.315,0.94,800,{"date":705,"open":604,"high":604,"low":540,"close":540,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":540},"2026-06-26",-0.3,-0.89,19000,{"date":710,"open":711,"high":711,"low":550,"close":699,"change":712,"percent_change":145,"volume":713,"transactions":9,"vwap":699},"2026-06-25",33.8,0.015,5800,{"date":715,"open":716,"high":716,"low":550,"close":717,"change":718,"percent_change":247,"volume":719,"transactions":9,"vwap":717},"2026-06-24",33.86,33.775,0.01,6300,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":487,"percent_change":488,"volume":657,"transactions":9,"vwap":723},"2026-06-23",33.74,33.765,{"date":725,"open":726,"high":726,"low":700,"close":700,"change":695,"percent_change":231,"volume":727,"transactions":9,"vwap":700},"2026-06-22",33.95,400,{"date":729,"open":550,"high":550,"low":550,"close":550,"change":730,"percent_change":656,"volume":510,"transactions":9,"vwap":550},"2026-06-18",0.025,{"date":732,"open":660,"high":660,"low":733,"close":734,"change":712,"percent_change":145,"volume":735,"transactions":9,"vwap":734},"2026-06-17",33.72,33.735,4700,{"date":737,"open":565,"high":738,"low":565,"close":733,"change":455,"percent_change":456,"volume":739,"transactions":9,"vwap":733},"2026-06-16",33.77,145700,{"date":741,"open":722,"high":722,"low":722,"close":722,"change":145,"percent_change":742,"volume":510,"transactions":9,"vwap":722},"2026-06-15",0.12,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":568,"percent_change":221,"volume":747,"transactions":9,"vwap":746},"2026-06-12",33.87,33.7,1900,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":145,"percent_change":742,"volume":752,"transactions":9,"vwap":751},"2026-06-11",33.64,33.6,4200,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":105,"volume":20,"transactions":9,"vwap":755},"2026-06-10",33.56,-0.058,{"date":758,"open":751,"high":759,"low":751,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-09",33.618,-0.022,-0.07,10800,{"date":764,"open":765,"high":750,"low":765,"close":750,"change":766,"percent_change":472,"volume":767,"transactions":9,"vwap":750},"2026-06-08",33.63,0.045,900,{"date":769,"open":765,"high":765,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-05",33.595,-0.085,-0.25,1300,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":712,"percent_change":145,"volume":778,"transactions":9,"vwap":777},"2026-06-04",33.675,33.68,200,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":685,"volume":510,"transactions":9,"vwap":781},"2026-06-03",33.665,-0.005,{"date":784,"open":534,"high":534,"low":534,"close":534,"change":712,"percent_change":145,"volume":20,"transactions":9,"vwap":534},"2026-06-02",{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":718,"volume":20,"transactions":9,"vwap":787},"2026-06-01",33.655,0.005,{"date":790,"open":581,"high":581,"low":581,"close":581,"change":712,"percent_change":145,"volume":20,"transactions":9,"vwap":581},"2026-05-29",{"date":792,"open":765,"high":793,"low":765,"close":793,"change":794,"percent_change":656,"volume":795,"transactions":9,"vwap":793},"2026-05-28",33.635,0.022,2400,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":695,"volume":510,"transactions":9,"vwap":798},"2026-05-27",33.613,0.008,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":145,"percent_change":742,"volume":510,"transactions":9,"vwap":802},"2026-05-26",33.605,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":247,"percent_change":806,"volume":510,"transactions":9,"vwap":805},"2026-05-22",33.565,0.09,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":695,"percent_change":231,"volume":20,"transactions":9,"vwap":810},"2026-05-21",33.515,33.535,{"date":812,"open":809,"high":809,"low":809,"close":809,"change":145,"percent_change":742,"volume":20,"transactions":9,"vwap":809},"2026-05-20",{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":455,"volume":20,"transactions":9,"vwap":815},"2026-05-19",33.475,-0.008,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":718,"volume":20,"transactions":9,"vwap":819},"2026-05-18",33.483,0.003,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":761,"volume":20,"transactions":9,"vwap":823},"2026-05-15",33.48,-0.025,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":568,"volume":510,"transactions":9,"vwap":827},"2026-05-14",33.505,0.035,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":742,"volume":20,"transactions":9,"vwap":831},"2026-05-13",33.47,0.041,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":718,"volume":20,"transactions":9,"vwap":835},"2026-05-12",33.429,0.004,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":788,"percent_change":718,"volume":20,"transactions":9,"vwap":839},"2026-05-11",33.425,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":264,"percent_change":400,"volume":20,"transactions":9,"vwap":842},"2026-05-08",33.42,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":455,"percent_change":456,"volume":20,"transactions":9,"vwap":845},"2026-05-07",33.37,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":806,"percent_change":16,"volume":20,"transactions":9,"vwap":848},"2026-05-06",33.39,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":231,"percent_change":633,"volume":20,"transactions":9,"vwap":851},"2026-05-05",33.3,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":488,"percent_change":668,"volume":20,"transactions":9,"vwap":854},"2026-05-04",33.24,{"date":856,"open":851,"high":851,"low":857,"close":857,"change":247,"percent_change":806,"volume":20,"transactions":9,"vwap":857},"2026-05-01",33.28,{"date":859,"open":854,"high":860,"low":854,"close":860,"change":861,"percent_change":862,"volume":674,"transactions":9,"vwap":860},"2026-04-30",33.25,0.11,0.33,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":685,"percent_change":205,"volume":510,"transactions":9,"vwap":865},"2026-04-29",33.14,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":824,"percent_change":869,"volume":510,"transactions":9,"vwap":868},"2026-04-28",33.15,-0.08,{"date":871,"open":865,"high":872,"low":865,"close":872,"change":145,"percent_change":742,"volume":778,"transactions":9,"vwap":872},"2026-04-27",33.175,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":20,"transactions":9,"vwap":875},"2026-04-24",33.135,0.075,0.23,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":205,"percent_change":279,"volume":20,"transactions":9,"vwap":880},"2026-04-23",33.060001,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":220,"percent_change":884,"volume":20,"transactions":9,"vwap":883},"2026-04-22",33.09,0.32,{"date":886,"open":880,"high":880,"low":887,"close":887,"change":761,"percent_change":888,"volume":20,"transactions":9,"vwap":887},"2026-04-21",32.985,-0.21,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":409,"volume":20,"transactions":9,"vwap":891},"2026-04-20",33.055,-0.045,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-04-17",33.07,33.099998,0.115,0.35,2100,{"date":901,"open":887,"high":887,"low":887,"close":887,"change":828,"percent_change":861,"volume":20,"transactions":9,"vwap":887},"2026-04-16",{"date":903,"open":904,"high":905,"low":906,"close":905,"change":656,"percent_change":560,"volume":907,"transactions":9,"vwap":905},"2026-04-15",32.91,32.95,32.9,700,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":74,"volume":913,"transactions":9,"vwap":911},"2026-04-14",32.85,32.88,0.111,1400,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":45,"volume":657,"transactions":9,"vwap":917},"2026-04-13",32.685,32.769,0.159,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":487,"percent_change":197,"volume":20,"transactions":9,"vwap":921},"2026-04-10",32.61,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":661,"percent_change":926,"volume":778,"transactions":9,"vwap":925},"2026-04-09",32.52,32.625,0.41,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-08",32.51,32.42,32.493,0.404,1.26,2900,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":247,"volume":20,"transactions":9,"vwap":937},"2026-04-07",32.089001,0.009,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":944,"percent_change":82,"volume":703,"transactions":9,"vwap":942},"2026-04-06",32.060001,32.080002,32.02,0.071,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":20,"transactions":9,"vwap":947},"2026-04-02",32.0089989,0.119,0.37,{"date":951,"open":356,"high":356,"low":952,"close":952,"change":953,"percent_change":633,"volume":954,"transactions":9,"vwap":952},"2026-04-01",31.89,0.056,5000,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":778,"transactions":9,"vwap":957},"2026-03-31",31.834,0.491,1.57,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":20,"transactions":9,"vwap":963},"2026-03-30",31.49,31.343,-0.122,-0.39,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-03-27",31.51,31.53,31.465,-0.251,-0.79,1800,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":767,"transactions":9,"vwap":978},"2026-03-26",31.9,31.7,31.716,-0.256,-0.8,{"date":982,"open":356,"high":983,"low":984,"close":985,"change":986,"percent_change":495,"volume":747,"transactions":9,"vwap":985},"2026-03-25",32.0099983,31.95,31.972,0.099,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":169,"transactions":9,"vwap":990},"2026-03-24",31.94,31.873,-0.117,-0.37,{"date":994,"open":356,"high":356,"low":995,"close":995,"change":996,"percent_change":997,"volume":657,"transactions":9,"vwap":995},"2026-03-23",31.99,0.314,0.99,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":20,"transactions":9,"vwap":1001},"2026-03-20",31.84,31.676,-0.349,-1.09,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":761,"volume":767,"transactions":9,"vwap":1007},"2026-03-19",31.92,32.025002,31.87,-0.023,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":20,"transactions":9,"vwap":1012},"2026-03-18",32.048,-0.178,-0.55,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":100,"volume":657,"transactions":9,"vwap":1018},"2026-03-17",32.16,32.226,0.076,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-16",32.18,32.19,32.12,32.15,0.188,0.59,7300,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":315,"volume":20,"transactions":9,"vwap":1031},"2026-03-13",31.962,-0.102,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":20,"transactions":9,"vwap":1035},"2026-03-12",32.063999,-0.201,-0.62,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":816,"percent_change":455,"volume":20,"transactions":9,"vwap":1040},"2026-03-11",32.265,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":455,"volume":20,"transactions":9,"vwap":1043},"2026-03-10",32.273,-0.007,{"date":1046,"open":983,"high":1047,"low":983,"close":1047,"change":1048,"percent_change":662,"volume":657,"transactions":9,"vwap":1047},"2026-03-09",32.28,0.124,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1037,"volume":20,"transactions":9,"vwap":1052},"2026-03-06",32.2,32.156,-0.199,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-05",32.3,32.355,-0.106,-0.33,600,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":74,"volume":1066,"transactions":9,"vwap":1064},"2026-03-04",32.38,32.461,0.109,500,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":363,"volume":1066,"transactions":9,"vwap":1070},"2026-03-03",32.171,32.352,-0.114,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":656,"volume":20,"transactions":9,"vwap":1074},"2026-03-02",32.466,0.023,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":20,"transactions":9,"vwap":1078},"2026-02-27",32.443,-0.057,-0.18,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":892,"percent_change":409,"volume":778,"transactions":9,"vwap":1084},"2026-02-26",32.43,32.5,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":862,"volume":795,"transactions":9,"vwap":1088},"2026-02-25",32.47,32.545,0.107,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":288,"volume":907,"transactions":9,"vwap":1093},"2026-02-24",32.39,32.438,0.129,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":337,"volume":20,"transactions":9,"vwap":1097},"2026-02-23",32.309,-0.061,{"date":1100,"open":1092,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":145,"volume":1104,"transactions":9,"vwap":1102},"2026-02-20",32.41,32.37,0.014,3800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":913,"transactions":9,"vwap":1108},"2026-02-19",32.34,32.356,32.311,-0.051,-0.16,{"date":1113,"open":1114,"high":1101,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":767,"transactions":9,"vwap":1115},"2026-02-18",32.359,32.407,0.084,0.26,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":742,"volume":657,"transactions":9,"vwap":1122},"2026-02-17",32.22,32.33,32.323,0.039,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":718,"percent_change":247,"volume":510,"transactions":9,"vwap":1126},"2026-02-13",32.284,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-02-12",32.45,32.49,32.274,-0.207,-0.64,2800,{"date":1136,"open":1129,"high":1084,"low":1129,"close":1137,"change":1138,"percent_change":264,"volume":773,"transactions":9,"vwap":1137},"2026-02-11",32.481,0.016,{"date":1140,"open":1084,"high":1084,"low":1141,"close":1141,"change":1142,"percent_change":481,"volume":20,"transactions":9,"vwap":1141},"2026-02-10",32.465,-0.033,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1066,"transactions":9,"vwap":1146},"2026-02-09",32.48,32.498,0.168,0.52,{"date":1150,"open":1056,"high":1101,"low":1056,"close":1121,"change":1151,"percent_change":38,"volume":1104,"transactions":9,"vwap":1121},"2026-02-06",0.156,{"date":1153,"open":1025,"high":1154,"low":1025,"close":1154,"change":1155,"percent_change":1156,"volume":20,"transactions":9,"vwap":1154},"2026-02-05",32.174,-0.174,-0.54,{"date":1158,"open":1063,"high":1063,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":657,"transactions":9,"vwap":1159},"2026-02-04",32.348,-0.047,-0.15,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":712,"percent_change":264,"volume":20,"transactions":9,"vwap":1164},"2026-02-03",32.395,{"date":1166,"open":1087,"high":1087,"low":1063,"close":1063,"change":1167,"percent_change":481,"volume":1168,"transactions":9,"vwap":1063},"2026-02-02",-0.034,7500,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":824,"percent_change":869,"volume":20,"transactions":9,"vwap":1171},"2026-01-30",32.414,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":869,"volume":20,"transactions":9,"vwap":1174},"2026-01-29",32.439,-0.026,{"date":1177,"open":1178,"high":1145,"low":930,"close":1141,"change":782,"percent_change":455,"volume":1179,"transactions":9,"vwap":1141},"2026-01-28",32.467,3400,{"date":1181,"open":1129,"high":1087,"low":1182,"close":1087,"change":264,"percent_change":400,"volume":727,"transactions":9,"vwap":1087},"2026-01-27",32.442,{"date":1184,"open":1185,"high":1083,"low":1101,"close":930,"change":247,"percent_change":806,"volume":1186,"transactions":9,"vwap":930},"2026-01-26",32.425,2000,{"date":1188,"open":1092,"high":1092,"low":1092,"close":1092,"change":264,"percent_change":400,"volume":20,"transactions":9,"vwap":1092},"2026-01-23",{"date":1190,"open":1191,"high":1191,"low":1192,"close":1107,"change":730,"percent_change":576,"volume":1193,"transactions":9,"vwap":1107},"2026-01-22",32.35,32.32,3700,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":20,"transactions":9,"vwap":1196},"2026-01-21",32.315,0.183,0.57,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":980,"volume":20,"transactions":9,"vwap":1201},"2026-01-20",32.132,-0.259,{"date":1204,"open":1101,"high":1101,"low":1102,"close":1205,"change":1075,"percent_change":656,"volume":169,"transactions":9,"vwap":1205},"2026-01-16",32.391,{"date":1207,"open":1101,"high":1083,"low":1208,"close":1208,"change":1209,"percent_change":568,"volume":727,"transactions":9,"vwap":1208},"2026-01-15",32.368,0.033,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":892,"percent_change":409,"volume":510,"transactions":9,"vwap":1212},"2026-01-14",32.335,{"date":1214,"open":1063,"high":1063,"low":1063,"close":1063,"change":1142,"percent_change":481,"volume":510,"transactions":9,"vwap":1063},"2026-01-13",{"date":1216,"open":1057,"high":1217,"low":1057,"close":1217,"change":1218,"percent_change":145,"volume":773,"transactions":9,"vwap":1217},"2026-01-12",32.413,0.013,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":100,"volume":20,"transactions":9,"vwap":1221},"2026-01-09",32.4,0.079,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":510,"volume":510,"transactions":9,"vwap":1225},"2026-01-08",32.321,0.001,{"date":1228,"open":1192,"high":1192,"low":1192,"close":1192,"change":824,"percent_change":869,"volume":20,"transactions":9,"vwap":1192},"2026-01-07",{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":418,"volume":20,"transactions":9,"vwap":1231},"2026-01-06",32.345,0.063,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":944,"percent_change":82,"volume":20,"transactions":9,"vwap":1236},"2026-01-05",32.266,32.282,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":820,"percent_change":718,"volume":778,"transactions":9,"vwap":1240},"2026-01-02",32.199,32.211,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1079,"percent_change":1080,"volume":20,"transactions":9,"vwap":1243},"2025-12-31",32.208,{"date":1245,"open":1246,"high":1246,"low":1040,"close":1040,"change":788,"percent_change":695,"volume":703,"transactions":9,"vwap":1040},"2025-12-30",32.27,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":205,"volume":973,"transactions":9,"vwap":1249},"2025-12-29",32.26,-0.011,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":247,"volume":20,"transactions":9,"vwap":1253},"2025-12-26",32.271,0.011,{"date":1256,"open":1249,"high":1249,"low":1249,"close":1249,"change":695,"percent_change":231,"volume":767,"transactions":9,"vwap":1249},"2025-12-24",{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":20,"transactions":9,"vwap":1259},"2025-12-23",32.24,0.054,0.17,{"date":1263,"open":1023,"high":1023,"low":1264,"close":1265,"change":1266,"percent_change":495,"volume":1066,"transactions":9,"vwap":1265},"2025-12-22",32.164,32.186,0.098,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":986,"percent_change":495,"volume":20,"transactions":9,"vwap":1269},"2025-12-19",32.088001,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":463,"volume":510,"transactions":9,"vwap":1272},"2025-12-18",31.989,0.094,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1059,"volume":20,"transactions":9,"vwap":1276},"2025-12-17",31.895,-0.107,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":510,"percent_change":510,"volume":20,"transactions":9,"vwap":1280},"2025-12-16",32.0019989,{"date":1282,"open":1283,"high":1280,"low":1283,"close":1280,"change":816,"percent_change":455,"volume":20,"transactions":9,"vwap":1280},"2025-12-15",31.98,{"date":1285,"open":983,"high":983,"low":983,"close":983,"change":1286,"percent_change":1287,"volume":778,"transactions":9,"vwap":983},"2025-12-12",-0.087,-0.27,{"date":1289,"open":356,"high":1290,"low":356,"close":1290,"change":1291,"percent_change":742,"volume":20,"transactions":9,"vwap":1290},"2025-12-11",32.097,0.037,{"date":1293,"open":941,"high":941,"low":941,"close":941,"change":1294,"percent_change":463,"volume":657,"transactions":9,"vwap":941},"2025-12-10",0.093,{"date":1296,"open":1297,"high":995,"low":1297,"close":1298,"change":1299,"percent_change":-6,"volume":899,"transactions":9,"vwap":1298},"2025-12-09",31.96,31.967,-0.001,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":685,"volume":20,"transactions":9,"vwap":1302},"2025-12-08",31.968,-0.002,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":455,"volume":1308,"transactions":9,"vwap":1306},"2025-12-05",31.97,-0.006,3500,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":695,"volume":20,"transactions":9,"vwap":1311},"2025-12-04",31.976,0.006,{"date":1314,"open":1008,"high":1306,"low":1008,"close":1306,"change":75,"percent_change":1315,"volume":1060,"transactions":9,"vwap":1306},"2025-12-03",0.44,{"date":1317,"open":1006,"high":1006,"low":1318,"close":1318,"change":1098,"percent_change":337,"volume":1104,"transactions":9,"vwap":1318},"2025-12-02",31.83,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":869,"volume":907,"transactions":9,"vwap":1322},"2025-12-01",31.925,31.891,-0.024,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":145,"percent_change":472,"volume":907,"transactions":9,"vwap":1326},"2025-11-28",31.915,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1294,"percent_change":463,"volume":20,"transactions":9,"vwap":1329},"2025-11-26",31.875,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":1315,"volume":657,"transactions":9,"vwap":1333},"2025-11-25",31.67,31.782,0.138,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":778,"transactions":9,"vwap":1337},"2025-11-24",31.644,0.236,0.75,{"date":1341,"open":1342,"high":968,"low":1343,"close":1343,"change":1344,"percent_change":1315,"volume":1345,"transactions":9,"vwap":1343},"2025-11-21",31.447,31.408,0.137,2700,{"date":1347,"open":18,"high":18,"low":18,"close":18,"change":1348,"percent_change":1349,"volume":727,"transactions":9,"vwap":18},"2025-11-20",-0.204,-0.65,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":568,"volume":1060,"transactions":9,"vwap":1353},"2025-11-19",31.489,31.475,0.032,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":657,"transactions":9,"vwap":1358},"2025-11-18",31.43,31.443,-0.072,-0.23,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":992,"volume":913,"transactions":9,"vwap":1366},"2025-11-17",31.59,31.653,31.445,31.515,-0.118,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":806,"volume":510,"transactions":9,"vwap":1370},"2025-11-14",31.633,0.029,{"date":1373,"open":977,"high":977,"low":1374,"close":1374,"change":1375,"percent_change":1014,"volume":727,"transactions":9,"vwap":1374},"2025-11-13",31.604,-0.176,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":510,"percent_change":510,"volume":1379,"transactions":9,"vwap":1378},"2025-11-12",31.78,3600,{"date":1381,"open":1382,"high":1382,"low":1378,"close":1378,"change":197,"percent_change":1111,"volume":663,"transactions":9,"vwap":1378},"2025-11-11",31.81,{"date":1384,"open":1382,"high":1000,"low":1382,"close":1318,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1318},"2025-11-10",0.214,0.68,7400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":455,"percent_change":456,"volume":1168,"transactions":9,"vwap":1391},"2025-11-07",31.45,31.616,31.42,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":409,"volume":657,"transactions":9,"vwap":1396},"2025-11-06",31.65,31.636,-0.044,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1075,"percent_change":656,"volume":1402,"transactions":9,"vwap":1401},"2025-11-05",31.755,31.68,4000,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":280,"volume":20,"transactions":9,"vwap":1405},"2025-11-04",31.657,-0.083,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1409,"change":1411,"percent_change":481,"volume":663,"transactions":9,"vwap":1409},"2025-11-03",31.74,31.759,-0.032,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":568,"volume":1066,"transactions":9,"vwap":1415},"2025-10-31",31.753,31.772,0.031,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":20,"transactions":9,"vwap":1419},"2025-10-30",31.741,-0.075,-0.24,{"date":1423,"open":1318,"high":1318,"low":1424,"close":1424,"change":1079,"percent_change":1080,"volume":657,"transactions":9,"vwap":1424},"2025-10-29",31.816,{"date":1426,"open":990,"high":990,"low":990,"close":990,"change":1427,"percent_change":231,"volume":510,"transactions":9,"vwap":990},"2025-10-28",0.018,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":463,"volume":510,"transactions":9,"vwap":1430},"2025-10-27",31.855,0.092,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1294,"percent_change":463,"volume":510,"transactions":9,"vwap":1434},"2025-10-24",31.763,{"date":1436,"open":1437,"high":1332,"low":1437,"close":1332,"change":1438,"percent_change":1439,"volume":1066,"transactions":9,"vwap":1332},"2025-10-23",31.645,0.078,0.25,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1360,"volume":1379,"transactions":9,"vwap":1444},"2025-10-22",31.61,31.48,31.592,-0.074,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1254,"percent_change":247,"volume":510,"transactions":9,"vwap":1448},"2025-10-21",31.666,{"date":1450,"open":1337,"high":1451,"low":1337,"close":1451,"change":1452,"percent_change":95,"volume":657,"transactions":9,"vwap":1451},"2025-10-20",31.655,0.166,{"date":1454,"open":1455,"high":1352,"low":1456,"close":1352,"change":1457,"percent_change":1458,"volume":767,"transactions":9,"vwap":1352},"2025-10-17",31.4,31.345,0.134,0.43,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":668,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-10-16",31.52,31.33,31.355,-0.38,4600,{"date":1467,"open":1468,"high":1468,"low":1392,"close":1353,"change":247,"percent_change":568,"volume":1469,"transactions":9,"vwap":1353},"2025-10-15",31.54,4300,{"date":1471,"open":1443,"high":1443,"low":1365,"close":1365,"change":1250,"percent_change":205,"volume":20,"transactions":9,"vwap":1365},"2025-10-14",{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":152,"volume":657,"transactions":9,"vwap":1476},"2025-10-13",31.44,31.5,31.456,0.172,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":747,"transactions":9,"vwap":1481},"2025-10-10",31.6,31.284,-0.276,-0.87,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":888,"volume":1490,"transactions":9,"vwap":1488},"2025-10-09",31.586,31.611,31.56,-0.065,4800,{"date":1492,"open":1493,"high":1494,"low":1480,"close":1494,"change":1495,"percent_change":1496,"volume":1060,"transactions":9,"vwap":1494},"2025-10-08",31.612,31.625,0.052,0.16,{"date":1498,"open":1499,"high":1480,"low":1500,"close":1500,"change":1501,"percent_change":369,"volume":727,"transactions":9,"vwap":1500},"2025-10-07",31.581,31.573,-0.042,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":712,"percent_change":264,"volume":778,"transactions":9,"vwap":1505},"2025-10-06",31.62,31.615,{"date":1507,"open":1508,"high":1442,"low":1509,"close":1480,"change":718,"percent_change":247,"volume":773,"transactions":9,"vwap":1480},"2025-10-03",31.607,31.596,{"date":1511,"open":1488,"high":1512,"low":1488,"close":1363,"change":1044,"percent_change":455,"volume":1465,"transactions":9,"vwap":1363},"2025-10-02",31.599,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1291,"percent_change":742,"volume":20,"transactions":9,"vwap":1515},"2025-10-01",31.597,{"date":1517,"open":1443,"high":1488,"low":1443,"close":1488,"change":1518,"percent_change":633,"volume":680,"transactions":9,"vwap":1488},"2025-09-30",0.058,{"date":1520,"open":1475,"high":1468,"low":1521,"close":1522,"change":1523,"percent_change":576,"volume":1524,"transactions":9,"vwap":1522},"2025-09-29",31.47,31.502,0.026,30300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":861,"percent_change":898,"volume":1530,"transactions":9,"vwap":1528},"2025-09-26",31.39,31.476,31.38,7100,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":337,"volume":20,"transactions":9,"vwap":1534},"2025-09-25",31.36,31.366,-0.059,{"date":1537,"open":1392,"high":1357,"low":1392,"close":1538,"change":766,"percent_change":75,"volume":680,"transactions":9,"vwap":1538},"2025-09-24",31.425,{"date":1540,"open":1541,"high":1541,"low":1529,"close":1529,"change":369,"percent_change":213,"volume":1542,"transactions":9,"vwap":1529},"2025-09-23",31.55,41700,{"date":1544,"open":1545,"high":968,"low":1545,"close":968,"change":145,"percent_change":472,"volume":727,"transactions":9,"vwap":968},"2025-09-22",31.455,{"date":1547,"open":1521,"high":1521,"low":1521,"close":1521,"change":712,"percent_change":264,"volume":20,"transactions":9,"vwap":1521},"2025-09-19",{"date":1549,"open":1357,"high":1521,"low":1357,"close":1545,"change":766,"percent_change":75,"volume":767,"transactions":9,"vwap":1545},"2025-09-18",{"date":1551,"open":1527,"high":1392,"low":1552,"close":1553,"change":1103,"percent_change":145,"volume":973,"transactions":9,"vwap":1553},"2025-09-17",31.34,31.41,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1299,"percent_change":-6,"volume":907,"transactions":9,"vwap":1557},"2025-09-16",31.37,31.396,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1209,"percent_change":861,"volume":20,"transactions":9,"vwap":1560},"2025-09-15",31.397,{"date":1562,"open":1455,"high":1455,"low":1563,"close":1563,"change":820,"percent_change":718,"volume":1564,"transactions":9,"vwap":1563},"2025-09-12",31.364,2200,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":944,"percent_change":877,"volume":510,"transactions":9,"vwap":1567},"2025-09-11",31.361,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1570,"change":1518,"percent_change":1572,"volume":1524,"transactions":9,"vwap":1570},"2025-09-10",31.29,31.3,0.19,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":418,"volume":913,"transactions":9,"vwap":1577},"2025-09-09",31.25,31.19,31.232,0.062,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":730,"percent_change":576,"volume":657,"transactions":9,"vwap":1582},"2025-09-08",31.22,31.17,{"date":1584,"open":1582,"high":1582,"low":1585,"close":1585,"change":1586,"percent_change":197,"volume":657,"transactions":9,"vwap":1585},"2025-09-05",31.145,-0.016,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":897,"percent_change":949,"volume":727,"transactions":9,"vwap":1590},"2025-09-04",31.094999,31.161,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1594,"change":1596,"percent_change":183,"volume":1597,"transactions":9,"vwap":1594},"2025-09-03",31.035999,31.046,31.01,0.116,2500,{"date":1599,"open":1600,"high":1595,"low":1601,"close":1602,"change":1603,"percent_change":239,"volume":1604,"transactions":9,"vwap":1602},"2025-09-02",30.89,30.85,30.93,-0.123,20600,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":778,"transactions":9,"vwap":1607},"2025-08-29",31.052999,-0.098,-0.31,{"date":1611,"open":1582,"high":1612,"low":1613,"close":1613,"change":231,"percent_change":1572,"volume":1614,"transactions":9,"vwap":1613},"2025-08-28",31.18,31.151,30200,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":742,"volume":657,"transactions":9,"vwap":1618},"2025-08-27",31.059999,31.091,0.036,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":145,"percent_change":472,"volume":20,"transactions":9,"vwap":1622},"2025-08-26",31.055,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":409,"volume":1630,"transactions":9,"vwap":1628},"2025-08-25",31.011999,31.07,31.0020008,31.014999,-0.043,2600,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1060,"transactions":9,"vwap":1634},"2025-08-22",30.94,31.058001,0.244,0.79,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1640,"change":1642,"percent_change":1360,"volume":1490,"transactions":9,"vwap":1640},"2025-08-21",30.81,30.814,30.79,-0.071,{"date":1644,"open":1641,"high":1645,"low":1641,"close":1645,"change":760,"percent_change":761,"volume":20,"transactions":9,"vwap":1645},"2025-08-20",30.885,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1609,"volume":954,"transactions":9,"vwap":1649},"2025-08-19",30.97,30.907,-0.097,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1655,"change":247,"percent_change":568,"volume":1656,"transactions":9,"vwap":1655},"2025-08-18",31.02,31.030001,31.0039997,29900,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1661,"percent_change":861,"volume":778,"transactions":9,"vwap":1660},"2025-08-15",30.96,30.974,0.034,{"date":1663,"open":1664,"high":1617,"low":1633,"close":1633,"change":1420,"percent_change":1421,"volume":1665,"transactions":9,"vwap":1633},"2025-08-14",31.040001,34000,{"date":1667,"open":1668,"high":1669,"low":1659,"close":1628,"change":1260,"percent_change":1261,"volume":1670,"transactions":9,"vwap":1628},"2025-08-13",30.99,31.15,33300,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":306,"volume":1677,"transactions":9,"vwap":1675},"2025-08-12",30.98,30.91,30.961,0.154,3300,{"date":1679,"open":1639,"high":1680,"low":1641,"close":1681,"change":1682,"percent_change":668,"volume":1683,"transactions":9,"vwap":1681},"2025-08-11",30.84,30.807,-0.038,106800,{"date":1685,"open":1686,"high":1601,"low":1686,"close":1687,"change":876,"percent_change":100,"volume":1688,"transactions":9,"vwap":1687},"2025-08-08",30.83,30.845,33000,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1691,"change":247,"percent_change":568,"volume":752,"transactions":9,"vwap":1691},"2025-08-07",30.77,30.7,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":633,"percent_change":1027,"volume":680,"transactions":9,"vwap":1697},"2025-08-06",30.73,30.75,30.74,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":992,"volume":1704,"transactions":9,"vwap":1702},"2025-08-05",30.64,30.67,30.56,-0.112,36400,{"date":1706,"open":1707,"high":1692,"low":1708,"close":1709,"change":1477,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-08-04",30.61,30.6,30.672,0.56,17100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":337,"percent_change":1037,"volume":1718,"transactions":9,"vwap":1717},"2025-08-01",30.49,30.52,30.42,30.5,15100,{"date":1720,"open":1641,"high":1721,"low":1722,"close":1722,"change":695,"percent_change":656,"volume":1723,"transactions":9,"vwap":1722},"2025-07-31",30.82,30.69,4500,{"date":1725,"open":1726,"high":1641,"low":1727,"close":1701,"change":761,"percent_change":1360,"volume":1728,"transactions":9,"vwap":1701},"2025-07-30",30.78,30.661,24400,{"date":1730,"open":1686,"high":1686,"low":1697,"close":1697,"change":1731,"percent_change":197,"volume":1104,"transactions":9,"vwap":1697},"2025-07-29",-0.014,{"date":1733,"open":1734,"high":1734,"low":1692,"close":1735,"change":1736,"percent_change":685,"volume":795,"transactions":9,"vwap":1735},"2025-07-28",30.9,30.754,-0.003,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":82,"volume":510,"transactions":9,"vwap":1739},"2025-07-25",30.757,0.067,{"date":1742,"open":1743,"high":1697,"low":1722,"close":1722,"change":938,"percent_change":247,"volume":1744,"transactions":9,"vwap":1722},"2025-07-24",30.72,8500,{"date":1746,"open":1747,"high":1722,"low":1747,"close":1748,"change":1749,"percent_change":74,"volume":727,"transactions":9,"vwap":1748},"2025-07-23",30.65,30.681,0.103,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1075,"percent_change":576,"volume":1754,"transactions":9,"vwap":1753},"2025-07-22",30.51,30.578,9000,{"date":1756,"open":1707,"high":1757,"low":1758,"close":1758,"change":828,"percent_change":861,"volume":1759,"transactions":9,"vwap":1758},"2025-07-21",30.62,30.555,5300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1715,"change":685,"percent_change":205,"volume":1765,"transactions":9,"vwap":1715},"2025-07-18",30.541,30.57,30.505,8100,{"date":1767,"open":1714,"high":1768,"low":1714,"close":1768,"change":231,"percent_change":418,"volume":795,"transactions":9,"vwap":1768},"2025-07-17",30.53,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":877,"volume":1774,"transactions":9,"vwap":1772},"2025-07-16",30.38,30.47,0.069,34700,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":279,"volume":680,"transactions":9,"vwap":1778},"2025-07-15",30.455,30.401,-0.028,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":456,"volume":686,"transactions":9,"vwap":1784},"2025-07-14",30.4,30.46,30.429,-0.017,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":456,"volume":1792,"transactions":9,"vwap":1790},"2025-07-11",30.29,30.48,30.446,-0.019,7200,{"date":1794,"open":1789,"high":1717,"low":1795,"close":1796,"change":788,"percent_change":695,"volume":1797,"transactions":9,"vwap":1796},"2025-07-10",30.453,30.465,24300,{"date":1799,"open":1800,"high":1789,"low":1782,"close":1783,"change":633,"percent_change":1027,"volume":713,"transactions":9,"vwap":1783},"2025-07-09",30.44,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1805,"change":455,"percent_change":761,"volume":1806,"transactions":9,"vwap":1805},"2025-07-08",30.32,30.37,30.28,23000,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1161,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-07-07",30.355,30.25,30.3,-0.49,9800,{"date":1815,"open":1816,"high":1783,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-07-03",30.33,30.45,0.128,0.42,4900,{"date":1822,"open":1811,"high":1823,"low":1811,"close":1824,"change":1825,"percent_change":1496,"volume":1826,"transactions":9,"vwap":1824},"2025-07-02",30.36,30.322,0.048,14600,{"date":1828,"open":1816,"high":1816,"low":1829,"close":1830,"change":1831,"percent_change":1080,"volume":1832,"transactions":9,"vwap":1830},"2025-07-01",30.245,30.274,-0.056,11400,{"date":1834,"open":1835,"high":1816,"low":1836,"close":1816,"change":1837,"percent_change":1838,"volume":1723,"transactions":9,"vwap":1816},"2025-06-30",30.225,30.19,0.186,0.62,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":778,"transactions":9,"vwap":1841},"2025-06-27",30.144,0.234,0.78,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":400,"percent_change":306,"volume":1677,"transactions":9,"vwap":1846},"2025-06-26",29.91,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":685,"volume":20,"transactions":9,"vwap":1849},"2025-06-25",29.76,-0.004,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":657,"transactions":9,"vwap":1854},"2025-06-24",29.65,29.764,0.332,1.13,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":1863,"volume":1179,"transactions":9,"vwap":1860},"2025-06-23",29.23,29.432,29.12,0.312,1.07,{"date":1865,"open":1861,"high":1861,"low":1861,"close":1861,"change":1032,"percent_change":363,"volume":657,"transactions":9,"vwap":1861},"2025-06-20",{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":75,"volume":1060,"transactions":9,"vwap":1869},"2025-06-18",29.33,29.222,0.042,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1193,"transactions":9,"vwap":1874},"2025-06-17",29.22,29.18,-0.264,-0.9,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":20,"transactions":9,"vwap":1879},"2025-06-16",29.444,0.294,1.01,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":315,"percent_change":1003,"volume":1060,"transactions":9,"vwap":1885},"2025-06-13",29.16,29.15,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1431,"percent_change":495,"volume":20,"transactions":9,"vwap":1888},"2025-06-12",29.47,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1080,"volume":778,"transactions":9,"vwap":1892},"2025-06-11",29.35,29.378,-0.054,{"date":1895,"open":1896,"high":1860,"low":1897,"close":1860,"change":494,"percent_change":949,"volume":1066,"transactions":9,"vwap":1860},"2025-06-10",29.36,29.32,{"date":1899,"open":1900,"high":1896,"low":1901,"close":1902,"change":1291,"percent_change":472,"volume":1903,"transactions":9,"vwap":1902},"2025-06-09",29.3,29.14,29.324,5500,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":657,"transactions":9,"vwap":1907},"2025-06-06",29.29,29.287,0.301,1.04,{"date":1911,"open":1861,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":773,"transactions":9,"vwap":1913},"2025-06-05",29.205,28.986,-0.165,-0.57,{"date":1917,"open":1874,"high":1874,"low":1918,"close":1919,"change":1920,"percent_change":52,"volume":1903,"transactions":9,"vwap":1919},"2025-06-04",29.13,29.151,0.131,{"date":1922,"open":1923,"high":1885,"low":1924,"close":1924,"change":730,"percent_change":806,"volume":691,"transactions":9,"vwap":1924},"2025-06-03",29.09,29.02,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":1339,"volume":1028,"transactions":9,"vwap":1929},"2025-06-02",28.77,29.014999,28.995,0.215,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":456,"percent_change":888,"volume":1387,"transactions":9,"vwap":1936},"2025-05-30",28.83,28.85,28.71,28.78,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":472,"volume":1379,"transactions":9,"vwap":1939},"2025-05-29",28.84,0.038,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1066,"transactions":9,"vwap":1945},"2025-05-28",28.891,28.95,28.802,-0.128,-0.44,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":778,"transactions":9,"vwap":1950},"2025-05-27",28.93,0.422,1.48,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":369,"percent_change":615,"volume":20,"transactions":9,"vwap":1955},"2025-05-23",28.508,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1779,"percent_change":481,"volume":20,"transactions":9,"vwap":1958},"2025-05-22",28.638,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":778,"transactions":9,"vwap":1962},"2025-05-21",28.69,28.666,-0.284,-0.98,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1944,"change":1969,"percent_change":1464,"volume":169,"transactions":9,"vwap":1944},"2025-05-20",28.9,28.97,-0.111,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":695,"percent_change":656,"volume":727,"transactions":9,"vwap":1973},"2025-05-19",29.054001,29.061001,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":703,"transactions":9,"vwap":1977},"2025-05-16",28.86,29.041,0.174,0.6,{"date":1981,"open":1982,"high":1983,"low":1935,"close":1983,"change":1984,"percent_change":1117,"volume":1186,"transactions":9,"vwap":1983},"2025-05-15",28.735,28.867,0.074,{"date":1986,"open":1936,"high":1987,"low":1936,"close":1987,"change":1988,"percent_change":400,"volume":20,"transactions":9,"vwap":1987},"2025-05-14",28.793,0.043,{"date":1990,"open":1991,"high":1992,"low":1961,"close":1991,"change":418,"percent_change":1993,"volume":913,"transactions":9,"vwap":1991},"2025-05-13",28.75,28.8,0.7,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":2000,"volume":907,"transactions":9,"vwap":1998},"2025-05-12",28.46,28.56,28.55,0.576,2.06,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2004,"change":2006,"percent_change":369,"volume":954,"transactions":9,"vwap":2004},"2025-05-09",27.95,27.974,27.91,-0.037,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":1819,"volume":2013,"transactions":9,"vwap":2011},"2025-05-08",27.96,28.15,28.011,0.118,1500,{"date":2015,"open":2016,"high":2005,"low":2016,"close":2017,"change":145,"percent_change":75,"volume":1820,"transactions":9,"vwap":2017},"2025-05-07",27.89,27.893,{"date":2019,"open":2020,"high":2016,"low":2020,"close":2021,"change":2022,"percent_change":1464,"volume":1066,"transactions":9,"vwap":2021},"2025-05-06",27.84,27.853,-0.105,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":20,"transactions":9,"vwap":2025},"2025-05-05",27.958,-0.129,-0.46,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":727,"transactions":9,"vwap":2031},"2025-05-02",28.09,28.087,0.337,1.21,{"date":2035,"open":2036,"high":2036,"low":2037,"close":174,"change":1218,"percent_change":264,"volume":691,"transactions":9,"vwap":174},"2025-05-01",27.77,27.74,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":1495,"percent_change":1572,"volume":778,"transactions":9,"vwap":2041},"2025-04-30",27.39,27.737,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":884,"volume":169,"transactions":9,"vwap":2045},"2025-04-29",27.56,27.685,0.087,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":1825,"percent_change":1261,"volume":778,"transactions":9,"vwap":2050},"2025-04-28",27.54,27.598,27.43,{"date":2053,"open":2040,"high":2054,"low":2040,"close":2054,"change":2055,"percent_change":495,"volume":1308,"transactions":9,"vwap":2054},"2025-04-25",27.55,0.085,{"date":2057,"open":2058,"high":2059,"low":2040,"close":2059,"change":2060,"percent_change":2061,"volume":752,"transactions":9,"vwap":2059},"2025-04-24",27.41,27.465,0.277,1.02,{"date":175,"open":2063,"high":2064,"low":171,"close":171,"change":1501,"percent_change":1161,"volume":680,"transactions":9,"vwap":171},27.23,27.405]