[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCW":3,"homepage-market-summary":23,"stock-historical-PSCW":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSCW","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Pacer Swan SOS Conservative (April) ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},30.85,30.84,30.775,0.075,0.24,626,27.24,3571.7150916334663,100,1252,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"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",[92,97,101,106,111,116,121,126,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":17,"price":100,"is_up":11},"Financials","XLF",54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.47,63.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.46,49.73,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.04,111.65,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":153,"name":154,"price":155,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":157,"name":158,"price":159,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":161,"name":162,"price":163,"change":164,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":13,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},24.95,5945,2169800.488,23.18,"2025-04-24",[176,179,186,193,200,209,215,222,227,233,238,243,249,256,263,269,276,286,292,299,305,311,317,323,329,335,340,347,353,357,363,371,380,387,395,404,410,413,416,421,424,428,434,439,444,451,456,463,471,478,484,488,494,500,504,507,512,517,523,527,532,534,536,540,542,545,549,553,557,561,569,575,577,580,584,589,594,600,605,610,616,620,624,630,633,637,639,643,649,655,660,663,666,670,675,680,686,688,690,693,695,701,705,707,712,717,721,727,733,739,744,749,753,758,762,769,773,778,786,790,793,800,803,808,813,816,821,826,831,837,844,848,856,864,870,874,879,883,887,891,895,901,907,911,915,918,921,925,929,935,938,943,948,951,953,956,960,963,966,972,976,979,983,988,991,993,996,999,1004,1007,1011,1016,1019,1024,1029,1032,1036,1038,1040,1044,1048,1051,1054,1057,1060,1062,1064,1069,1072,1075,1080,1088,1093,1096,1099,1102,1104,1110,1116,1121,1126,1130,1135,1141,1143,1146,1149,1152,1155,1159,1163,1167,1172,1177,1182,1186,1192,1197,1201,1206,1211,1214,1219,1222,1228,1232,1236,1243,1250,1255,1258,1263,1268,1272,1275,1279,1285,1289,1293,1298,1303,1306,1309,1315,1320,1325,1328,1331,1337,1341,1345,1348,1350,1353,1355,1358,1361,1365,1368,1371,1376,1381,1387,1389,1392,1397,1400,1404,1409,1412,1417,1421,1424,1427,1429,1433,1437,1441,1447,1451,1455,1461,1466,1472,1475,1482,1484,1488,1490,1492,1496,1501,1506,1512,1516,1520,1525,1530,1534,1540,1544,1548,1554,1560,1564,1567,1570,1574,1579,1585,1591,1593,1597,1602,1606,1610,1615,1620,1623,1629,1635,1641,1646,1651,1656,1661,1668,1672,1680,1687,1694,1698,1704,1707,1712,1719,1724,1729,1734,1739,1743,1748,1753,1758,1765,1770,1773,1777,1781,1784,1787,1792,1798,1807,1812,1818,1823,1828,1835,1841,1847,1851,1857,1861,1866],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},12,30.8463,{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-05",0.045,0.15,6,4,30.7805,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":75,"volume":190,"transactions":191,"vwap":192},"2026-10-02",30.73,0.042,9,5,30.7522,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":183,"vwap":199},"2026-10-01",30.688,0.0184,0.06,33,30.6747,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",30.68,30.6696,-0.0203,-0.07,453,10,30.6766,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":183,"transactions":184,"vwap":214},"2026-09-29",30.6899,0.0149,0.05,30.663,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":191,"vwap":221},"2026-09-28",30.675,-0.04,-0.13,28,30.6578,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":213,"percent_change":225,"volume":183,"transactions":184,"vwap":226},"2026-09-25",30.715,0.16,30.6858,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":191,"vwap":232},"2026-09-24",30.665,0,7,30.6564,{"date":234,"open":229,"high":229,"low":229,"close":229,"change":235,"percent_change":236,"volume":231,"transactions":191,"vwap":237},"2026-09-23",-0.05,-0.16,30.682,{"date":239,"open":224,"high":224,"low":224,"close":224,"change":240,"percent_change":241,"volume":183,"transactions":184,"vwap":242},"2026-09-22",0.03,0.1,30.7033,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":241,"percent_change":246,"volume":247,"transactions":231,"vwap":248},"2026-09-21",30.685,0.33,16,30.6703,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":213,"volume":253,"transactions":254,"vwap":255},"2026-09-18",30.585,0.015,32,3,30.5519,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":207,"transactions":261,"vwap":262},"2026-09-17",30.57,0.1101,0.36,8,30.5512,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":177,"transactions":183,"vwap":268},"2026-09-16",30.4599,-0.0651,-0.21,30.5354,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":183,"vwap":275},"2026-09-15",30.525,0.035,0.11,149,30.5024,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-14",30.55,30.5799,30.49,-0.085,-0.28,3102,20,30.5007,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":183,"transactions":184,"vwap":291},"2026-09-11",30.575,0.085,0.28,30.5867,{"date":293,"open":294,"high":294,"low":280,"close":280,"change":295,"percent_change":296,"volume":297,"transactions":183,"vwap":298},"2026-09-10",30.52,-0.045,-0.15,278,30.5186,{"date":300,"open":294,"high":301,"low":302,"close":301,"change":295,"percent_change":296,"volume":303,"transactions":261,"vwap":304},"2026-09-09",30.535,30.5,547,30.504,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":254,"transactions":254,"vwap":310},"2026-09-08",30.58,-0.03,-0.1,30.6014,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":205,"volume":315,"transactions":261,"vwap":316},"2026-09-04",30.61,-0.02,11,30.6224,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":320,"volume":321,"transactions":191,"vwap":322},"2026-09-03",30.63,0.25,106,30.6284,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":21,"transactions":207,"vwap":328},"2026-09-02",30.555,0.065,0.21,30.5683,{"date":330,"open":280,"high":280,"low":280,"close":280,"change":331,"percent_change":332,"volume":333,"transactions":231,"vwap":334},"2026-09-01",-0.0739,-0.24,42,30.4888,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":197,"volume":261,"transactions":231,"vwap":339},"2026-08-31",30.5639,0.0189,30.5542,{"date":341,"open":278,"high":278,"low":342,"close":343,"change":344,"percent_change":308,"volume":345,"transactions":315,"vwap":346},"2026-08-28",30.54,30.545,-0.01,517,30.5679,{"date":348,"open":325,"high":325,"low":325,"close":325,"change":349,"percent_change":350,"volume":351,"transactions":261,"vwap":352},"2026-08-27",0.055,0.18,71.1,30.506,{"date":354,"open":302,"high":302,"low":302,"close":302,"change":252,"percent_change":213,"volume":355,"transactions":183,"vwap":356},"2026-08-26",178,30.4816,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":231,"transactions":184,"vwap":362},"2026-08-25",30.485,0.02,0.07,30.4772,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":314,"volume":368,"transactions":369,"vwap":370},"2026-08-24",30.43,30.465,-0.005,908,13,30.4304,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":75,"volume":377,"transactions":378,"vwap":379},"2026-08-21",30.45,30.47,30.44,0.0425,2226,26,30.4489,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":183,"vwap":386},"2026-08-20",30.4275,-0.0378,-0.12,40,30.4384,{"date":388,"open":389,"high":390,"low":375,"close":390,"change":391,"percent_change":31,"volume":392,"transactions":393,"vwap":394},"2026-08-19",30.46,30.4653,0.1753,3160,29,30.4484,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-18",30.41,30.29,-0.205,-0.67,16014,60,30.3511,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":235,"volume":408,"transactions":261,"vwap":409},"2026-08-17",30.495,-0.015,27,30.5398,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":252,"percent_change":213,"volume":183,"transactions":184,"vwap":271},"2026-08-14",30.51,{"date":414,"open":406,"high":406,"low":406,"close":406,"change":240,"percent_change":241,"volume":261,"transactions":183,"vwap":415},"2026-08-13",30.4988,{"date":417,"open":366,"high":366,"low":366,"close":366,"change":418,"percent_change":419,"volume":231,"transactions":191,"vwap":420},"2026-08-12",0.025,0.08,30.475,{"date":422,"open":375,"high":375,"low":375,"close":375,"change":344,"percent_change":308,"volume":231,"transactions":191,"vwap":423},"2026-08-11",30.4429,{"date":425,"open":373,"high":373,"low":373,"close":373,"change":426,"percent_change":240,"volume":231,"transactions":183,"vwap":427},"2026-08-10",0.01,30.444,{"date":429,"open":430,"high":375,"low":430,"close":375,"change":144,"percent_change":431,"volume":432,"transactions":191,"vwap":433},"2026-08-07",30.435,0.13,110,30.434,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":218,"volume":183,"transactions":184,"vwap":438},"2026-08-06",30.4,-0.013,30.4142,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":426,"volume":177,"transactions":191,"vwap":443},"2026-08-05",30.413,0.0027,30.4109,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":261,"vwap":450},"2026-08-04",30.4103,0.1203,0.4,39.388,30.395,{"date":452,"open":398,"high":398,"low":398,"close":398,"change":453,"percent_change":454,"volume":231,"transactions":183,"vwap":455},"2026-08-03",0.0874,0.29,30.2714,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":183,"vwap":462},"2026-07-31",30.2026,0.0823,0.27,127,30.2148,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":183,"vwap":470},"2026-07-30",30.24,30.1203,0.1151,0.38,169,30.2324,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":183,"vwap":477},"2026-07-29",30.0052,-0.1048,-0.35,171,30.1613,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":326,"percent_change":82,"volume":482,"transactions":231,"vwap":483},"2026-07-28",30.04,30.11,207,30.0409,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":426,"percent_change":240,"volume":261,"transactions":231,"vwap":487},"2026-07-27",30.045,30.0908,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":272,"percent_change":491,"volume":492,"transactions":183,"vwap":493},"2026-07-24",30.035,0.12,96,30.0677,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":384,"percent_change":498,"volume":321,"transactions":191,"vwap":499},"2026-07-23",29.99,30,-0.4,29.9918,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":230,"percent_change":230,"volume":183,"transactions":184,"vwap":503},"2026-07-22",30.12,30.1175,{"date":505,"open":502,"high":502,"low":502,"close":502,"change":326,"percent_change":82,"volume":231,"transactions":191,"vwap":506},"2026-07-21",30.095,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":230,"percent_change":230,"volume":432,"transactions":190,"vwap":511},"2026-07-20",30.08,30.055,30.0815,{"date":513,"open":510,"high":510,"low":510,"close":510,"change":514,"percent_change":515,"volume":315,"transactions":191,"vwap":516},"2026-07-17",-0.0748,-0.25,30.0732,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":384,"volume":522,"transactions":191,"vwap":519},"2026-07-16",30.155,30.1298,-0.0352,498,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":272,"percent_change":491,"volume":183,"transactions":184,"vwap":526},"2026-07-15",30.165,30.1792,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":213,"percent_change":530,"volume":183,"transactions":184,"vwap":531},"2026-07-14",30.13,0.17,30.1283,{"date":533,"open":509,"high":509,"low":509,"close":509,"change":235,"percent_change":104,"volume":183,"transactions":184,"vwap":503},"2026-07-13",{"date":535,"open":529,"high":529,"low":529,"close":529,"change":426,"percent_change":240,"volume":21,"transactions":9,"vwap":529},"2026-07-10",{"date":537,"open":538,"high":502,"low":509,"close":502,"change":16,"percent_change":320,"volume":539,"transactions":9,"vwap":502},"2026-07-09",30.084999,1300,{"date":541,"open":486,"high":486,"low":486,"close":486,"change":314,"percent_change":205,"volume":21,"transactions":9,"vwap":486},"2026-07-08",{"date":543,"open":544,"high":544,"low":544,"close":544,"change":314,"percent_change":205,"volume":21,"transactions":9,"vwap":544},"2026-07-07",30.065001,{"date":546,"open":509,"high":538,"low":509,"close":538,"change":547,"percent_change":320,"volume":548,"transactions":9,"vwap":538},"2026-07-06",0.076,200,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":-6,"volume":21,"transactions":9,"vwap":551},"2026-07-02",30.0090008,-0.001,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":314,"volume":21,"transactions":9,"vwap":555},"2026-07-01",30.01,-0.007,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":327,"volume":21,"transactions":9,"vwap":559},"2026-06-30",30.017,0.062,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":564},"2026-06-29",29.9,29.955,29.86,0.275,0.93,400,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-06-26",29.68,-0.18,-0.6,2600,{"date":576,"open":565,"high":565,"low":565,"close":565,"change":418,"percent_change":419,"volume":230,"transactions":9,"vwap":565},"2026-06-25",{"date":578,"open":579,"high":579,"low":579,"close":579,"change":407,"percent_change":235,"volume":230,"transactions":9,"vwap":579},"2026-06-24",29.835,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":309,"percent_change":583,"volume":230,"transactions":9,"vwap":582},"2026-06-23",29.85,-0.33,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":344,"percent_change":308,"volume":588,"transactions":9,"vwap":587},"2026-06-22",29.945,29.95,800,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":21,"transactions":9,"vwap":591},"2026-06-18",29.96,0.091,0.3,{"date":595,"open":587,"high":587,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-06-17",29.869,-0.136,-0.45,3200,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":314,"percent_change":205,"volume":604,"transactions":9,"vwap":603},"2026-06-16",29.98,30.0049992,25200,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":21,"transactions":9,"vwap":607},"2026-06-15",30.025,0.155,0.52,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":327,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-06-12",29.795,29.87,0.71,1200,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":407,"percent_change":235,"volume":619,"transactions":9,"vwap":618},"2026-06-11",29.66,2700,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":598,"volume":21,"transactions":9,"vwap":622},"2026-06-10",29.675,-0.134,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":384,"volume":629,"transactions":9,"vwap":627},"2026-06-09",29.67,29.809,-0.036,300,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":144,"percent_change":431,"volume":230,"transactions":9,"vwap":632},"2026-06-08",29.845,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":400,"volume":21,"transactions":9,"vwap":635},"2026-06-05",29.805,-0.2,{"date":638,"open":603,"high":603,"low":603,"close":603,"change":240,"percent_change":241,"volume":230,"transactions":9,"vwap":603},"2026-06-04",{"date":640,"open":496,"high":496,"low":641,"close":641,"change":642,"percent_change":205,"volume":548,"transactions":9,"vwap":641},"2026-06-03",29.975,-0.021,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":360,"volume":648,"transactions":9,"vwap":646},"2026-06-02",30.059999,29.996,0.006,500,{"date":650,"open":651,"high":652,"low":496,"close":496,"change":653,"percent_change":240,"volume":654,"transactions":9,"vwap":496},"2026-06-01",30.02,30.030001,0.008,1700,{"date":656,"open":657,"high":652,"low":657,"close":658,"change":659,"percent_change":530,"volume":168,"transactions":9,"vwap":658},"2026-05-29",29.92,29.982,0.052,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":240,"percent_change":241,"volume":230,"transactions":9,"vwap":662},"2026-05-28",29.93,{"date":664,"open":563,"high":563,"low":563,"close":563,"change":665,"percent_change":360,"volume":21,"transactions":9,"vwap":563},"2026-05-27",0.005,{"date":667,"open":565,"high":668,"low":565,"close":668,"change":326,"percent_change":82,"volume":669,"transactions":9,"vwap":668},"2026-05-26",29.895,1400,{"date":671,"open":672,"high":672,"low":673,"close":672,"change":213,"percent_change":530,"volume":674,"transactions":9,"vwap":672},"2026-05-22",29.83,29.81,6100,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":344,"percent_change":308,"volume":679,"transactions":9,"vwap":678},"2026-05-21",29.74,29.78,600,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":213,"percent_change":530,"volume":685,"transactions":9,"vwap":683},"2026-05-20",29.76,29.79,29.75,3600,{"date":687,"open":677,"high":677,"low":677,"close":677,"change":344,"percent_change":308,"volume":21,"transactions":9,"vwap":677},"2026-05-19",{"date":689,"open":684,"high":684,"low":684,"close":684,"change":230,"percent_change":230,"volume":21,"transactions":9,"vwap":684},"2026-05-18",{"date":691,"open":684,"high":684,"low":684,"close":684,"change":692,"percent_change":572,"volume":21,"transactions":9,"vwap":684},"2026-05-15",-0.055,{"date":694,"open":678,"high":635,"low":678,"close":635,"change":240,"percent_change":241,"volume":568,"transactions":9,"vwap":635},"2026-05-14",{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":273,"volume":700,"transactions":9,"vwap":698},"2026-05-13",29.71,29.775,0.032,2200,{"date":702,"open":571,"high":703,"low":626,"close":703,"change":704,"percent_change":426,"volume":679,"transactions":9,"vwap":703},"2026-05-12",29.743,0.003,{"date":706,"open":677,"high":677,"low":677,"close":677,"change":665,"percent_change":360,"volume":21,"transactions":9,"vwap":677},"2026-05-11",{"date":708,"open":709,"high":709,"low":710,"close":711,"change":181,"percent_change":182,"volume":539,"transactions":9,"vwap":711},"2026-05-08",29.745,29.7,29.735,{"date":713,"open":571,"high":714,"low":715,"close":714,"change":230,"percent_change":230,"volume":716,"transactions":9,"vwap":714},"2026-05-07",29.69,29.65,1600,{"date":718,"open":618,"high":714,"low":618,"close":714,"change":719,"percent_change":593,"volume":720,"transactions":9,"vwap":714},"2026-05-06",0.09,1100,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":716,"transactions":9,"vwap":724},"2026-05-05",29.57,29.6,0.092,0.31,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":720,"transactions":9,"vwap":730},"2026-05-04",29.56,29.508,-0.077,-0.26,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":272,"percent_change":491,"volume":738,"transactions":9,"vwap":737},"2026-05-01",29.59,29.55,29.585,3300,{"date":740,"open":741,"high":736,"low":742,"close":736,"change":743,"percent_change":129,"volume":615,"transactions":9,"vwap":736},"2026-04-30",29.52,29.51,0.135,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":21,"transactions":9,"vwap":746},"2026-04-29",29.415,-0.025,-0.08,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":747,"percent_change":748,"volume":548,"transactions":9,"vwap":752},"2026-04-28",29.46,29.44,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":314,"percent_change":205,"volume":720,"transactions":9,"vwap":757},"2026-04-27",29.45,29.485,29.465,{"date":759,"open":755,"high":756,"low":752,"close":756,"change":760,"percent_change":761,"volume":599,"transactions":9,"vwap":756},"2026-04-24",0.109,0.37,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":572,"volume":768,"transactions":9,"vwap":766},"2026-04-23",29.42,29.36,29.376,-0.054,7900,{"date":770,"open":752,"high":752,"low":771,"close":772,"change":419,"percent_change":460,"volume":599,"transactions":9,"vwap":772},"2026-04-22",29.39,29.43,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":628,"percent_change":384,"volume":615,"transactions":9,"vwap":777},"2026-04-21",29.34,29.38,29.35,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":219,"volume":785,"transactions":9,"vwap":783},"2026-04-20",29.4,29.41,29.37,29.386,-0.038,1900,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":129,"volume":21,"transactions":9,"vwap":788},"2026-04-17",29.424,0.134,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":418,"percent_change":719,"volume":548,"transactions":9,"vwap":792},"2026-04-16",29.29,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":197,"percent_change":327,"volume":799,"transactions":9,"vwap":798},"2026-04-15",29.26,29.28,29.25,29.265,700,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":273,"percent_change":468,"volume":629,"transactions":9,"vwap":802},"2026-04-14",29.205,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":273,"percent_change":468,"volume":807,"transactions":9,"vwap":806},"2026-04-13",28.952,29.094999,1500,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":344,"percent_change":308,"volume":812,"transactions":9,"vwap":811},"2026-04-10",29.049999,28.985,1800,{"date":814,"open":393,"high":393,"low":815,"close":815,"change":760,"percent_change":468,"volume":679,"transactions":9,"vwap":815},"2026-04-09",28.995,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":799,"transactions":9,"vwap":818},"2026-04-08",28.886,0.301,1.05,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":704,"percent_change":426,"volume":588,"transactions":9,"vwap":824},"2026-04-07",28.55,28.585,28.52,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":21,"transactions":9,"vwap":828},"2026-04-06",28.582,0.066,0.23,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":548,"transactions":9,"vwap":834},"2026-04-02",28.34,28.516,0.126,0.44,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":308,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-01",28.495,28.57,28.39,-0.11,21000,{"date":845,"open":841,"high":846,"low":841,"close":846,"change":530,"percent_change":847,"volume":548,"transactions":9,"vwap":846},"2026-03-31",28.42,0.6,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-03-30",28.27,28.22,28.25,0.114,0.41,2000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":615,"transactions":9,"vwap":861},"2026-03-27",28.18,28.21,28.11,28.136,-0.083,-0.29,{"date":865,"open":850,"high":850,"low":866,"close":867,"change":868,"percent_change":869,"volume":548,"transactions":9,"vwap":867},"2026-03-26",28.2,28.219,-0.121,-0.43,{"date":871,"open":872,"high":833,"low":872,"close":833,"change":873,"percent_change":836,"volume":548,"transactions":9,"vwap":833},"2026-03-25",28.31,0.124,{"date":875,"open":852,"high":852,"low":876,"close":877,"change":878,"percent_change":236,"volume":738,"transactions":9,"vwap":877},"2026-03-24",28.181,28.216,-0.046,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":609,"volume":21,"transactions":9,"vwap":881},"2026-03-23",28.262,0.146,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":598,"volume":21,"transactions":9,"vwap":885},"2026-03-20",28.116,-0.128,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":213,"volume":21,"transactions":9,"vwap":889},"2026-03-19",28.244,0.014,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":235,"percent_change":572,"volume":21,"transactions":9,"vwap":894},"2026-03-18",28.265,28.23,{"date":896,"open":897,"high":898,"low":859,"close":899,"change":272,"percent_change":491,"volume":900,"transactions":9,"vwap":899},"2026-03-17",28.254,28.285,28.28,8000,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":548,"transactions":9,"vwap":904},"2026-03-16",28.235,28.245,0.117,0.42,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":344,"percent_change":218,"volume":548,"transactions":9,"vwap":910},"2026-03-13",28.154,28.128,{"date":912,"open":860,"high":913,"low":860,"close":913,"change":914,"percent_change":332,"volume":548,"transactions":9,"vwap":913},"2026-03-12",28.138,-0.067,{"date":916,"open":859,"high":859,"low":917,"close":917,"change":890,"percent_change":213,"volume":588,"transactions":9,"vwap":917},"2026-03-11",28.205,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":144,"percent_change":75,"volume":21,"transactions":9,"vwap":920},"2026-03-10",28.191,{"date":922,"open":866,"high":866,"low":923,"close":924,"change":560,"percent_change":82,"volume":679,"transactions":9,"vwap":924},"2026-03-09",28.02,28.151,{"date":926,"open":866,"high":866,"low":927,"close":927,"change":928,"percent_change":863,"volume":548,"transactions":9,"vwap":927},"2026-03-06",28.089001,-0.081,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":384,"volume":716,"transactions":9,"vwap":932},"2026-03-05",28.16,28.17,28.13,-0.035,{"date":936,"open":931,"high":859,"low":933,"close":917,"change":349,"percent_change":937,"volume":679,"transactions":9,"vwap":917},"2026-03-04",0.2,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":21,"transactions":9,"vwap":940},"2026-03-03",28.15,-0.039,-0.14,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":240,"volume":21,"transactions":9,"vwap":946},"2026-03-02",28.07,28.189,0.009,{"date":949,"open":858,"high":858,"low":858,"close":858,"change":747,"percent_change":950,"volume":21,"transactions":9,"vwap":858},"2026-02-27",-0.09,{"date":952,"open":917,"high":917,"low":917,"close":917,"change":344,"percent_change":218,"volume":21,"transactions":9,"vwap":917},"2026-02-26",{"date":954,"open":955,"high":955,"low":955,"close":955,"change":144,"percent_change":75,"volume":548,"transactions":9,"vwap":955},"2026-02-25",28.215,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":181,"percent_change":225,"volume":679,"transactions":9,"vwap":959},"2026-02-24",28.166,28.175,{"date":961,"open":962,"high":962,"low":933,"close":933,"change":144,"percent_change":75,"volume":685,"transactions":9,"vwap":933},"2026-02-23",28.14,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":747,"percent_change":950,"volume":619,"transactions":9,"vwap":965},"2026-02-20",28.09,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":314,"percent_change":205,"volume":971,"transactions":9,"vwap":970},"2026-02-19",28.12,28.1,28.115,900,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":241,"volume":230,"transactions":9,"vwap":974},"2026-02-18",28.135,0.027,{"date":977,"open":965,"high":968,"low":965,"close":978,"change":144,"percent_change":75,"volume":629,"transactions":9,"vwap":978},"2026-02-17",28.108,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":218,"volume":230,"transactions":9,"vwap":981},"2026-02-13",28.068001,-0.012,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":21,"transactions":9,"vwap":985},"2026-02-12",28.08,-0.061,-0.22,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":647,"percent_change":360,"volume":230,"transactions":9,"vwap":990},"2026-02-11",28.141,{"date":992,"open":910,"high":974,"low":910,"close":974,"change":230,"percent_change":230,"volume":629,"transactions":9,"vwap":974},"2026-02-10",{"date":994,"open":974,"high":974,"low":974,"close":974,"change":995,"percent_change":854,"volume":21,"transactions":9,"vwap":974},"2026-02-09",0.115,{"date":997,"open":969,"high":969,"low":923,"close":923,"change":240,"percent_change":273,"volume":998,"transactions":9,"vwap":923},"2026-02-06",2800,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":267,"volume":548,"transactions":9,"vwap":1002},"2026-02-05",27.98,27.99,-0.06,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":941,"percent_change":942,"volume":548,"transactions":9,"vwap":1006},"2026-02-04",28.049999,{"date":1008,"open":1001,"high":927,"low":1001,"close":927,"change":1009,"percent_change":320,"volume":1010,"transactions":9,"vwap":927},"2026-02-03",0.069,2400,{"date":1012,"open":933,"high":933,"low":923,"close":923,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":923},"2026-02-02",-0.075,-0.27,9900,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":314,"percent_change":205,"volume":230,"transactions":9,"vwap":1018},"2026-01-30",28.094999,{"date":1020,"open":1021,"high":1021,"low":1006,"close":970,"change":1022,"percent_change":344,"volume":1023,"transactions":9,"vwap":970},"2026-01-29",28.129,-0.003,2100,{"date":1025,"open":969,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":75,"volume":971,"transactions":9,"vwap":1026},"2026-01-28",28.118,28.059999,0.038,{"date":1030,"open":1031,"high":1031,"low":1027,"close":985,"change":665,"percent_change":360,"volume":669,"transactions":9,"vwap":985},"2026-01-27",28.080999,{"date":1033,"open":969,"high":969,"low":1034,"close":1034,"change":418,"percent_change":719,"volume":1035,"transactions":9,"vwap":1034},"2026-01-26",28.075001,3100,{"date":1037,"open":1027,"high":1027,"low":1006,"close":1006,"change":213,"percent_change":350,"volume":629,"transactions":9,"vwap":1006},"2026-01-23",{"date":1039,"open":220,"high":220,"low":220,"close":220,"change":344,"percent_change":218,"volume":998,"transactions":9,"vwap":220},"2026-01-22",{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":454,"volume":21,"transactions":9,"vwap":1042},"2026-01-21",28.01,0.082,{"date":1045,"open":1002,"high":220,"low":1046,"close":1046,"change":1047,"percent_change":475,"volume":574,"transactions":9,"vwap":1046},"2026-01-20",27.928,-0.097,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":426,"percent_change":144,"volume":230,"transactions":9,"vwap":1050},"2026-01-16",28.025,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":360,"percent_change":361,"volume":230,"transactions":9,"vwap":1053},"2026-01-15",28.014999,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":344,"percent_change":218,"volume":21,"transactions":9,"vwap":1056},"2026-01-14",27.995,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":314,"percent_change":205,"volume":230,"transactions":9,"vwap":1059},"2026-01-13",28.0049992,{"date":1061,"open":1027,"high":1027,"low":1050,"close":1050,"change":426,"percent_change":144,"volume":21,"transactions":9,"vwap":1050},"2026-01-12",{"date":1063,"open":1053,"high":1053,"low":1053,"close":1053,"change":240,"percent_change":273,"volume":230,"transactions":9,"vwap":1053},"2026-01-09",{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":426,"percent_change":144,"volume":648,"transactions":9,"vwap":1067},"2026-01-08",27.97,27.985,27.96,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":344,"percent_change":218,"volume":230,"transactions":9,"vwap":1071},"2026-01-07",27.975,{"date":1073,"open":1074,"high":1067,"low":1074,"close":1067,"change":181,"percent_change":225,"volume":568,"transactions":9,"vwap":1067},"2026-01-06",27.95,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":241,"volume":615,"transactions":9,"vwap":1078},"2026-01-05",27.984,27.94,0.029,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":419,"volume":1087,"transactions":9,"vwap":1085},"2026-01-02",27.9,27.93,27.88,27.911,0.023,543500,{"date":1089,"open":1068,"high":1068,"low":1090,"close":1091,"change":1092,"percent_change":104,"volume":168,"transactions":9,"vwap":1091},"2025-12-31",27.87,27.888,-0.047,{"date":1094,"open":1084,"high":1095,"low":1084,"close":1095,"change":344,"percent_change":218,"volume":21,"transactions":9,"vwap":1095},"2025-12-30",27.935,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":665,"percent_change":360,"volume":548,"transactions":9,"vwap":1098},"2025-12-29",27.945,{"date":1100,"open":1101,"high":1078,"low":1101,"close":1078,"change":426,"percent_change":144,"volume":574,"transactions":9,"vwap":1078},"2025-12-26",27.75,{"date":1103,"open":1001,"high":1001,"low":1083,"close":1083,"change":426,"percent_change":144,"volume":548,"transactions":9,"vwap":1083},"2025-12-24",{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":197,"percent_change":82,"volume":1109,"transactions":9,"vwap":1107},"2025-12-23",27.84,27.92,27.82,2900,{"date":1111,"open":1084,"high":1112,"low":1113,"close":1114,"change":556,"percent_change":308,"volume":1115,"transactions":9,"vwap":1114},"2025-12-22",27.895,27.81,27.86,21100,{"date":1117,"open":1113,"high":1118,"low":1113,"close":1118,"change":1119,"percent_change":1120,"volume":548,"transactions":9,"vwap":1118},"2025-12-19",27.867,0.097,0.35,{"date":1122,"open":1123,"high":1106,"low":1124,"close":1125,"change":213,"percent_change":350,"volume":700,"transactions":9,"vwap":1125},"2025-12-18",27.7,27.565,27.77,{"date":1127,"open":1113,"high":1113,"low":1123,"close":1128,"change":1129,"percent_change":235,"volume":648,"transactions":9,"vwap":1128},"2025-12-17",27.72,-0.014,{"date":1131,"open":1132,"high":1132,"low":1123,"close":1133,"change":552,"percent_change":-6,"volume":1134,"transactions":9,"vwap":1133},"2025-12-16",27.744,27.734,2500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":230,"percent_change":230,"volume":1140,"transactions":9,"vwap":1139},"2025-12-15",27.78,27.8,27.735,4100,{"date":1142,"open":1139,"high":1139,"low":1139,"close":1139,"change":692,"percent_change":636,"volume":230,"transactions":9,"vwap":1139},"2025-12-12",{"date":1144,"open":1114,"high":1114,"low":1128,"close":1145,"change":252,"percent_change":213,"volume":807,"transactions":9,"vwap":1145},"2025-12-11",27.79,{"date":1147,"open":1137,"high":1137,"low":1125,"close":1148,"change":181,"percent_change":225,"volume":568,"transactions":9,"vwap":1148},"2025-12-10",27.775,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":144,"percent_change":75,"volume":230,"transactions":9,"vwap":1151},"2025-12-09",27.73,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":235,"percent_change":572,"volume":230,"transactions":9,"vwap":1154},"2025-12-08",27.69,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":327,"volume":998,"transactions":9,"vwap":1157},"2025-12-05",27.74,0.059,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":205,"volume":230,"transactions":9,"vwap":1161},"2025-12-04",27.681,-0.019,{"date":1164,"open":1165,"high":1123,"low":1166,"close":1123,"change":273,"percent_change":448,"volume":654,"transactions":9,"vwap":1123},"2025-12-03",27.64,27.62,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":748,"percent_change":863,"volume":1171,"transactions":9,"vwap":1170},"2025-12-02",27.668,27.59,3800,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":491,"volume":568,"transactions":9,"vwap":1175},"2025-12-01",27.6,27.67,0.033,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":431,"volume":548,"transactions":9,"vwap":1180},"2025-11-28",27.57,27.637,0.037,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1174,"change":181,"percent_change":225,"volume":629,"transactions":9,"vwap":1174},"2025-11-26",27.63,27.58,{"date":1187,"open":1188,"high":1185,"low":1189,"close":1190,"change":1191,"percent_change":17,"volume":648,"transactions":9,"vwap":1190},"2025-11-25",27.52,27.47,27.555,0.067,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":151,"volume":568,"transactions":9,"vwap":1195},"2025-11-24",27.492,27.488,0.151,{"date":1198,"open":19,"high":1199,"low":19,"close":1200,"change":592,"percent_change":246,"volume":1171,"transactions":9,"vwap":1200},"2025-11-21",27.394,27.337,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":842,"percent_change":498,"volume":1205,"transactions":9,"vwap":1204},"2025-11-20",27.5,27.246,8900,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":419,"volume":648,"transactions":9,"vwap":1209},"2025-11-19",27.339,27.356,0.022,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":878,"percent_change":104,"volume":230,"transactions":9,"vwap":1213},"2025-11-18",27.334,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":205,"percent_change":732,"volume":568,"transactions":9,"vwap":1218},"2025-11-17",27.378,27.42,27.38,{"date":1220,"open":1221,"high":1188,"low":1221,"close":1221,"change":1181,"percent_change":431,"volume":1134,"transactions":9,"vwap":1221},"2025-11-14",27.45,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":548,"transactions":9,"vwap":1225},"2025-11-13",27.43,27.413,-0.147,-0.53,{"date":1229,"open":1179,"high":1179,"low":1230,"close":1231,"change":230,"percent_change":230,"volume":738,"transactions":9,"vwap":1231},"2025-11-12",27.536,27.56,{"date":1233,"open":1234,"high":1231,"low":1189,"close":1231,"change":747,"percent_change":950,"volume":1235,"transactions":9,"vwap":1231},"2025-11-11",27.53,20500,{"date":1237,"open":1179,"high":1238,"low":1239,"close":1240,"change":350,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2025-11-10",27.65,27.54,27.585,0.66,4500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1003,"volume":1249,"transactions":9,"vwap":1246},"2025-11-07",27.34,27.405,27.33,-0.016,6900,{"date":1251,"open":1224,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":863,"volume":720,"transactions":9,"vwap":1253},"2025-11-06",27.44,27.421,-0.079,{"date":1256,"open":1203,"high":1203,"low":1203,"close":1203,"change":360,"percent_change":361,"volume":1257,"transactions":9,"vwap":1203},"2025-11-05",3000,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":218,"percent_change":296,"volume":1023,"transactions":9,"vwap":1262},"2025-11-04",27.41,27.55,27.48,{"date":1264,"open":1189,"high":1170,"low":1265,"close":1188,"change":1266,"percent_change":314,"volume":1267,"transactions":9,"vwap":1188},"2025-11-03",27.46,-0.006,4400,{"date":1269,"open":1189,"high":1270,"low":1189,"close":1270,"change":1271,"percent_change":144,"volume":21,"transactions":9,"vwap":1270},"2025-10-31",27.526,0.011,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":878,"percent_change":104,"volume":230,"transactions":9,"vwap":1274},"2025-10-30",27.515,{"date":1276,"open":1188,"high":1277,"low":1188,"close":1278,"change":367,"percent_change":314,"volume":807,"transactions":9,"vwap":1278},"2025-10-29",27.576,27.561,{"date":1280,"open":1281,"high":1281,"low":1261,"close":1282,"change":1283,"percent_change":1284,"volume":168,"transactions":9,"vwap":1282},"2025-10-28",27.605,27.566,-0.094,-0.34,{"date":1286,"open":1184,"high":1287,"low":1184,"close":1287,"change":1288,"percent_change":52,"volume":615,"transactions":9,"vwap":1287},"2025-10-27",27.66,0.125,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":213,"percent_change":350,"volume":568,"transactions":9,"vwap":1292},"2025-10-24",27.558,27.535,{"date":1294,"open":1188,"high":1188,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":548,"transactions":9,"vwap":1295},"2025-10-23",27.485,0.051,0.19,{"date":1299,"open":1300,"high":1221,"low":1301,"close":1301,"change":1302,"percent_change":384,"volume":648,"transactions":9,"vwap":1301},"2025-10-22",27.439,27.434,-0.032,{"date":1304,"open":1224,"high":1203,"low":1224,"close":1305,"change":1271,"percent_change":144,"volume":629,"transactions":9,"vwap":1305},"2025-10-21",27.466,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":241,"percent_change":761,"volume":230,"transactions":9,"vwap":1308},"2025-10-20",27.455,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":679,"transactions":9,"vwap":1312},"2025-10-17",27.25,27.355,0.086,0.32,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1013,"percent_change":1014,"volume":568,"transactions":9,"vwap":1319},"2025-10-16",27.265,27.31,27.269,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":890,"percent_change":213,"volume":629,"transactions":9,"vwap":1324},"2025-10-15",27.36,27.26,27.344,{"date":1326,"open":1247,"high":1247,"low":1247,"close":1247,"change":1327,"percent_change":309,"volume":21,"transactions":9,"vwap":1247},"2025-10-14",-0.027,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":592,"percent_change":246,"volume":230,"transactions":9,"vwap":1330},"2025-10-13",27.357,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":598,"volume":1336,"transactions":9,"vwap":1334},"2025-10-10",27.375,27.266,-0.124,23000,{"date":1338,"open":1245,"high":1221,"low":1245,"close":1339,"change":941,"percent_change":942,"volume":1340,"transactions":9,"vwap":1339},"2025-10-09",27.39,5200,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":491,"volume":230,"transactions":9,"vwap":1343},"2025-10-08",27.429,0.034,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":747,"percent_change":950,"volume":230,"transactions":9,"vwap":1347},"2025-10-07",27.395,{"date":1349,"open":1217,"high":1217,"low":1217,"close":1217,"change":360,"percent_change":361,"volume":230,"transactions":9,"vwap":1217},"2025-10-06",{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":426,"percent_change":144,"volume":230,"transactions":9,"vwap":1352},"2025-10-03",27.4,{"date":1354,"open":1339,"high":1339,"low":1339,"close":1339,"change":426,"percent_change":144,"volume":230,"transactions":9,"vwap":1339},"2025-10-02",{"date":1356,"open":1247,"high":1218,"low":1247,"close":1218,"change":1357,"percent_change":426,"volume":900,"transactions":9,"vwap":1218},"2025-10-01",0.004,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":418,"percent_change":719,"volume":230,"transactions":9,"vwap":1360},"2025-09-30",27.376,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":327,"volume":21,"transactions":9,"vwap":1363},"2025-09-29",27.351,0.056,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":418,"percent_change":719,"volume":21,"transactions":9,"vwap":1367},"2025-09-26",27.295,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":934,"percent_change":219,"volume":21,"transactions":9,"vwap":1370},"2025-09-25",27.27,{"date":1372,"open":1373,"high":1245,"low":1323,"close":1374,"change":349,"percent_change":937,"volume":1375,"transactions":9,"vwap":1374},"2025-09-24",27.32,27.305,6600,{"date":1377,"open":1247,"high":1378,"low":1311,"close":1311,"change":1379,"percent_change":1284,"volume":1380,"transactions":9,"vwap":1311},"2025-09-23",27.35,-0.093,11600,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1086,"percent_change":419,"volume":1386,"transactions":9,"vwap":1385},"2025-09-22",27.37,27.115,27.343,16100,{"date":1388,"open":1373,"high":1373,"low":1373,"close":1373,"change":252,"percent_change":213,"volume":230,"transactions":9,"vwap":1373},"2025-09-19",{"date":1390,"open":1374,"high":1374,"low":1374,"close":1374,"change":1391,"percent_change":350,"volume":230,"transactions":9,"vwap":1374},"2025-09-18",0.049,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1162,"percent_change":205,"volume":971,"transactions":9,"vwap":1396},"2025-09-17",27.275,27.253,27.256,{"date":1398,"open":1311,"high":1394,"low":1311,"close":1394,"change":367,"percent_change":314,"volume":1399,"transactions":9,"vwap":1394},"2025-09-16",52400,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":361,"volume":230,"transactions":9,"vwap":1402},"2025-09-15",27.28,0.019,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1181,"percent_change":75,"volume":998,"transactions":9,"vwap":1407},"2025-09-12",27.23,27.261,27.22,{"date":1410,"open":19,"high":19,"low":1411,"close":1411,"change":890,"percent_change":213,"volume":654,"transactions":9,"vwap":1411},"2025-09-11",27.224,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":241,"volume":812,"transactions":9,"vwap":1415},"2025-09-10",27.2,27.21,0.028,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":252,"percent_change":197,"volume":629,"transactions":9,"vwap":1420},"2025-09-09",27.13,27.182,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1028,"percent_change":75,"volume":230,"transactions":9,"vwap":1423},"2025-09-08",27.167,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":552,"percent_change":-6,"volume":230,"transactions":9,"vwap":1426},"2025-09-05",27.129,{"date":1428,"open":1419,"high":1419,"low":1419,"close":1419,"change":419,"percent_change":593,"volume":230,"transactions":9,"vwap":1419},"2025-09-04",{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":240,"percent_change":273,"volume":679,"transactions":9,"vwap":1432},"2025-09-03",27.030001,27.049999,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":267,"volume":1035,"transactions":9,"vwap":1435},"2025-09-02",27.02,-0.058,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":982,"percent_change":218,"volume":548,"transactions":9,"vwap":1440},"2025-08-29",27.102,27.077999,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":344,"volume":799,"transactions":9,"vwap":1445},"2025-08-28",27.08,27.1,27.09,-0.004,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":719,"volume":230,"transactions":9,"vwap":1449},"2025-08-27",27.094,0.024,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":426,"percent_change":144,"volume":799,"transactions":9,"vwap":1454},"2025-08-26",27.040001,27.07,{"date":1456,"open":1435,"high":1457,"low":1458,"close":1459,"change":552,"percent_change":-6,"volume":1460,"transactions":9,"vwap":1459},"2025-08-25",27.062,27.01,27.059999,4900,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":21,"transactions":9,"vwap":1463},"2025-08-22",27.061001,0.163,0.61,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":332,"volume":855,"transactions":9,"vwap":1470},"2025-08-21",26.881,26.94,26.898,-0.064,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1327,"percent_change":309,"volume":230,"transactions":9,"vwap":1474},"2025-08-20",26.962,{"date":1476,"open":1477,"high":1453,"low":1478,"close":1479,"change":1480,"percent_change":296,"volume":1481,"transactions":9,"vwap":1479},"2025-08-19",27.014999,26.95,26.989,-0.041,3900,{"date":1483,"open":1477,"high":1431,"low":1477,"close":1431,"change":426,"percent_change":144,"volume":615,"transactions":9,"vwap":1431},"2025-08-18",{"date":1485,"open":1486,"high":1435,"low":1487,"close":1435,"change":426,"percent_change":144,"volume":1134,"transactions":9,"vwap":1435},"2025-08-15",26.99,26.98,{"date":1489,"open":408,"high":1458,"low":1487,"close":1458,"change":308,"percent_change":842,"volume":1481,"transactions":9,"vwap":1458},"2025-08-14",{"date":1491,"open":1453,"high":1453,"low":1453,"close":1453,"change":197,"percent_change":82,"volume":21,"transactions":9,"vwap":1453},"2025-08-13",{"date":1493,"open":1494,"high":1495,"low":1494,"close":1487,"change":491,"percent_change":52,"volume":799,"transactions":9,"vwap":1487},"2025-08-12",26.97,26.981,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1500,"change":295,"percent_change":104,"volume":1023,"transactions":9,"vwap":1500},"2025-08-11",26.88,26.91,26.86,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":320,"volume":648,"transactions":9,"vwap":1504},"2025-08-08",26.9,26.905,0.068,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":437,"percent_change":235,"volume":669,"transactions":9,"vwap":1511},"2025-08-07",26.83,26.87,26.81,26.837,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":419,"percent_change":593,"volume":679,"transactions":9,"vwap":1515},"2025-08-06",26.851,26.85,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":692,"percent_change":267,"volume":738,"transactions":9,"vwap":1519},"2025-08-05",26.75,26.77,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":789,"percent_change":1524,"volume":548,"transactions":9,"vwap":1523},"2025-08-04",26.79,26.825,0.5,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":230,"transactions":9,"vwap":1527},"2025-08-01",26.691,-0.102,-0.38,{"date":1531,"open":1532,"high":1509,"low":1532,"close":1533,"change":1327,"percent_change":309,"volume":679,"transactions":9,"vwap":1533},"2025-07-31",26.43,26.793,{"date":1535,"open":1536,"high":1537,"low":1519,"close":1538,"change":407,"percent_change":1003,"volume":1539,"transactions":9,"vwap":1538},"2025-07-30",26.867,26.89,26.82,8200,{"date":1541,"open":1500,"high":1542,"low":1543,"close":1543,"change":692,"percent_change":636,"volume":685,"transactions":9,"vwap":1543},"2025-07-29",26.897,26.835,{"date":1545,"open":1546,"high":1546,"low":1537,"close":1537,"change":1547,"percent_change":361,"volume":548,"transactions":9,"vwap":1537},"2025-07-28",26.941,0.018,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":240,"percent_change":273,"volume":1553,"transactions":9,"vwap":1552},"2025-07-25",26.84,26.875,26.872,7600,{"date":1555,"open":1538,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":197,"volume":1559,"transactions":9,"vwap":1556},"2025-07-24",26.842,26.78,0.017,13100,{"date":1561,"open":1562,"high":1523,"low":1562,"close":1523,"change":1563,"percent_change":460,"volume":679,"transactions":9,"vwap":1523},"2025-07-23",26.76,0.073,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1446,"percent_change":344,"volume":21,"transactions":9,"vwap":1566},"2025-07-22",26.752,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1416,"percent_change":241,"volume":230,"transactions":9,"vwap":1569},"2025-07-21",26.756,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1547,"percent_change":361,"volume":21,"transactions":9,"vwap":1573},"2025-07-18",26.69,26.728,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":225,"volume":548,"transactions":9,"vwap":1577},"2025-07-17",26.67,26.71,0.043,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":530,"volume":1010,"transactions":9,"vwap":1583},"2025-07-16",26.63,26.673,26.667,0.046,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":732,"volume":615,"transactions":9,"vwap":1589},"2025-07-15",26.62,26.64,26.621,-0.069,{"date":1592,"open":1576,"high":1572,"low":1576,"close":1572,"change":890,"percent_change":213,"volume":807,"transactions":9,"vwap":1572},"2025-07-14",{"date":1594,"open":1581,"high":1595,"low":1587,"close":1595,"change":1596,"percent_change":419,"volume":812,"transactions":9,"vwap":1595},"2025-07-11",26.676,0.021,{"date":1598,"open":1599,"high":1572,"low":1588,"close":1600,"change":437,"percent_change":235,"volume":1601,"transactions":9,"vwap":1600},"2025-07-10",26.666,26.655,52200,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":854,"volume":230,"transactions":9,"vwap":1604},"2025-07-09",26.668,0.108,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1162,"percent_change":205,"volume":1460,"transactions":9,"vwap":1609},"2025-07-08",26.65,26.56,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":950,"percent_change":1284,"volume":588,"transactions":9,"vwap":1614},"2025-07-07",26.615,26.54,26.579,{"date":1616,"open":1587,"high":1617,"low":1618,"close":1617,"change":1619,"percent_change":260,"volume":785,"transactions":9,"vwap":1617},"2025-07-03",26.669,26.6,0.096,{"date":1621,"open":1609,"high":1581,"low":1609,"close":1622,"change":1547,"percent_change":361,"volume":1257,"transactions":9,"vwap":1622},"2025-07-02",26.573,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":252,"percent_change":197,"volume":1242,"transactions":9,"vwap":1628},"2025-07-01",26.58,26.59,26.52,26.555,{"date":1630,"open":1631,"high":1618,"low":1632,"close":1613,"change":1633,"percent_change":491,"volume":1634,"transactions":9,"vwap":1613},"2025-06-30",26.51,26.491,0.031,5400,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":74,"volume":629,"transactions":9,"vwap":1639},"2025-06-27",26.504,26.53,26.509,0.089,{"date":1642,"open":1643,"high":1627,"low":1644,"close":1644,"change":252,"percent_change":197,"volume":1645,"transactions":9,"vwap":1644},"2025-06-26",26.475,26.42,22000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":665,"percent_change":360,"volume":629,"transactions":9,"vwap":1649},"2025-06-25",26.38,26.405,26.35,{"date":1652,"open":1653,"high":1654,"low":1650,"close":1654,"change":1655,"percent_change":1524,"volume":716,"transactions":9,"vwap":1654},"2025-06-24",26.365,26.4,0.131,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":906,"volume":648,"transactions":9,"vwap":1659},"2025-06-23",26.148,26.269,0.111,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":426,"percent_change":144,"volume":1667,"transactions":9,"vwap":1666},"2025-06-20",26.15,26.175,26.11,26.158,12100,{"date":1669,"open":1670,"high":1670,"low":1658,"close":1658,"change":1416,"percent_change":273,"volume":1671,"transactions":9,"vwap":1658},"2025-06-18",26.22,30100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":384,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-06-17",26.13,26.23,26.049999,26.12,-0.46,23500,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":448,"volume":1686,"transactions":9,"vwap":1684},"2025-06-16",26.21,26.26,26.24,0.105,15000,{"date":1688,"open":1684,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":168,"transactions":9,"vwap":1691},"2025-06-13",26.259,26.1,26.135,-0.123,-0.47,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1181,"percent_change":75,"volume":21,"transactions":9,"vwap":1697},"2025-06-12",26.2,26.258,{"date":1699,"open":1684,"high":1700,"low":1701,"close":1702,"change":314,"percent_change":748,"volume":1703,"transactions":9,"vwap":1702},"2025-06-11",26.3,26.16,26.221,32500,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":213,"percent_change":1297,"volume":230,"transactions":9,"vwap":1706},"2025-06-10",26.241,{"date":1708,"open":1709,"high":1709,"low":1663,"close":1710,"change":1711,"percent_change":241,"volume":799,"transactions":9,"vwap":1710},"2025-06-09",26.28,26.191,0.026,{"date":1713,"open":1701,"high":1696,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-06-06",26.121,26.165,0.355,1.38,65900,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":732,"percent_change":1723,"volume":629,"transactions":9,"vwap":1722},"2025-06-05",26.106,25.81,-1,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":230,"percent_change":230,"volume":168,"transactions":9,"vwap":1728},"2025-06-04",26.059999,26.08,26.07,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1728,"change":1176,"percent_change":431,"volume":1733,"transactions":9,"vwap":1728},"2025-06-03",25.98,26.18,4200,{"date":1735,"open":1736,"high":1727,"low":1736,"close":1737,"change":905,"percent_change":52,"volume":1738,"transactions":9,"vwap":1737},"2025-06-02",25.95,26.037001,28200,{"date":1740,"open":1676,"high":1676,"low":1741,"close":1741,"change":344,"percent_change":218,"volume":1742,"transactions":9,"vwap":1741},"2025-05-30",25.92,103900,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":437,"percent_change":235,"volume":1747,"transactions":9,"vwap":1746},"2025-05-29",26.030001,25.93,171400,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1092,"percent_change":572,"volume":1752,"transactions":9,"vwap":1751},"2025-05-28",25.985,25.943,12800,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":21,"transactions":9,"vwap":1755},"2025-05-27",25.99,0.216,0.84,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":731,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-05-23",25.71,25.82,25.774,-0.3,56900,{"date":1766,"open":1767,"high":1741,"low":1767,"close":1768,"change":1633,"percent_change":491,"volume":1769,"transactions":9,"vwap":1768},"2025-05-22",25.8,25.851,120200,{"date":1771,"open":1761,"high":1761,"low":1761,"close":1761,"change":181,"percent_change":530,"volume":1772,"transactions":9,"vwap":1761},"2025-05-21",5300,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":515,"percent_change":1776,"volume":230,"transactions":9,"vwap":1775},"2025-05-20",25.775,-0.96,{"date":1778,"open":1745,"high":1779,"low":1731,"close":1780,"change":982,"percent_change":235,"volume":998,"transactions":9,"vwap":1780},"2025-05-19",26.055,26.025,{"date":1782,"open":1737,"high":1737,"low":1737,"close":1737,"change":1783,"percent_change":454,"volume":230,"transactions":9,"vwap":1737},"2025-05-16",0.074,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":181,"percent_change":530,"volume":230,"transactions":9,"vwap":1786},"2025-05-15",25.963,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1086,"percent_change":719,"volume":1481,"transactions":9,"vwap":1791},"2025-05-14",25.86,25.94,25.918,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1313,"percent_change":246,"volume":1797,"transactions":9,"vwap":1796},"2025-05-13",25.87,25.96,25.895,63400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-05-12",25.69,25.85,25.685,25.809,0.372,1.46,14700,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":230,"volume":679,"transactions":9,"vwap":1810},"2025-05-09",25.43,25.437,0.001,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":419,"percent_change":1314,"volume":1817,"transactions":9,"vwap":1816},"2025-05-08",25.41,25.54,25.436,13700,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":890,"percent_change":197,"volume":971,"transactions":9,"vwap":1822},"2025-05-07",25.3,25.38,25.356,{"date":1824,"open":1814,"high":1814,"low":1825,"close":1825,"change":1826,"percent_change":863,"volume":1827,"transactions":9,"vwap":1825},"2025-05-06",25.342,-0.073,84000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":205,"percent_change":1014,"volume":1834,"transactions":9,"vwap":1833},"2025-05-05",25.4,25.5,25.399,25.415,26900,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":1267,"transactions":9,"vwap":1838},"2025-05-02",25.49,25.485,0.142,0.56,{"date":1842,"open":1843,"high":1809,"low":1844,"close":1845,"change":1563,"percent_change":454,"volume":1846,"transactions":9,"vwap":1845},"2025-05-01",25.36,25.32,25.343,51700,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":272,"percent_change":75,"volume":799,"transactions":9,"vwap":1850},"2025-04-30",25.1,25.27,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":241,"percent_change":448,"volume":1856,"transactions":9,"vwap":1855},"2025-04-29",25.178,25.29,25.235,30300,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":349,"percent_change":82,"volume":539,"transactions":9,"vwap":1860},"2025-04-28",25.049999,25.135,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":272,"percent_change":75,"volume":1806,"transactions":9,"vwap":1865},"2025-04-25",25,25.149,25.08,{"date":174,"open":170,"high":1867,"low":170,"close":1867,"change":1868,"percent_change":468,"volume":629,"transactions":9,"vwap":1867},25.045,0.095]