[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSFF":3,"homepage-market-summary":24,"stock-historical-PSFF":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSFF","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 Fund of Funds ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},35.49,35.43,35.53,35.36,0.13,0.37,81236.06973,31.31,66551.18087668526,99.1,1441,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},27.82,68869,25137046.400048,25.67,"2025-04-24",[178,181,191,201,211,221,229,238,247,258,267,274,282,292,299,309,316,327,336,344,352,361,369,378,386,395,401,408,417,427,435,445,451,459,468,475,484,490,498,504,513,520,527,534,540,547,556,566,575,584,594,603,611,621,629,636,645,653,663,672,679,686,691,698,705,712,719,725,732,736,740,747,752,757,763,767,773,778,781,785,791,798,805,810,815,820,823,826,831,834,839,842,846,852,857,863,868,873,880,884,889,896,901,906,911,915,921,926,932,939,947,953,960,966,969,975,978,983,988,994,1000,1005,1010,1017,1024,1030,1038,1045,1051,1057,1063,1071,1078,1086,1091,1096,1102,1107,1113,1118,1126,1131,1136,1141,1148,1154,1161,1166,1171,1178,1185,1192,1196,1199,1205,1210,1215,1220,1226,1231,1236,1239,1242,1246,1248,1251,1256,1261,1268,1272,1276,1281,1287,1291,1296,1300,1303,1306,1309,1312,1318,1321,1326,1332,1336,1339,1343,1347,1352,1355,1358,1361,1364,1368,1371,1374,1377,1379,1383,1388,1390,1394,1399,1402,1405,1409,1413,1418,1421,1424,1427,1430,1434,1437,1440,1445,1452,1459,1464,1471,1477,1484,1491,1495,1501,1505,1508,1512,1519,1524,1528,1532,1534,1538,1542,1546,1550,1555,1559,1565,1571,1574,1577,1581,1584,1590,1597,1604,1609,1612,1618,1621,1624,1628,1632,1635,1641,1645,1650,1652,1656,1660,1663,1667,1671,1674,1679,1682,1686,1690,1694,1697,1700,1705,1711,1717,1725,1731,1733,1737,1743,1748,1753,1759,1764,1768,1771,1775,1780,1784,1789,1793,1800,1806,1810,1815,1822,1830,1836,1841,1846,1851,1857,1862,1865,1871,1875,1880,1884,1890,1895,1901,1905,1910,1913,1917,1922,1928,1934,1939,1944,1951,1957,1961,1968,1974,1979,1986,1993,1999,2004,2010,2015,2019,2025,2029,2034,2040,2045,2051,2057,2063,2068,2075,2083,2087,2093,2096,2100,2104,2109,2113,2118,2124,2131,2138,2144,2149,2154,2159,2166,2171,2176,2182,2188],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},282,35.4866,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",35.26,35.4,35.255,0.0723,0.2,66573.1436,293,35.3346,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",35.2,35.34,35.2877,0.0977,0.28,47174.36707,212,35.2829,{"date":202,"open":203,"high":204,"low":205,"close":203,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",35.19,35.219,35.0818,0.08,0.23,109561.4883,456,35.1631,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",35.15,35.21,35.11,-0.07,-0.2,292615.110995,323,35.1892,{"date":222,"open":213,"high":223,"low":224,"close":223,"change":225,"percent_change":76,"volume":226,"transactions":227,"vwap":228},"2026-09-29",35.18,35.02,0.05,113788.855,542,35.1519,{"date":230,"open":203,"high":203,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",35.05,35.13,-0.11,-0.31,95648.849,308,35.1105,{"date":239,"open":193,"high":240,"low":241,"close":242,"change":243,"percent_change":197,"volume":244,"transactions":245,"vwap":246},"2026-09-25",35.25,35.145,35.24,0.1,49191.744708,231,35.2094,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",35.12,35.17,35.04,35.14,-0.01,-0.03,96310.52795,402,35.1112,{"date":259,"open":260,"high":260,"low":261,"close":213,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",35.3,35.105,-0.09,-0.26,55226.492057,245,35.1639,{"date":268,"open":269,"high":269,"low":203,"close":242,"change":270,"percent_change":-6,"volume":271,"transactions":272,"vwap":273},"2026-09-22",35.31,-0.0014,105354.245,439,35.2291,{"date":275,"open":213,"high":183,"low":232,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",35.2414,0.1814,0.52,88812.850865,647,35.2021,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",34.86,35.07,35.06,0.02,0.06,187053.2392,462,34.9887,{"date":293,"open":251,"high":251,"low":294,"close":251,"change":295,"percent_change":96,"volume":296,"transactions":297,"vwap":298},"2026-09-17",34.98,0.185,68735.8781,268,35.0286,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":146,"volume":306,"transactions":307,"vwap":308},"2026-09-16",34.95,34.9794,34.76,34.855,0.015,41708.84938,269,34.9027,{"date":310,"open":294,"high":294,"low":311,"close":312,"change":262,"percent_change":263,"volume":313,"transactions":314,"vwap":315},"2026-09-15",34.831,34.84,53678.18,267,34.8648,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",34.92,35.03,34.8821,34.93,-0.12,-0.34,54504.22568,335,34.9521,{"date":328,"open":329,"high":286,"low":330,"close":231,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",35.025,35.0099,0.195,0.56,65677.9081,242,35.0398,{"date":337,"open":338,"high":321,"low":339,"close":304,"change":340,"percent_change":341,"volume":342,"transactions":297,"vwap":343},"2026-09-10",34.88,34.83,-0.095,-0.27,49994.7023,34.8702,{"date":345,"open":346,"high":347,"low":348,"close":301,"change":254,"percent_change":262,"volume":349,"transactions":350,"vwap":351},"2026-09-09",34.99,35,34.925,69694.0307,337,34.9642,{"date":353,"open":354,"high":355,"low":356,"close":294,"change":357,"percent_change":234,"volume":358,"transactions":359,"vwap":360},"2026-09-08",35.005,35.08,34.9619,-0.1099,114319.9156,301,35.0062,{"date":362,"open":215,"high":215,"low":363,"close":364,"change":365,"percent_change":233,"volume":366,"transactions":367,"vwap":368},"2026-09-04",35.0351,35.0899,-0.0401,53003.94668,299,35.0859,{"date":370,"open":371,"high":372,"low":373,"close":232,"change":374,"percent_change":121,"volume":375,"transactions":376,"vwap":377},"2026-09-03",35.0399,35.1399,35.0178,0.165,43692.9037,224,35.0991,{"date":379,"open":321,"high":346,"low":380,"close":381,"change":382,"percent_change":101,"volume":383,"transactions":384,"vwap":385},"2026-09-02",34.87,34.965,0.085,71653.4625,292,34.9488,{"date":387,"open":318,"high":388,"low":389,"close":338,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",34.94,34.8561,-0.1,-0.29,92528.2824,546,34.8978,{"date":396,"open":346,"high":346,"low":397,"close":294,"change":253,"percent_change":254,"volume":398,"transactions":399,"vwap":400},"2026-08-31",34.9,159809.3141,379,34.9178,{"date":402,"open":321,"high":286,"low":321,"close":346,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",-0.0293,-0.08,42299.5512,285,34.9995,{"date":409,"open":294,"high":251,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",34.9551,35.0193,0.1071,0.31,62251.5492,409,35.0161,{"date":418,"open":419,"high":321,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",34.85,34.8098,34.9122,-0.0222,-0.06,24912.6167,179,34.8895,{"date":428,"open":321,"high":388,"low":338,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",34.9344,0.0563,0.16,18747.41906,142,34.9143,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":322,"volume":442,"transactions":443,"vwap":444},"2026-08-24",34.845,34.89,34.8201,34.8781,-0.0419,39542.5076,263,34.8674,{"date":446,"open":321,"high":321,"low":380,"close":318,"change":447,"percent_change":75,"volume":448,"transactions":449,"vwap":450},"2026-08-21",0.12,27463.25705,197,34.9104,{"date":452,"open":453,"high":397,"low":454,"close":455,"change":456,"percent_change":323,"volume":457,"transactions":458,"vwap":312},"2026-08-20",34.835,34.79,34.8,-0.1171,47124.7873,192,{"date":460,"open":301,"high":461,"low":462,"close":463,"change":464,"percent_change":206,"volume":465,"transactions":466,"vwap":467},"2026-08-19",34.96,34.8838,34.9171,0.0271,73654.4315,226,34.9321,{"date":469,"open":470,"high":470,"low":339,"close":438,"change":404,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",35.01,-0.23,62906.99175,340,34.8706,{"date":476,"open":224,"high":224,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",34.8902,34.97,-0.008,-0.02,49918.29,433,34.9526,{"date":485,"open":251,"high":251,"low":388,"close":486,"change":487,"percent_change":262,"volume":488,"transactions":425,"vwap":489},"2026-08-14",34.978,-0.032,32596.0165,34.977,{"date":491,"open":492,"high":492,"low":388,"close":470,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",35.09,0.105,0.3,31755.4145,196,34.997,{"date":499,"open":231,"high":231,"low":338,"close":500,"change":430,"percent_change":431,"volume":501,"transactions":502,"vwap":503},"2026-08-12",34.905,21902.4165,129,34.9126,{"date":505,"open":251,"high":251,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",34.8346,34.8487,-0.0513,-0.15,79935.4175,520,34.8909,{"date":514,"open":515,"high":318,"low":515,"close":397,"change":516,"percent_change":517,"volume":518,"transactions":45,"vwap":519},"2026-08-10",34.77,0.01,0.03,26006.0495,34.8926,{"date":521,"open":318,"high":318,"low":522,"close":438,"change":523,"percent_change":187,"volume":524,"transactions":525,"vwap":526},"2026-08-07",34.8517,0.07,35263.8811,294,34.8913,{"date":528,"open":301,"high":301,"low":454,"close":529,"change":530,"percent_change":423,"volume":531,"transactions":532,"vwap":533},"2026-08-06",34.82,-0.022,38138.0848,259,34.8184,{"date":535,"open":339,"high":397,"low":529,"close":536,"change":537,"percent_change":404,"volume":538,"transactions":265,"vwap":539},"2026-08-05",34.842,-0.028,51821.80025,34.8596,{"date":541,"open":542,"high":338,"low":542,"close":380,"change":543,"percent_change":153,"volume":544,"transactions":545,"vwap":546},"2026-08-04",34.66,0.19,100960.5878,241,34.8538,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":131,"volume":553,"transactions":554,"vwap":555},"2026-08-03",34.48,34.7,34.68,0.1583,41396.66939,188,34.671,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":314,"vwap":565},"2026-07-31",34.32,34.53,34.3,34.5217,0.1317,0.38,32214.0968,34.4094,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":458,"vwap":574},"2026-07-30",34.28,34.39,34.225,0.2885,0.85,27959.1018,34.3146,{"date":576,"open":568,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",34.3401,34.1015,-0.2115,-0.62,28822.1058,185,34.2337,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":243,"volume":591,"transactions":592,"vwap":593},"2026-07-28",34.22,34.35,34.21,34.313,0.0329,58304.8518,240,34.2779,{"date":595,"open":569,"high":596,"low":597,"close":598,"change":599,"percent_change":187,"volume":600,"transactions":601,"vwap":602},"2026-07-27",34.435,34.23,34.2801,0.0701,41971.0848,233,34.2993,{"date":604,"open":605,"high":606,"low":605,"close":588,"change":517,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",34.2,34.33,0.09,42246.8008,162,34.2645,{"date":612,"open":613,"high":586,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",34.15,34.1001,34.18,-0.19,-0.55,59333.4758,246,34.1625,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":216,"percent_change":217,"volume":626,"transactions":627,"vwap":628},"2026-07-22",34.345,34.4095,34.37,25704.5918,138,34.3679,{"date":630,"open":558,"high":631,"low":558,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":45,"vwap":635},"2026-07-21",34.44,0.125,0.36,40354.0988,34.4032,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":523,"percent_change":187,"volume":642,"transactions":643,"vwap":644},"2026-07-20",34.36,34.43,34.295,34.315,35477.28099,281,34.356,{"date":646,"open":605,"high":647,"low":605,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":449,"vwap":652},"2026-07-17",34.31,34.245,-0.164,-0.48,91870.8458,34.2707,{"date":654,"open":638,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-16",34.47,34.3301,34.409,-0.077,-0.22,42897.5928,255,34.4143,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":543,"volume":670,"transactions":443,"vwap":671},"2026-07-15",34.49,34.5,34.41,34.486,0.066,40037.8378,34.4725,{"date":673,"open":587,"high":639,"low":587,"close":674,"change":675,"percent_change":83,"volume":676,"transactions":677,"vwap":678},"2026-07-14",34.42,0.075,37524.8408,201,34.4021,{"date":680,"open":674,"high":639,"low":558,"close":623,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-13",-0.102,-0.3,33981.471743,186,34.3631,{"date":687,"open":587,"high":655,"low":587,"close":688,"change":689,"percent_change":76,"volume":690,"transactions":9,"vwap":688},"2026-07-10",34.447,0.048,47600,{"date":692,"open":693,"high":667,"low":694,"close":695,"change":696,"percent_change":131,"volume":697,"transactions":9,"vwap":695},"2026-07-09",34.34,34.305,34.399,0.159,48900,{"date":699,"open":700,"high":648,"low":701,"close":702,"change":703,"percent_change":217,"volume":704,"transactions":9,"vwap":702},"2026-07-08",34.215,34.13,34.24,-0.067,166000,{"date":706,"open":587,"high":707,"low":708,"close":709,"change":710,"percent_change":509,"volume":711,"transactions":9,"vwap":709},"2026-07-07",34.38,34.25,34.307,-0.053,85800,{"date":713,"open":714,"high":715,"low":714,"close":638,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":638},"2026-07-06",34.26,34.407,0.11,0.32,29000,{"date":720,"open":721,"high":587,"low":722,"close":708,"change":723,"percent_change":287,"volume":724,"transactions":9,"vwap":708},"2026-07-02",34.27,34.165,0.008,31900,{"date":726,"open":727,"high":560,"low":728,"close":729,"change":730,"percent_change":217,"volume":731,"transactions":9,"vwap":729},"2026-07-01",34.29,34.14,34.242,-0.068,78400,{"date":733,"open":586,"high":558,"low":734,"close":647,"change":523,"percent_change":187,"volume":735,"transactions":9,"vwap":647},"2026-06-30",34.19,40900,{"date":737,"open":613,"high":702,"low":728,"close":702,"change":738,"percent_change":82,"volume":739,"transactions":9,"vwap":702},"2026-06-29",0.25,35900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":390,"percent_change":391,"volume":746,"transactions":9,"vwap":745},"2026-06-26",34.029999,34.12,33.98,33.99,38600,{"date":748,"open":615,"high":597,"low":749,"close":750,"change":146,"percent_change":447,"volume":751,"transactions":9,"vwap":750},"2026-06-25",34.060001,34.09,34900,{"date":753,"open":701,"high":754,"low":742,"close":755,"change":517,"percent_change":607,"volume":756,"transactions":9,"vwap":755},"2026-06-24",34.155,34.049999,54000,{"date":758,"open":759,"high":759,"low":745,"close":760,"change":106,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-23",34.099998,34.02,-0.5,45600,{"date":764,"open":727,"high":727,"low":765,"close":734,"change":216,"percent_change":217,"volume":766,"transactions":9,"vwap":734},"2026-06-22",34.16,74500,{"date":768,"open":769,"high":714,"low":605,"close":714,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":714},"2026-06-18",34.205,0.15,0.44,45000,{"date":774,"open":708,"high":708,"low":775,"close":776,"change":404,"percent_change":471,"volume":777,"transactions":9,"vwap":776},"2026-06-17",34.046001,34.11,34700,{"date":779,"open":727,"high":727,"low":734,"close":734,"change":390,"percent_change":391,"volume":780,"transactions":9,"vwap":734},"2026-06-16",234300,{"date":782,"open":714,"high":647,"low":714,"close":727,"change":783,"percent_change":96,"volume":784,"transactions":9,"vwap":727},"2026-06-15",0.18,44300,{"date":786,"open":787,"high":776,"low":788,"close":776,"change":607,"percent_change":789,"volume":790,"transactions":9,"vwap":776},"2026-06-12",34.080002,34,0.26,23900,{"date":792,"open":793,"high":794,"low":795,"close":760,"change":789,"percent_change":796,"volume":797,"transactions":9,"vwap":760},"2026-06-11",33.89,34.07,33.82,0.77,54800,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":471,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-10",33.85,33.94,33.76,-0.68,59800,{"date":806,"open":613,"high":613,"low":807,"close":745,"change":423,"percent_change":808,"volume":809,"transactions":9,"vwap":745},"2026-06-09",33.78,-0.18,240100,{"date":811,"open":759,"high":743,"low":812,"close":755,"change":523,"percent_change":813,"volume":814,"transactions":9,"vwap":755},"2026-06-08",34.032001,0.21,30600,{"date":816,"open":750,"high":615,"low":801,"close":744,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":744},"2026-06-05",-0.25,-0.73,40700,{"date":821,"open":734,"high":702,"low":613,"close":597,"change":225,"percent_change":770,"volume":822,"transactions":9,"vwap":597},"2026-06-04",45100,{"date":824,"open":702,"high":702,"low":613,"close":615,"change":423,"percent_change":808,"volume":825,"transactions":9,"vwap":615},"2026-06-03",51500,{"date":827,"open":588,"high":702,"low":828,"close":702,"change":829,"percent_change":829,"volume":830,"transactions":9,"vwap":702},"2026-06-02",34.191,0,41200,{"date":832,"open":743,"high":708,"low":743,"close":702,"change":517,"percent_change":607,"volume":833,"transactions":9,"vwap":702},"2026-06-01",62100,{"date":835,"open":836,"high":586,"low":837,"close":588,"change":146,"percent_change":447,"volume":838,"transactions":9,"vwap":588},"2026-05-29",34.195,34.17,45400,{"date":840,"open":743,"high":615,"low":750,"close":837,"change":225,"percent_change":770,"volume":841,"transactions":9,"vwap":837},"2026-05-28",70800,{"date":843,"open":844,"high":743,"low":844,"close":743,"change":287,"percent_change":288,"volume":845,"transactions":9,"vwap":743},"2026-05-27",34.040001,39300,{"date":847,"open":848,"high":728,"low":849,"close":759,"change":850,"percent_change":187,"volume":851,"transactions":9,"vwap":759},"2026-05-26",34.095001,34.084999,0.067,54300,{"date":853,"open":749,"high":794,"low":760,"close":854,"change":855,"percent_change":431,"volume":856,"transactions":9,"vwap":854},"2026-05-22",34.033001,0.053,26400,{"date":858,"open":859,"high":860,"low":861,"close":744,"change":829,"percent_change":829,"volume":862,"transactions":9,"vwap":744},"2026-05-21",33.96,33.995,33.86,41600,{"date":864,"open":865,"high":744,"low":866,"close":744,"change":17,"percent_change":563,"volume":867,"transactions":9,"vwap":744},"2026-05-20",33.95,33.87,35500,{"date":869,"open":870,"high":870,"low":871,"close":800,"change":872,"percent_change":322,"volume":862,"transactions":9,"vwap":800},"2026-05-19",33.88,33.808,-0.041,{"date":874,"open":875,"high":876,"low":795,"close":877,"change":878,"percent_change":783,"volume":879,"transactions":9,"vwap":877},"2026-05-18",33.83,33.905,33.891,0.061,48300,{"date":881,"open":807,"high":793,"low":807,"close":875,"change":808,"percent_change":882,"volume":883,"transactions":9,"vwap":875},"2026-05-15",-0.53,65300,{"date":885,"open":744,"high":886,"low":801,"close":886,"change":887,"percent_change":783,"volume":888,"transactions":9,"vwap":886},"2026-05-14",34.0099983,0.062,50300,{"date":890,"open":891,"high":865,"low":892,"close":893,"change":894,"percent_change":207,"volume":895,"transactions":9,"vwap":893},"2026-05-13",33.91,33.802,33.948,0.078,33000,{"date":897,"open":898,"high":866,"low":899,"close":866,"change":253,"percent_change":254,"volume":900,"transactions":9,"vwap":866},"2026-05-12",33.8,33.77,95500,{"date":902,"open":903,"high":891,"low":904,"close":870,"change":287,"percent_change":288,"volume":905,"transactions":9,"vwap":870},"2026-05-11",33.9,33.846,61400,{"date":907,"open":908,"high":793,"low":908,"close":861,"change":607,"percent_change":909,"volume":910,"transactions":9,"vwap":861},"2026-05-08",33.79,0.27,95900,{"date":912,"open":802,"high":861,"low":802,"close":899,"change":913,"percent_change":616,"volume":914,"transactions":9,"vwap":899},"2026-05-07",-0.065,48700,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":632,"percent_change":18,"volume":920,"transactions":9,"vwap":919},"2026-05-06",33.72,33.84,33.835,46400,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":770,"percent_change":53,"volume":925,"transactions":9,"vwap":924},"2026-05-05",33.63,33.71,145800,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":423,"percent_change":808,"volume":931,"transactions":9,"vwap":930},"2026-05-04",33.67,33.518,33.56,31300,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":829,"volume":938,"transactions":9,"vwap":936},"2026-05-01",33.55,33.725,33.62,0.001,114500,{"date":940,"open":930,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-30",33.65,33.46,33.619,0.139,0.42,51200,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":206,"percent_change":101,"volume":952,"transactions":9,"vwap":950},"2026-04-29",33.42,33.48,33.4,68100,{"date":954,"open":955,"high":956,"low":957,"close":951,"change":233,"percent_change":958,"volume":959,"transactions":9,"vwap":951},"2026-04-28",33.37,33.43,33.36,-0.33,35600,{"date":961,"open":962,"high":963,"low":942,"close":964,"change":829,"percent_change":829,"volume":965,"transactions":9,"vwap":964},"2026-04-27",33.5,33.53,33.51,33500,{"date":967,"open":942,"high":964,"low":949,"close":964,"change":76,"percent_change":945,"volume":968,"transactions":9,"vwap":964},"2026-04-24",36700,{"date":970,"open":971,"high":972,"low":973,"close":955,"change":262,"percent_change":341,"volume":974,"transactions":9,"vwap":955},"2026-04-23",33.33,33.45,33.32,48000,{"date":976,"open":956,"high":942,"low":949,"close":942,"change":431,"percent_change":39,"volume":977,"transactions":9,"vwap":942},"2026-04-22",53800,{"date":979,"open":980,"high":972,"low":981,"close":981,"change":404,"percent_change":982,"volume":856,"transactions":9,"vwap":981},"2026-04-21",33.31,33.3,-0.24,{"date":984,"open":949,"high":949,"low":973,"close":985,"change":986,"percent_change":509,"volume":987,"transactions":9,"vwap":985},"2026-04-20",33.38,-0.05,50100,{"date":989,"open":990,"high":991,"low":955,"close":956,"change":543,"percent_change":992,"volume":993,"transactions":9,"vwap":956},"2026-04-17",33.39,33.47,0.57,28600,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":829,"percent_change":829,"volume":999,"transactions":9,"vwap":998},"2026-04-16",33.16,33.28,33.24,22400,{"date":1001,"open":1002,"high":998,"low":1003,"close":998,"change":206,"percent_change":101,"volume":1004,"transactions":9,"vwap":998},"2026-04-15",33.19,33.14,70900,{"date":1006,"open":1007,"high":996,"low":1007,"close":996,"change":738,"percent_change":1008,"volume":1009,"transactions":9,"vwap":996},"2026-04-14",33,0.76,60100,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":17,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-13",32.67,32.95,32.91,0.4,67900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":253,"percent_change":254,"volume":1023,"transactions":9,"vwap":1022},"2026-04-10",32.847,32.852,32.76,32.78,50800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":523,"percent_change":813,"volume":965,"transactions":9,"vwap":1029},"2026-04-09",32.68,32.8,32.62,32.79,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":153,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-08",32.82,32.88,32.64,32.72,1.71,127400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":216,"percent_change":659,"volume":1044,"transactions":9,"vwap":1043},"2026-04-07",32.12,32.2,31.99,32.17,50600,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":96,"volume":946,"transactions":9,"vwap":1049},"2026-04-06",32.07,32.25,32.24,0.17,{"date":1052,"open":1053,"high":1040,"low":1054,"close":1047,"change":262,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1047},"2026-04-02",31.88,31.75,-0.28,102400,{"date":1058,"open":1059,"high":1060,"low":1040,"close":1061,"change":1062,"percent_change":633,"volume":905,"transactions":9,"vwap":1061},"2026-04-01",32.15,32.27,32.16,0.116,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-31",31.67,32.060001,32.043999,0.494,1.57,24400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":225,"percent_change":431,"volume":1077,"transactions":9,"vwap":1076},"2026-03-30",31.68,31.71,31.46,31.55,71000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":817,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-27",31.62,31.744,31.44,31.5,-0.79,31600,{"date":1087,"open":1088,"high":1047,"low":1054,"close":1054,"change":341,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1054},"2026-03-26",31.98,-0.84,137800,{"date":1092,"open":1093,"high":1040,"low":1094,"close":1094,"change":243,"percent_change":413,"volume":1095,"transactions":9,"vwap":1094},"2026-03-25",32.080002,32.02,15000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":216,"percent_change":659,"volume":867,"transactions":9,"vwap":1101},"2026-03-24",31.85,32.18,31.84,31.92,{"date":1103,"open":1104,"high":1041,"low":1104,"close":1042,"change":1105,"percent_change":494,"volume":1106,"transactions":9,"vwap":1042},"2026-03-23",31.96,0.097,59500,{"date":1108,"open":1109,"high":1109,"low":1054,"close":1110,"change":1111,"percent_change":803,"volume":1112,"transactions":9,"vwap":1110},"2026-03-20",32.0099983,31.893,-0.217,40000,{"date":1114,"open":1115,"high":1116,"low":1101,"close":1117,"change":253,"percent_change":254,"volume":697,"transactions":9,"vwap":1117},"2026-03-19",31.97,32.114,32.11,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1040,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1040},"2026-03-18",32.19,32.29,32.075001,-0.13,-0.4,31200,{"date":1127,"open":1048,"high":1128,"low":1129,"close":1048,"change":206,"percent_change":738,"volume":1130,"transactions":9,"vwap":1048},"2026-03-17",32.38,32.21,33100,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1043,"change":607,"percent_change":197,"volume":1135,"transactions":9,"vwap":1043},"2026-03-16",32.13,32.31,246100,{"date":1137,"open":1048,"high":1048,"low":1138,"close":1093,"change":1139,"percent_change":233,"volume":1140,"transactions":9,"vwap":1093},"2026-03-13",32.029999,-0.036,70100,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-12",32.26,32.116,-0.274,-0.85,21900,{"date":1149,"open":1150,"high":1150,"low":1060,"close":1151,"change":1152,"percent_change":716,"volume":1153,"transactions":9,"vwap":1151},"2026-03-11",32.41,32.39,0.037,32300,{"date":1155,"open":1156,"high":1157,"low":1143,"close":1158,"change":1159,"percent_change":509,"volume":1160,"transactions":9,"vwap":1158},"2026-03-10",32.3,32.49,32.353,-0.047,92200,{"date":1162,"open":1133,"high":1150,"low":1138,"close":1163,"change":101,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-09",32.4,0.75,72100,{"date":1167,"open":1059,"high":1168,"low":1133,"close":1061,"change":682,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1061},"2026-03-06",32.52,-0.92,41500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":216,"percent_change":659,"volume":1177,"transactions":9,"vwap":1176},"2026-03-05",32.47,32.5,32.305,32.46,47100,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":83,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-04",32.42,32.57,32.53,0.68,24500,{"date":1186,"open":1143,"high":1187,"low":1188,"close":1134,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1134},"2026-03-03",32.45,32.09,-0.21,-0.65,186500,{"date":1193,"open":1150,"high":1194,"low":1163,"close":1168,"change":517,"percent_change":607,"volume":1195,"transactions":9,"vwap":1168},"2026-03-02",32.54,61300,{"date":1197,"open":1163,"high":1194,"low":1163,"close":1157,"change":254,"percent_change":262,"volume":1198,"transactions":9,"vwap":1157},"2026-02-27",38100,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1168,"change":106,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1168},"2026-02-26",32.65,32.44,-0.52,64100,{"date":1206,"open":1028,"high":1207,"low":1168,"close":1207,"change":76,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-25",32.69,0.43,342300,{"date":1211,"open":1157,"high":1212,"low":1176,"close":1213,"change":716,"percent_change":75,"volume":1214,"transactions":9,"vwap":1213},"2026-02-24",32.58,32.55,57000,{"date":1216,"open":1181,"high":1181,"low":1217,"close":1202,"change":1218,"percent_change":1219,"volume":1165,"transactions":9,"vwap":1202},"2026-02-23",32.35,-0.16,-0.49,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1050,"percent_change":278,"volume":1225,"transactions":9,"vwap":1223},"2026-02-20",32.48,32.6,32.415,116300,{"date":1227,"open":1228,"high":1035,"low":1228,"close":1229,"change":233,"percent_change":323,"volume":1230,"transactions":9,"vwap":1229},"2026-02-19",32.36,32.43,46500,{"date":1232,"open":1202,"high":1233,"low":1234,"close":1194,"change":523,"percent_change":83,"volume":1235,"transactions":9,"vwap":1194},"2026-02-18",32.745,32.434,83900,{"date":1237,"open":1229,"high":1174,"low":1121,"close":1173,"change":146,"percent_change":447,"volume":1238,"transactions":9,"vwap":1173},"2026-02-17",59200,{"date":1240,"open":1229,"high":1174,"low":1241,"close":1229,"change":516,"percent_change":517,"volume":804,"transactions":9,"vwap":1229},"2026-02-13",32.33,{"date":1243,"open":1012,"high":1012,"low":1128,"close":1180,"change":217,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1180},"2026-02-12",-0.61,59600,{"date":1247,"open":1035,"high":1035,"low":1194,"close":1028,"change":829,"percent_change":829,"volume":822,"transactions":9,"vwap":1028},"2026-02-11",{"date":1249,"open":1201,"high":1012,"low":1212,"close":1028,"change":516,"percent_change":517,"volume":1250,"transactions":9,"vwap":1028},"2026-02-10",73900,{"date":1252,"open":1181,"high":1253,"low":1173,"close":1254,"change":607,"percent_change":197,"volume":1255,"transactions":9,"vwap":1254},"2026-02-09",32.66,32.61,67300,{"date":1257,"open":1241,"high":1212,"low":1134,"close":1168,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1168},"2026-02-06",0.224,0.69,116000,{"date":1262,"open":1151,"high":1263,"low":1143,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-05",32.403,32.296,-0.194,-0.6,86400,{"date":1269,"open":1270,"high":1270,"low":1241,"close":1157,"change":523,"percent_change":83,"volume":1271,"transactions":9,"vwap":1157},"2026-02-04",32.59,102000,{"date":1273,"open":1182,"high":1032,"low":1274,"close":1180,"change":106,"percent_change":1203,"volume":1275,"transactions":9,"vwap":1180},"2026-02-03",32.37,96200,{"date":1277,"open":1163,"high":1253,"low":1163,"close":1270,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1270},"2026-02-02",0.095,0.29,72900,{"date":1282,"open":1223,"high":1223,"low":1163,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-01-30",32.495,-0.125,-0.38,174200,{"date":1288,"open":1213,"high":951,"low":1289,"close":1028,"change":404,"percent_change":982,"volume":1290,"transactions":9,"vwap":1028},"2026-01-29",32.28,75500,{"date":1292,"open":1253,"high":1293,"low":1294,"close":1293,"change":206,"percent_change":738,"volume":1295,"transactions":9,"vwap":1293},"2026-01-28",32.7,32.51,60900,{"date":1297,"open":1223,"high":1034,"low":1298,"close":1028,"change":770,"percent_change":131,"volume":1299,"transactions":9,"vwap":1028},"2026-01-27",32.526,60600,{"date":1301,"open":1222,"high":1223,"low":1173,"close":1173,"change":404,"percent_change":817,"volume":1302,"transactions":9,"vwap":1173},"2026-01-26",63900,{"date":1304,"open":1174,"high":1212,"low":1202,"close":1213,"change":516,"percent_change":517,"volume":1305,"transactions":9,"vwap":1213},"2026-01-23",75100,{"date":1307,"open":1213,"high":1213,"low":1128,"close":1194,"change":206,"percent_change":738,"volume":1308,"transactions":9,"vwap":1194},"2026-01-22",57300,{"date":1310,"open":1217,"high":1294,"low":1049,"close":1176,"change":783,"percent_change":332,"volume":1311,"transactions":9,"vwap":1176},"2026-01-21",119000,{"date":1313,"open":1314,"high":1315,"low":1059,"close":1289,"change":341,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1289},"2026-01-20",32.34,32.409,-0.83,65600,{"date":1319,"open":1270,"high":1270,"low":1151,"close":1213,"change":516,"percent_change":517,"volume":1320,"transactions":9,"vwap":1213},"2026-01-16",169000,{"date":1322,"open":1212,"high":1323,"low":1324,"close":1194,"change":1278,"percent_change":1279,"volume":1325,"transactions":9,"vwap":1194},"2026-01-15",32.589,32.437,94900,{"date":1327,"open":1157,"high":1328,"low":1241,"close":1329,"change":1330,"percent_change":1331,"volume":914,"transactions":9,"vwap":1329},"2026-01-14",32.499,32.445,-0.115,-0.35,{"date":1333,"open":1181,"high":1212,"low":1176,"close":1334,"change":480,"percent_change":423,"volume":1335,"transactions":9,"vwap":1334},"2026-01-13",32.56,100500,{"date":1337,"open":1222,"high":1270,"low":1187,"close":1212,"change":516,"percent_change":517,"volume":1338,"transactions":9,"vwap":1212},"2026-01-12",44000,{"date":1340,"open":1174,"high":1341,"low":1234,"close":1181,"change":431,"percent_change":46,"volume":1342,"transactions":9,"vwap":1181},"2026-01-09",32.71,61100,{"date":1344,"open":1314,"high":1222,"low":1314,"close":1150,"change":1345,"percent_change":404,"volume":1346,"transactions":9,"vwap":1150},"2026-01-08",-0.025,40300,{"date":1348,"open":1182,"high":1349,"low":1163,"close":1350,"change":913,"percent_change":217,"volume":1351,"transactions":9,"vwap":1350},"2026-01-07",32.535,32.435,55200,{"date":1353,"open":1202,"high":1294,"low":1241,"close":1174,"change":225,"percent_change":770,"volume":1354,"transactions":9,"vwap":1174},"2026-01-06",43600,{"date":1356,"open":1202,"high":1176,"low":1156,"close":1187,"change":607,"percent_change":197,"volume":1357,"transactions":9,"vwap":1187},"2026-01-05",157100,{"date":1359,"open":1180,"high":1180,"low":1129,"close":1228,"change":517,"percent_change":607,"volume":1360,"transactions":9,"vwap":1228},"2026-01-02",49400,{"date":1362,"open":1156,"high":1128,"low":1049,"close":1241,"change":516,"percent_change":517,"volume":1363,"transactions":9,"vwap":1241},"2025-12-31",53900,{"date":1365,"open":1289,"high":1163,"low":1048,"close":1366,"change":423,"percent_change":616,"volume":1367,"transactions":9,"vwap":1366},"2025-12-30",32.32,116800,{"date":1369,"open":1228,"high":1180,"low":1048,"close":1128,"change":523,"percent_change":83,"volume":1370,"transactions":9,"vwap":1128},"2025-12-29",36400,{"date":1372,"open":1156,"high":1180,"low":1156,"close":1134,"change":254,"percent_change":262,"volume":1373,"transactions":9,"vwap":1134},"2025-12-26",29800,{"date":1375,"open":1060,"high":1151,"low":1060,"close":1314,"change":254,"percent_change":262,"volume":1376,"transactions":9,"vwap":1314},"2025-12-24",11100,{"date":1378,"open":1156,"high":1274,"low":1048,"close":1274,"change":225,"percent_change":770,"volume":822,"transactions":9,"vwap":1274},"2025-12-23",{"date":1380,"open":1241,"high":1241,"low":1381,"close":1366,"change":76,"percent_change":771,"volume":1382,"transactions":9,"vwap":1366},"2025-12-22",32.239,74800,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1099,"change":288,"percent_change":543,"volume":1387,"transactions":9,"vwap":1099},"2025-12-19",32.049999,32.254,39400,{"date":1389,"open":1133,"high":1120,"low":1385,"close":1040,"change":607,"percent_change":197,"volume":952,"transactions":9,"vwap":1040},"2025-12-18",{"date":1391,"open":1120,"high":1120,"low":1088,"close":1138,"change":322,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1138},"2025-12-17",-0.37,55400,{"date":1395,"open":1396,"high":1099,"low":1397,"close":1059,"change":829,"percent_change":829,"volume":1398,"transactions":9,"vwap":1059},"2025-12-16",32.099998,31.996,115300,{"date":1400,"open":1143,"high":1143,"low":1401,"close":1059,"change":480,"percent_change":423,"volume":888,"transactions":9,"vwap":1059},"2025-12-15",32.095001,{"date":1403,"open":1404,"high":1404,"low":1066,"close":1043,"change":262,"percent_change":1055,"volume":1044,"transactions":9,"vwap":1043},"2025-12-12",32.23,{"date":1406,"open":1061,"high":1060,"low":1093,"close":1143,"change":431,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1143},"2025-12-11",0.5,61200,{"date":1410,"open":1093,"high":1049,"low":1094,"close":1396,"change":1411,"percent_change":322,"volume":1412,"transactions":9,"vwap":1396},"2025-12-10",-0.04,230100,{"date":1414,"open":1133,"high":1043,"low":1415,"close":1416,"change":829,"percent_change":829,"volume":1417,"transactions":9,"vwap":1416},"2025-12-09",32,32.14,32500,{"date":1419,"open":1120,"high":1120,"low":1042,"close":1416,"change":225,"percent_change":431,"volume":1420,"transactions":9,"vwap":1416},"2025-12-08",51300,{"date":1422,"open":1099,"high":1099,"low":1385,"close":1188,"change":262,"percent_change":1055,"volume":1423,"transactions":9,"vwap":1188},"2025-12-05",30700,{"date":1425,"open":1043,"high":1099,"low":1415,"close":1099,"change":288,"percent_change":543,"volume":1426,"transactions":9,"vwap":1099},"2025-12-04",84400,{"date":1428,"open":1188,"high":1059,"low":1429,"close":1040,"change":225,"percent_change":431,"volume":790,"transactions":9,"vwap":1040},"2025-12-03",32.0079994,{"date":1431,"open":1188,"high":1117,"low":1432,"close":1047,"change":146,"percent_change":447,"volume":1433,"transactions":9,"vwap":1047},"2025-12-02",31.966,42200,{"date":1435,"open":1094,"high":1047,"low":1436,"close":1138,"change":254,"percent_change":262,"volume":1363,"transactions":9,"vwap":1138},"2025-12-01",31.948,{"date":1438,"open":1088,"high":1047,"low":1115,"close":1066,"change":146,"percent_change":447,"volume":1439,"transactions":9,"vwap":1066},"2025-11-28",14700,{"date":1441,"open":1415,"high":1442,"low":1443,"close":1094,"change":607,"percent_change":197,"volume":1444,"transactions":9,"vwap":1094},"2025-11-26",32.040001,31.916,52000,{"date":1446,"open":1447,"high":1448,"low":1065,"close":1449,"change":813,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-11-25",31.83,31.938,31.93,0.66,45300,{"date":1453,"open":1454,"high":1455,"low":1083,"close":1456,"change":83,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-24",31.51,31.82,31.72,0.7,109900,{"date":1460,"open":1461,"high":1462,"low":20,"close":1083,"change":225,"percent_change":431,"volume":1463,"transactions":9,"vwap":1083},"2025-11-21",31.38,31.66,43700,{"date":1465,"open":1466,"high":1053,"low":1467,"close":1468,"change":106,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-11-20",31.805,31.36,31.45,-0.54,49100,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1080,"change":716,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1080},"2025-11-19",31.52,31.705,0.35,28800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1454,"change":1482,"percent_change":958,"volume":1483,"transactions":9,"vwap":1454},"2025-11-18",31.53,31.64,31.478,-0.105,192200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1482,"percent_change":958,"volume":1490,"transactions":9,"vwap":1489},"2025-11-17",31.7,31.8,31.554,31.615,77600,{"date":1492,"open":1076,"high":1415,"low":1493,"close":1456,"change":423,"percent_change":616,"volume":1494,"transactions":9,"vwap":1456},"2025-11-14",31.48,53400,{"date":1496,"open":1497,"high":1497,"low":1462,"close":1498,"change":509,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-13",31.95,31.78,-0.47,36200,{"date":1502,"open":1503,"high":1088,"low":1455,"close":1449,"change":254,"percent_change":262,"volume":1504,"transactions":9,"vwap":1449},"2025-11-12",31.9,42300,{"date":1506,"open":1104,"high":1042,"low":1447,"close":1104,"change":480,"percent_change":423,"volume":1507,"transactions":9,"vwap":1104},"2025-11-11",50500,{"date":1509,"open":1497,"high":1088,"low":1510,"close":1088,"change":83,"percent_change":1259,"volume":1511,"transactions":9,"vwap":1088},"2025-11-10",31.79,168100,{"date":1513,"open":1456,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":423,"volume":1518,"transactions":9,"vwap":1516},"2025-11-07",32.248,31.43,31.76,-0.019,248200,{"date":1520,"open":1456,"high":1098,"low":1521,"close":1522,"change":1523,"percent_change":817,"volume":772,"transactions":9,"vwap":1522},"2025-11-06",31.622,31.779,-0.081,{"date":1525,"open":1526,"high":1503,"low":1480,"close":1526,"change":146,"percent_change":17,"volume":1527,"transactions":9,"vwap":1526},"2025-11-05",31.86,39000,{"date":1529,"open":1447,"high":1053,"low":1530,"close":1455,"change":253,"percent_change":254,"volume":1531,"transactions":9,"vwap":1455},"2025-11-04",31.69,27000,{"date":1533,"open":1447,"high":1174,"low":1498,"close":1447,"change":404,"percent_change":817,"volume":1363,"transactions":9,"vwap":1447},"2025-11-03",{"date":1535,"open":1503,"high":1104,"low":1455,"close":1536,"change":829,"percent_change":829,"volume":1537,"transactions":9,"vwap":1536},"2025-10-31",31.91,17700,{"date":1539,"open":1503,"high":1497,"low":1540,"close":1536,"change":829,"percent_change":829,"volume":1541,"transactions":9,"vwap":1536},"2025-10-30",31.81,66700,{"date":1543,"open":1415,"high":1415,"low":1098,"close":1536,"change":1544,"percent_change":986,"volume":1545,"transactions":9,"vwap":1536},"2025-10-29",-0.017,116400,{"date":1547,"open":1138,"high":1138,"low":1548,"close":1549,"change":479,"percent_change":254,"volume":1238,"transactions":9,"vwap":1549},"2025-10-28",31.873,31.927,{"date":1551,"open":1094,"high":1094,"low":1098,"close":1552,"change":1553,"percent_change":1050,"volume":1554,"transactions":9,"vwap":1552},"2025-10-27",31.935,0.055,110600,{"date":1556,"open":1536,"high":1536,"low":1557,"close":1053,"change":523,"percent_change":83,"volume":1558,"transactions":9,"vwap":1053},"2025-10-24",31.77,34100,{"date":1560,"open":1561,"high":1540,"low":1562,"close":1540,"change":1563,"percent_change":131,"volume":1564,"transactions":9,"vwap":1540},"2025-10-23",31.73,31.635,0.145,55600,{"date":1566,"open":1510,"high":1510,"low":1567,"close":1568,"change":1569,"percent_change":106,"volume":1570,"transactions":9,"vwap":1568},"2025-10-22",31.56,31.665,-0.055,67100,{"date":1572,"open":1065,"high":1540,"low":1462,"close":1456,"change":423,"percent_change":616,"volume":1573,"transactions":9,"vwap":1456},"2025-10-21",107300,{"date":1575,"open":1074,"high":1510,"low":1462,"close":1498,"change":431,"percent_change":90,"volume":1576,"transactions":9,"vwap":1498},"2025-10-20",39600,{"date":1578,"open":1567,"high":1579,"low":1580,"close":1080,"change":243,"percent_change":717,"volume":968,"transactions":9,"vwap":1080},"2025-10-17",31.629,31.41,{"date":1582,"open":1073,"high":1073,"low":1467,"close":1473,"change":262,"percent_change":1055,"volume":1583,"transactions":9,"vwap":1473},"2025-10-16",73000,{"date":1585,"open":1530,"high":1586,"low":1587,"close":1588,"change":146,"percent_change":17,"volume":1589,"transactions":9,"vwap":1588},"2025-10-15",31.699,31.421,31.61,105600,{"date":1591,"open":1592,"high":1480,"low":1593,"close":1594,"change":1595,"percent_change":517,"volume":1596,"transactions":9,"vwap":1594},"2025-10-14",31.47,31.4,31.57,0.009,141400,{"date":1598,"open":1599,"high":1080,"low":1600,"close":1601,"change":1602,"percent_change":1279,"volume":1603,"transactions":9,"vwap":1601},"2025-10-13",31.505,31.475,31.561,0.091,40200,{"date":1605,"open":1606,"high":1498,"low":1607,"close":1592,"change":106,"percent_change":1469,"volume":1608,"transactions":9,"vwap":1592},"2025-10-10",31.695,31.33,29100,{"date":1610,"open":1480,"high":1054,"low":1588,"close":1480,"change":233,"percent_change":1331,"volume":1611,"transactions":9,"vwap":1480},"2025-10-09",43000,{"date":1613,"open":1561,"high":1614,"low":1615,"close":1054,"change":17,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1054},"2025-10-08",31.753,31.59,0.41,43300,{"date":1619,"open":1073,"high":1054,"low":1080,"close":1080,"change":233,"percent_change":1331,"volume":1620,"transactions":9,"vwap":1080},"2025-10-07",68600,{"date":1622,"open":1516,"high":1516,"low":1588,"close":1561,"change":225,"percent_change":431,"volume":1623,"transactions":9,"vwap":1561},"2025-10-06",51100,{"date":1625,"open":1588,"high":1054,"low":1626,"close":1073,"change":480,"percent_change":423,"volume":1627,"transactions":9,"vwap":1073},"2025-10-03",31.6,42000,{"date":1629,"open":1054,"high":1054,"low":1630,"close":1486,"change":516,"percent_change":517,"volume":1631,"transactions":9,"vwap":1486},"2025-10-02",31.578,187200,{"date":1633,"open":1076,"high":1486,"low":1479,"close":1530,"change":1278,"percent_change":494,"volume":1634,"transactions":9,"vwap":1530},"2025-10-01",66600,{"date":1636,"open":1637,"high":1065,"low":1638,"close":1639,"change":1640,"percent_change":233,"volume":1623,"transactions":9,"vwap":1639},"2025-09-30",31.65,31.527,31.595,-0.035,{"date":1642,"open":1065,"high":1065,"low":1479,"close":1643,"change":382,"percent_change":909,"volume":1644,"transactions":9,"vwap":1643},"2025-09-29",31.63,99900,{"date":1646,"open":1076,"high":1588,"low":1647,"close":1648,"change":382,"percent_change":909,"volume":1649,"transactions":9,"vwap":1648},"2025-09-26",30.94,31.545,79500,{"date":1651,"open":1593,"high":1567,"low":1593,"close":1075,"change":404,"percent_change":817,"volume":1627,"transactions":9,"vwap":1075},"2025-09-25",{"date":1653,"open":1637,"high":1637,"low":1468,"close":1654,"change":1411,"percent_change":1123,"volume":1655,"transactions":9,"vwap":1654},"2025-09-24",31.54,47300,{"date":1657,"open":1654,"high":1643,"low":1658,"close":1659,"change":517,"percent_change":243,"volume":946,"transactions":9,"vwap":1659},"2025-09-23",31.487,31.58,{"date":1661,"open":1592,"high":1480,"low":1592,"close":1076,"change":1411,"percent_change":1123,"volume":1662,"transactions":9,"vwap":1076},"2025-09-22",22500,{"date":1664,"open":1665,"high":1626,"low":1592,"close":1615,"change":243,"percent_change":717,"volume":1666,"transactions":9,"vwap":1615},"2025-09-19",31.506,66300,{"date":1668,"open":1082,"high":1659,"low":1515,"close":1669,"change":225,"percent_change":431,"volume":1670,"transactions":9,"vwap":1669},"2025-09-18",31.49,54700,{"date":1672,"open":1076,"high":1076,"low":1673,"close":1082,"change":423,"percent_change":616,"volume":830,"transactions":9,"vwap":1082},"2025-09-17",31.37,{"date":1675,"open":1473,"high":1676,"low":1677,"close":1083,"change":225,"percent_change":431,"volume":1678,"transactions":9,"vwap":1083},"2025-09-16",31.541,31.39,69200,{"date":1680,"open":1468,"high":1076,"low":1580,"close":1468,"change":146,"percent_change":17,"volume":1681,"transactions":9,"vwap":1468},"2025-09-15",69500,{"date":1683,"open":1677,"high":1454,"low":1684,"close":1580,"change":404,"percent_change":817,"volume":1685,"transactions":9,"vwap":1580},"2025-09-12",31.371,26600,{"date":1687,"open":1075,"high":1083,"low":1688,"close":1669,"change":206,"percent_change":738,"volume":1689,"transactions":9,"vwap":1669},"2025-09-11",31.333,32800,{"date":1691,"open":1592,"high":1592,"low":1692,"close":1580,"change":517,"percent_change":243,"volume":1693,"transactions":9,"vwap":1580},"2025-09-10",31.32,41700,{"date":1695,"open":1467,"high":1593,"low":1696,"close":1461,"change":287,"percent_change":288,"volume":1346,"transactions":9,"vwap":1461},"2025-09-09",31.23,{"date":1698,"open":1467,"high":1593,"low":1699,"close":1467,"change":431,"percent_change":90,"volume":1370,"transactions":9,"vwap":1467},"2025-09-08",31.11,{"date":1701,"open":1593,"high":1580,"low":1702,"close":1703,"change":509,"percent_change":650,"volume":1704,"transactions":9,"vwap":1703},"2025-09-05",31.15,31.2,95100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":17,"percent_change":945,"volume":1710,"transactions":9,"vwap":1708},"2025-09-04",31.27,31.35,31.16,192700,{"date":1712,"open":1709,"high":1713,"low":1714,"close":1713,"change":1715,"percent_change":1616,"volume":1716,"transactions":9,"vwap":1713},"2025-09-03",31.22,31.070999,0.128,84000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":67,"volume":1724,"transactions":9,"vwap":1722},"2025-09-02",31.08,31.138,30.939,31.091999,-0.158,68000,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":322,"percent_change":1285,"volume":1730,"transactions":9,"vwap":1729},"2025-08-29",31.26,31.09,31.25,23700,{"date":1732,"open":1696,"high":1673,"low":1702,"close":1673,"change":447,"percent_change":563,"volume":814,"transactions":9,"vwap":1673},"2025-08-28",{"date":1734,"open":1735,"high":1729,"low":1735,"close":1729,"change":146,"percent_change":17,"volume":1736,"transactions":9,"vwap":1729},"2025-08-27",31.059999,62600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":517,"percent_change":243,"volume":1742,"transactions":9,"vwap":1740},"2025-08-26",31.19,31.21,30.937,26500,{"date":1744,"open":1703,"high":1745,"low":1746,"close":1747,"change":254,"percent_change":390,"volume":946,"transactions":9,"vwap":1747},"2025-08-25",31.229,31.07,31.18,{"date":1749,"open":1746,"high":1696,"low":1750,"close":1740,"change":187,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1740},"2025-08-22",31.025,0.64,43400,{"date":1754,"open":1755,"high":1735,"low":1756,"close":1757,"change":1411,"percent_change":1123,"volume":1758,"transactions":9,"vwap":1757},"2025-08-21",31.02,30.904,31.01,20400,{"date":1760,"open":1728,"high":1728,"low":1761,"close":1762,"change":986,"percent_change":1218,"volume":1763,"transactions":9,"vwap":1762},"2025-08-20",30.902,31.049999,35800,{"date":1765,"open":1709,"high":1708,"low":1757,"close":1766,"change":986,"percent_change":1218,"volume":1767,"transactions":9,"vwap":1766},"2025-08-19",31.1,76700,{"date":1769,"open":1714,"high":1703,"low":1755,"close":1702,"change":287,"percent_change":288,"volume":1770,"transactions":9,"vwap":1702},"2025-08-18",38200,{"date":1772,"open":1740,"high":1713,"low":1755,"close":1773,"change":262,"percent_change":391,"volume":1774,"transactions":9,"vwap":1773},"2025-08-15",31.13,20000,{"date":1776,"open":1777,"high":1713,"low":1777,"close":1713,"change":390,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1713},"2025-08-14",31.040001,-0.32,75000,{"date":1781,"open":1739,"high":1677,"low":1782,"close":1692,"change":543,"percent_change":1783,"volume":1634,"transactions":9,"vwap":1692},"2025-08-13",31,0.61,{"date":1785,"open":1777,"high":1786,"low":1761,"close":1773,"change":447,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1773},"2025-08-12",31.14,0.39,39500,{"date":1790,"open":1735,"high":1735,"low":1791,"close":1757,"change":517,"percent_change":243,"volume":1792,"transactions":9,"vwap":1757},"2025-08-11",30.84,324200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":106,"percent_change":617,"volume":1799,"transactions":9,"vwap":1798},"2025-08-08",30.97,31.021999,30.879,30.98,26100,{"date":1801,"open":1802,"high":1702,"low":1803,"close":1702,"change":101,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1702},"2025-08-07",30.907,30.74,0.78,61600,{"date":1807,"open":1798,"high":1798,"low":1808,"close":1809,"change":206,"percent_change":789,"volume":1198,"transactions":9,"vwap":1809},"2025-08-06",30.69,30.91,{"date":1811,"open":1812,"high":1812,"low":1808,"close":1813,"change":986,"percent_change":1218,"volume":1814,"transactions":9,"vwap":1813},"2025-08-05",30.9,30.83,46300,{"date":1816,"open":1817,"high":1812,"low":1818,"close":1819,"change":738,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-08-04",30.76,30.724,30.88,0.82,120200,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-08-01",30.77,30.55,30.63,-0.207,-0.67,47000,{"date":1831,"open":1735,"high":1735,"low":1832,"close":1833,"change":1834,"percent_change":287,"volume":1835,"transactions":9,"vwap":1833},"2025-07-31",30.778,30.837,0.007,68300,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1813,"change":404,"percent_change":263,"volume":1840,"transactions":9,"vwap":1813},"2025-07-30",30.78,30.979,35700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1809,"change":146,"percent_change":17,"volume":1408,"transactions":9,"vwap":1809},"2025-07-29",30.945,31.0090008,30.82,{"date":1847,"open":1791,"high":1848,"low":1791,"close":1849,"change":262,"percent_change":391,"volume":1850,"transactions":9,"vwap":1849},"2025-07-28",30.99,30.87,19200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":431,"percent_change":278,"volume":1856,"transactions":9,"vwap":1854},"2025-07-25",30.914,30.96,30.8,32600,{"date":1858,"open":1855,"high":1859,"low":1860,"close":1855,"change":480,"percent_change":423,"volume":1861,"transactions":9,"vwap":1855},"2025-07-24",30.93,30.79,35300,{"date":1863,"open":1838,"high":1819,"low":1864,"close":1845,"change":770,"percent_change":46,"volume":1840,"transactions":9,"vwap":1845},"2025-07-23",30.672,{"date":1866,"open":1867,"high":1803,"low":1868,"close":1869,"change":287,"percent_change":523,"volume":1870,"transactions":9,"vwap":1869},"2025-07-22",30.65,30.62,30.67,54100,{"date":1872,"open":1873,"high":1845,"low":1867,"close":1867,"change":517,"percent_change":243,"volume":1874,"transactions":9,"vwap":1867},"2025-07-21",30.71,242800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1868,"change":253,"percent_change":254,"volume":1611,"transactions":9,"vwap":1868},"2025-07-18",30.64,30.767,30.59,{"date":1881,"open":1882,"high":1873,"low":1825,"close":1826,"change":287,"percent_change":523,"volume":1883,"transactions":9,"vwap":1826},"2025-07-17",30.56,221200,{"date":1885,"open":1886,"high":1868,"low":1887,"close":1888,"change":206,"percent_change":789,"volume":1889,"transactions":9,"vwap":1888},"2025-07-16",30.6,30.46,30.61,187500,{"date":1891,"open":1873,"high":1873,"low":1892,"close":1893,"change":254,"percent_change":390,"volume":1894,"transactions":9,"vwap":1893},"2025-07-15",30.508,30.53,39100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1882,"change":986,"percent_change":1218,"volume":1900,"transactions":9,"vwap":1882},"2025-07-14",30.52,30.66,30.5,60800,{"date":1902,"open":1868,"high":1869,"low":1903,"close":1888,"change":216,"percent_change":471,"volume":1904,"transactions":9,"vwap":1888},"2025-07-11",30.49,25900,{"date":1906,"open":1825,"high":1907,"low":1908,"close":1909,"change":517,"percent_change":243,"volume":1147,"transactions":9,"vwap":1909},"2025-07-10",30.686,30.525,30.68,{"date":1911,"open":1826,"high":1898,"low":1912,"close":1867,"change":447,"percent_change":1787,"volume":1342,"transactions":9,"vwap":1867},"2025-07-09",30.48,{"date":1914,"open":1882,"high":1886,"low":1915,"close":1893,"change":516,"percent_change":517,"volume":1916,"transactions":9,"vwap":1893},"2025-07-08",30.41,31400,{"date":1918,"open":1825,"high":1886,"low":1919,"close":1897,"change":1920,"percent_change":817,"volume":1921,"transactions":9,"vwap":1897},"2025-07-07",30.39,-0.076,24600,{"date":1923,"open":1893,"high":1898,"low":1924,"close":1925,"change":1926,"percent_change":153,"volume":1927,"transactions":9,"vwap":1925},"2025-07-03",30.42,30.596,0.166,20100,{"date":1929,"open":1930,"high":1888,"low":1931,"close":1932,"change":423,"percent_change":217,"volume":1933,"transactions":9,"vwap":1932},"2025-07-02",30.491,30.38,30.43,106800,{"date":1935,"open":1936,"high":1897,"low":1937,"close":1903,"change":516,"percent_change":517,"volume":1938,"transactions":9,"vwap":1903},"2025-07-01",30.35,30.33,70000,{"date":1940,"open":1903,"high":1941,"low":1937,"close":1912,"change":1942,"percent_change":413,"volume":1943,"transactions":9,"vwap":1912},"2025-06-30",30.51,0.093,25100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":278,"volume":1558,"transactions":9,"vwap":1949},"2025-06-27",30.32,30.409,30.222,30.387,0.157,{"date":1952,"open":1953,"high":1824,"low":1954,"close":1955,"change":76,"percent_change":121,"volume":1956,"transactions":9,"vwap":1955},"2025-06-26",30.18,30.143,30.23,27200,{"date":1958,"open":1959,"high":1955,"low":1960,"close":1959,"change":986,"percent_change":106,"volume":1527,"transactions":9,"vwap":1959},"2025-06-25",30.09,30.049999,{"date":1962,"open":1959,"high":1963,"low":1964,"close":1965,"change":543,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-06-24",30.22,29.97,30.14,0.63,63000,{"date":1969,"open":1970,"high":1964,"low":1971,"close":1972,"change":197,"percent_change":1973,"volume":1184,"transactions":9,"vwap":1972},"2025-06-23",29.75,29.62,29.95,0.94,{"date":1975,"open":1976,"high":1977,"low":1971,"close":1978,"change":1218,"percent_change":1469,"volume":1861,"transactions":9,"vwap":1978},"2025-06-20",29.88,29.9,29.67,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":17,"percent_change":771,"volume":1985,"transactions":9,"vwap":1984},"2025-06-18",29.82,29.929,29.711,29.83,73500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":341,"percent_change":1992,"volume":1655,"transactions":9,"vwap":1991},"2025-06-17",29.73,29.94,29.68,29.7,-0.9,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1964,"change":187,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1964},"2025-06-16",29.81,30.018999,0.67,56500,{"date":2000,"open":1995,"high":1972,"low":2001,"close":2002,"change":322,"percent_change":1124,"volume":2003,"transactions":9,"vwap":2002},"2025-06-13",29.63,29.77,112900,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":206,"percent_change":909,"volume":2009,"transactions":9,"vwap":2008},"2025-06-12",29.72,29.98,29.89,71500,{"date":2011,"open":2012,"high":1996,"low":2002,"close":1995,"change":2013,"percent_change":1203,"volume":2014,"transactions":9,"vwap":1995},"2025-06-11",29.86,-0.155,95300,{"date":2016,"open":1988,"high":2007,"low":1988,"close":2017,"change":632,"percent_change":945,"volume":2018,"transactions":9,"vwap":2017},"2025-06-10",29.965,42700,{"date":2020,"open":2021,"high":1976,"low":2022,"close":2023,"change":1050,"percent_change":992,"volume":2024,"transactions":9,"vwap":2023},"2025-06-09",29.76,29.6,29.84,92900,{"date":2026,"open":2027,"high":1984,"low":2028,"close":1978,"change":287,"percent_change":523,"volume":1140,"transactions":9,"vwap":1978},"2025-06-06",29.79,29.65,{"date":2030,"open":2027,"high":2031,"low":2032,"close":2028,"change":146,"percent_change":76,"volume":2033,"transactions":9,"vwap":2028},"2025-06-05",29.8,29.53,164000,{"date":2035,"open":1971,"high":2027,"low":2036,"close":2037,"change":2038,"percent_change":1499,"volume":2039,"transactions":9,"vwap":2037},"2025-06-04",29.59,29.61,-0.14,375200,{"date":2041,"open":2001,"high":2021,"low":2042,"close":1970,"change":909,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1970},"2025-06-03",29.45,0.92,36000,{"date":2046,"open":2047,"high":2001,"low":2048,"close":2049,"change":225,"percent_change":1050,"volume":2050,"transactions":9,"vwap":2049},"2025-06-02",29.415,29.29,29.48,198300,{"date":2052,"open":2053,"high":2001,"low":2054,"close":2055,"change":423,"percent_change":217,"volume":2056,"transactions":9,"vwap":2055},"2025-05-30",29.46,29.27,29.43,193600,{"date":2058,"open":2059,"high":1971,"low":2060,"close":2061,"change":447,"percent_change":1616,"volume":2062,"transactions":9,"vwap":2061},"2025-05-29",29.52,29.41,29.49,139300,{"date":2064,"open":2061,"high":2022,"low":2065,"close":2066,"change":262,"percent_change":234,"volume":2067,"transactions":9,"vwap":2066},"2025-05-28",29.367,29.37,308700,{"date":2069,"open":2070,"high":2036,"low":2071,"close":2053,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2053},"2025-05-27",29.33,29.31,0.289,0.99,73600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1469,"volume":2082,"transactions":9,"vwap":2080},"2025-05-23",29.11,29.28,29.02,29.171,-0.159,132000,{"date":2084,"open":2070,"high":2042,"low":2085,"close":2070,"change":1411,"percent_change":2038,"volume":2086,"transactions":9,"vwap":2070},"2025-05-22",29.265,237200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2066,"change":2038,"percent_change":1499,"volume":2092,"transactions":9,"vwap":2066},"2025-05-21",29.5,29.64,29.192,166100,{"date":2094,"open":2061,"high":2090,"low":2042,"close":2095,"change":1411,"percent_change":2038,"volume":1338,"transactions":9,"vwap":2095},"2025-05-20",29.51,{"date":2097,"open":2070,"high":2028,"low":2070,"close":2098,"change":986,"percent_change":106,"volume":2099,"transactions":9,"vwap":2098},"2025-05-19",29.55,37700,{"date":2101,"open":2059,"high":1971,"low":2102,"close":2022,"change":607,"percent_change":494,"volume":2103,"transactions":9,"vwap":2022},"2025-05-16",29.472,91400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2095,"change":243,"percent_change":75,"volume":1153,"transactions":9,"vwap":2095},"2025-05-15",29.42,29.54,29.341,{"date":2110,"open":2049,"high":2059,"low":2111,"close":2060,"change":829,"percent_change":829,"volume":2112,"transactions":9,"vwap":2060},"2025-05-14",29.311,43100,{"date":2114,"open":2115,"high":2107,"low":2116,"close":2060,"change":607,"percent_change":413,"volume":2117,"transactions":9,"vwap":2060},"2025-05-13",29.32,29.22,62800,{"date":2119,"open":2078,"high":2115,"low":2120,"close":2115,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2115},"2025-05-12",29.087,0.565,1.96,20700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1218,"volume":1095,"transactions":9,"vwap":2129},"2025-05-09",28.85,28.86,28.68,28.755,-0.045,{"date":2132,"open":2128,"high":2133,"low":2134,"close":2135,"change":813,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-05-08",28.93,28.6,28.8,0.73,81600,{"date":2139,"open":2140,"high":2128,"low":2141,"close":2142,"change":523,"percent_change":738,"volume":2143,"transactions":9,"vwap":2142},"2025-05-07",28.53,28.46,28.59,16500,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":509,"percent_change":1203,"volume":772,"transactions":9,"vwap":2148},"2025-05-06",28.45,28.67,28.52,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2147,"change":2038,"percent_change":1219,"volume":2153,"transactions":9,"vwap":2147},"2025-05-05",28.55,28.812,64200,{"date":2155,"open":2156,"high":2127,"low":2128,"close":2157,"change":543,"percent_change":1450,"volume":2158,"transactions":9,"vwap":2157},"2025-05-02",28.79,28.81,160200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":770,"percent_change":96,"volume":2165,"transactions":9,"vwap":2164},"2025-05-01",28.64,28.72,28.542,28.62,133900,{"date":2167,"open":2168,"high":2134,"low":2169,"close":2170,"change":243,"percent_change":1475,"volume":993,"transactions":9,"vwap":2170},"2025-04-30",28.28,28.087,28.47,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":287,"percent_change":523,"volume":1494,"transactions":9,"vwap":2175},"2025-04-29",28.19,28.49,28.37,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":516,"percent_change":146,"volume":2181,"transactions":9,"vwap":2180},"2025-04-28",28.42,28.11,28.35,51400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":243,"percent_change":1475,"volume":2099,"transactions":9,"vwap":2187},"2025-04-25",28.26,28.368,28.13,28.34,{"date":176,"open":172,"high":2189,"low":172,"close":2190,"change":945,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},28.25,28.24,1.51,47400]