[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSFM":3,"homepage-market-summary":22,"stock-historical-PSFM":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSFM","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Pacer Swan SOS Flex (April) ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},35.8601,35.805,0.0551,0.15,8,31.028,984.000344,100,1151,{"status":23,"indices":24,"watchlist":69,"sectors":91,"benchmarks":147},"success",[25,33,40,47,54,62],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"date":32},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":32},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":32},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":32},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":32},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":32},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":32},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":32},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":32},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":13,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},27.852,1218,444578.086,28.75,"2025-04-23",[177,180,186,193,199,205,214,221,229,238,244,251,257,263,270,278,285,290,296,302,306,312,318,325,331,337,341,347,352,356,360,364,369,377,383,386,391,395,400,404,410,416,422,429,436,441,448,455,461,468,475,483,489,494,499,503,509,517,526,533,541,544,547,550,555,560,564,570,575,579,583,586,589,594,597,601,607,610,615,621,627,632,638,642,649,652,655,658,661,663,666,669,676,680,683,690,697,699,704,710,713,717,719,722,727,731,735,742,748,752,758,762,766,772,780,788,794,799,804,807,812,817,823,829,836,841,846,853,859,865,870,876,881,885,889,893,899,905,910,913,917,920,924,928,933,937,942,946,950,954,957,960,964,969,975,980,987,992,996,1001,1006,1013,1017,1020,1025,1029,1034,1037,1042,1046,1048,1051,1055,1059,1061,1064,1067,1071,1075,1079,1082,1085,1088,1090,1092,1095,1099,1104,1107,1109,1113,1117,1120,1123,1125,1129,1132,1138,1142,1146,1149,1153,1157,1162,1164,1168,1171,1176,1180,1183,1186,1189,1192,1197,1201,1205,1210,1216,1221,1224,1227,1232,1235,1239,1243,1249,1256,1262,1265,1267,1270,1273,1276,1280,1282,1285,1289,1293,1297,1300,1303,1307,1311,1315,1319,1322,1325,1329,1332,1336,1339,1343,1347,1349,1352,1357,1361,1364,1368,1373,1376,1378,1381,1384,1388,1392,1395,1399,1403,1406,1409,1413,1419,1423,1427,1432,1436,1439,1445,1451,1458,1463,1467,1472,1477,1481,1485,1488,1491,1496,1499,1503,1507,1509,1513,1518,1524,1528,1534,1539,1541,1544,1550,1553,1557,1561,1564,1567,1571,1578,1582,1586,1592,1596,1602,1607,1612,1617,1623,1626,1631,1638,1642,1647,1651,1655,1660,1664,1668,1672,1676,1682,1686,1690,1693,1699,1706,1713,1719,1721,1726,1729,1736,1743,1747,1756,1759,1764,1768,1773,1777,1781,1786,1790,1796,1800,1806,1813,1820,1825,1830,1834,1837,1841,1846],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},7,35.8223,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":17,"vwap":185},"2026-10-02",0.0649,0.18,11,35.8188,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":17,"vwap":192},"2026-10-01",35.7401,0.019,0.05,9,35.6982,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":191,"transactions":17,"vwap":198},"2026-09-30",35.7211,0.0011,0,35.7502,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":17,"transactions":178,"vwap":204},"2026-09-29",35.72,-0.01,-0.03,35.7439,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",35.75,35.73,-0.035,-0.1,487,12,35.7345,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":183,"volume":218,"transactions":219,"vwap":220},"2026-09-25",35.765,0.065,132.027,16,35.7682,{"date":222,"open":223,"high":224,"low":223,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":212,"vwap":228},"2026-09-24",35.7,35.705,-0.025,-0.07,367,35.7025,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":212,"vwap":237},"2026-09-23",35.745,35.71,35.725,-0.065,-0.18,727,35.7288,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":16,"volume":242,"transactions":191,"vwap":243},"2026-09-22",35.79,0.055,21,35.7876,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":17,"vwap":250},"2026-09-21",35.735,0.1401,0.39,15,35.7181,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":17,"transactions":178,"vwap":256},"2026-09-18",35.5949,0.0049,0.01,35.5764,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":45,"volume":261,"transactions":191,"vwap":262},"2026-09-17",35.59,0.175,60,35.6041,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":17,"vwap":269},"2026-09-16",35.415,-0.09,-0.25,28,35.4861,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":17,"vwap":277},"2026-09-15",35.52,35.505,0.035,0.1,459,35.5201,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":191,"vwap":284},"2026-09-14",35.47,-0.105,-0.3,738,35.4707,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":74,"volume":17,"transactions":178,"vwap":289},"2026-09-11",35.575,0.12,35.58,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":17,"transactions":178,"vwap":295},"2026-09-10",35.455,-0.08,-0.23,35.4448,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":17,"transactions":178,"vwap":301},"2026-09-09",35.535,-0.055,-0.15,35.5671,{"date":303,"open":259,"high":259,"low":259,"close":259,"change":226,"percent_change":304,"volume":17,"transactions":178,"vwap":305},"2026-09-08",-0.2,35.6283,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":202,"percent_change":203,"volume":309,"transactions":310,"vwap":311},"2026-09-04",35.66,9.059,10,35.6784,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":17,"transactions":178,"vwap":317},"2026-09-03",35.67,0.09,0.25,35.6356,{"date":319,"open":320,"high":289,"low":320,"close":289,"change":321,"percent_change":322,"volume":323,"transactions":17,"vwap":324},"2026-09-02",35.54,0.095,0.27,718,35.5399,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":17,"transactions":178,"vwap":330},"2026-09-01",35.485,-0.0857,-0.24,35.5153,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":310,"transactions":310,"vwap":336},"2026-08-31",35.5707,0.0107,0.03,35.5568,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":202,"percent_change":203,"volume":191,"transactions":17,"vwap":340},"2026-08-28",35.56,35.5589,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":17,"transactions":178,"vwap":346},"2026-08-27",35.57,0.08,0.23,35.5389,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":255,"volume":17,"transactions":178,"vwap":351},"2026-08-26",35.49,0.005,35.4878,{"date":353,"open":327,"high":327,"low":327,"close":327,"change":145,"percent_change":354,"volume":17,"transactions":178,"vwap":355},"2026-08-25",0.11,35.4898,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":197,"percent_change":197,"volume":17,"transactions":178,"vwap":359},"2026-08-24",35.445,35.4456,{"date":361,"open":358,"high":358,"low":358,"close":358,"change":362,"percent_change":275,"volume":17,"transactions":178,"vwap":363},"2026-08-21",0.0342,35.4502,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":304,"volume":17,"transactions":178,"vwap":368},"2026-08-20",35.4108,-0.0692,35.4237,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":191,"vwap":376},"2026-08-19",35.44,35.48,0.2,0.57,208,35.4409,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":304,"percent_change":380,"volume":381,"transactions":191,"vwap":382},"2026-08-18",35.28,-0.56,2228,35.2806,{"date":384,"open":372,"high":372,"low":372,"close":372,"change":209,"percent_change":210,"volume":191,"transactions":17,"vwap":385},"2026-08-17",35.4905,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":145,"volume":17,"transactions":178,"vwap":390},"2026-08-14",35.515,0.015,35.5215,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":145,"percent_change":354,"volume":17,"transactions":178,"vwap":394},"2026-08-13",35.5,35.5016,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":190,"percent_change":75,"volume":398,"transactions":17,"vwap":399},"2026-08-12",35.46,350,35.4603,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":225,"percent_change":226,"volume":17,"transactions":178,"vwap":403},"2026-08-11",35.41,35.4392,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":335,"volume":408,"transactions":191,"vwap":409},"2026-08-10",35.435,0.0101,45,35.436,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":17,"transactions":178,"vwap":415},"2026-08-07",35.4249,0.0549,0.16,35.4087,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":191,"transactions":17,"vwap":421},"2026-08-06",35.37,-0.018,-0.05,35.3778,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":17,"vwap":428},"2026-08-05",35.388,0.008,0.02,13,35.3886,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":191,"vwap":435},"2026-08-04",35.38,0.155,0.44,71,35.3594,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":248,"volume":17,"transactions":17,"vwap":440},"2026-08-03",35.225,0.1357,35.157,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":74,"volume":446,"transactions":212,"vwap":447},"2026-07-31",35.015,35.0893,0.1185,509,35.018,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":17,"vwap":454},"2026-07-30",34.9708,0.224,0.64,17,34.8899,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":212,"transactions":17,"vwap":460},"2026-07-29",34.7468,-0.2025,-0.58,34.8542,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":373,"volume":466,"transactions":310,"vwap":467},"2026-07-28",34.81,34.9493,0.0693,392,34.8274,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":354,"volume":473,"transactions":184,"vwap":474},"2026-07-27",34.8501,34.88,0.0398,227,34.8534,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":17,"vwap":482},"2026-07-24",34.89,34.8402,0.0234,0.07,108,34.8864,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":191,"transactions":17,"vwap":488},"2026-07-23",34.8168,-0.1882,-0.54,34.8605,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":480,"volume":17,"transactions":178,"vwap":493},"2026-07-22",35.005,0.025,34.9838,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":217,"percent_change":497,"volume":17,"transactions":178,"vwap":498},"2026-07-21",34.98,0.19,34.949,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":274,"percent_change":275,"volume":17,"transactions":178,"vwap":502},"2026-07-20",34.915,34.9426,{"date":504,"open":471,"high":471,"low":471,"close":471,"change":505,"percent_change":506,"volume":507,"transactions":17,"vwap":508},"2026-07-17",-0.1201,-0.34,24,34.8917,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":105,"volume":515,"transactions":184,"vwap":516},"2026-07-16",35.055,35,35.0001,-0.06,529,35.0421,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":523,"volume":524,"transactions":17,"vwap":525},"2026-07-15",35.045,35.0601,35.02,0.0453,0.13,470,35.0352,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":345,"volume":530,"transactions":531,"vwap":532},"2026-07-14",35.0148,0.0798,6,4,34.9817,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":178,"vwap":540},"2026-07-13",34.92,34.935,-0.095,-0.27,121,34.929,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":190,"percent_change":75,"volume":20,"transactions":9,"vwap":543},"2026-07-10",35.029999,{"date":545,"open":496,"high":496,"low":496,"close":496,"change":354,"percent_change":546,"volume":20,"transactions":9,"vwap":496},"2026-07-09",0.32,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":203,"percent_change":266,"volume":20,"transactions":9,"vwap":549},"2026-07-08",34.87,{"date":551,"open":477,"high":552,"low":477,"close":552,"change":553,"percent_change":105,"volume":554,"transactions":9,"vwap":552},"2026-07-07",34.9,-0.058,700,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":20,"transactions":9,"vwap":557},"2026-07-06",34.958,0.125,0.36,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":226,"volume":20,"transactions":9,"vwap":562},"2026-07-02",34.833,-0.024,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":202,"volume":569,"transactions":9,"vwap":567},"2026-07-01",34.76,34.857,-0.003,1600,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":321,"percent_change":322,"volume":574,"transactions":9,"vwap":573},"2026-06-30",34.84,34.86,300,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":81,"volume":20,"transactions":9,"vwap":577},"2026-06-29",34.765,0.255,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":537,"percent_change":538,"volume":169,"transactions":9,"vwap":582},"2026-06-26",34.55,34.51,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":335,"percent_change":315,"volume":197,"transactions":9,"vwap":585},"2026-06-25",34.605,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":203,"percent_change":266,"volume":20,"transactions":9,"vwap":588},"2026-06-24",34.575,{"date":590,"open":591,"high":585,"low":591,"close":585,"change":592,"percent_change":593,"volume":20,"transactions":9,"vwap":585},"2026-06-23",34.59,-0.145,-0.42,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":225,"percent_change":226,"volume":20,"transactions":9,"vwap":596},"2026-06-22",34.75,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":558,"percent_change":559,"volume":574,"transactions":9,"vwap":600},"2026-06-18",34.79,34.775,{"date":602,"open":596,"high":596,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-17",34.65,-0.185,-0.53,1200,{"date":608,"open":471,"high":471,"low":609,"close":609,"change":203,"percent_change":266,"volume":20,"transactions":9,"vwap":609},"2026-06-16",34.835,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":197,"transactions":9,"vwap":612},"2026-06-15",34.865,0.245,0.71,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":45,"volume":620,"transactions":9,"vwap":618},"2026-06-12",34.54,34.62,0.17,200,{"date":622,"open":623,"high":618,"low":623,"close":624,"change":523,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-06-11",34.44,34.45,0.38,10700,{"date":628,"open":617,"high":617,"low":629,"close":629,"change":630,"percent_change":631,"volume":620,"transactions":9,"vwap":629},"2026-06-10",34.32,-0.169,-0.49,{"date":633,"open":634,"high":635,"low":629,"close":635,"change":636,"percent_change":294,"volume":637,"transactions":9,"vwap":635},"2026-06-09",34.39,34.489,-0.081,900,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":414,"volume":20,"transactions":9,"vwap":640},"2026-06-08",34.57,0.056,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-06-05",34.53,34.514,-0.321,-0.92,9900,{"date":650,"open":609,"high":609,"low":609,"close":609,"change":651,"percent_change":82,"volume":197,"transactions":9,"vwap":609},"2026-06-04",0.075,{"date":653,"open":566,"high":566,"low":566,"close":566,"change":299,"percent_change":654,"volume":197,"transactions":9,"vwap":566},"2026-06-03",-0.16,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":389,"percent_change":145,"volume":197,"transactions":9,"vwap":657},"2026-06-02",34.815,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":255,"percent_change":335,"volume":197,"transactions":9,"vwap":660},"2026-06-01",34.8,{"date":662,"open":599,"high":599,"low":599,"close":599,"change":335,"percent_change":315,"volume":197,"transactions":9,"vwap":599},"2026-05-29",{"date":664,"open":665,"high":566,"low":665,"close":566,"change":651,"percent_change":82,"volume":20,"transactions":9,"vwap":566},"2026-05-28",34.72,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":255,"percent_change":335,"volume":197,"transactions":9,"vwap":668},"2026-05-27",34.685,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":275,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-05-26",34.58,34.71,34.675,0.29,10400,{"date":677,"open":591,"high":678,"low":640,"close":588,"change":350,"percent_change":255,"volume":679,"transactions":9,"vwap":588},"2026-05-22",34.6,1800,{"date":681,"open":682,"high":640,"low":682,"close":640,"change":190,"percent_change":75,"volume":574,"transactions":9,"vwap":640},"2026-05-21",34.43,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-05-20",34.46,34.52,0.114,0.33,1100,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-05-19",34.42,34.406,-0.044,-0.13,400,{"date":698,"open":624,"high":624,"low":624,"close":624,"change":568,"percent_change":202,"volume":20,"transactions":9,"vwap":624},"2026-05-18",{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":197,"transactions":9,"vwap":701},"2026-05-15",34.453,-0.11,-0.32,{"date":705,"open":706,"high":591,"low":706,"close":707,"change":708,"percent_change":100,"volume":709,"transactions":9,"vwap":707},"2026-05-14",34.49,34.563,0.083,39200,{"date":711,"open":624,"high":712,"low":624,"close":712,"change":217,"percent_change":497,"volume":689,"transactions":9,"vwap":712},"2026-05-13",34.48,{"date":714,"open":634,"high":715,"low":634,"close":715,"change":225,"percent_change":226,"volume":716,"transactions":9,"vwap":715},"2026-05-12",34.415,500,{"date":718,"open":623,"high":623,"low":623,"close":623,"change":255,"percent_change":335,"volume":20,"transactions":9,"vwap":623},"2026-05-11",{"date":720,"open":682,"high":682,"low":682,"close":682,"change":721,"percent_change":674,"volume":197,"transactions":9,"vwap":682},"2026-05-08",0.101,{"date":723,"open":629,"high":724,"low":629,"close":725,"change":726,"percent_change":293,"volume":648,"transactions":9,"vwap":725},"2026-05-07",34.38,34.329,-0.026,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":248,"volume":20,"transactions":9,"vwap":729},"2026-05-06",34.355,0.135,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":74,"volume":20,"transactions":9,"vwap":733},"2026-05-05",34.22,0.116,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":538,"volume":741,"transactions":9,"vwap":739},"2026-05-04",34.17,34.080002,34.104,-0.091,800,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":335,"percent_change":315,"volume":747,"transactions":9,"vwap":746},"2026-05-01",34.24,34.16,34.195,1500,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":619,"percent_change":751,"volume":197,"transactions":9,"vwap":750},"2026-04-30",34.165,0.5,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":514,"volume":606,"transactions":9,"vwap":755},"2026-04-29",33.96,33.995,33.94,-0.02,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":209,"percent_change":210,"volume":620,"transactions":9,"vwap":761},"2026-04-28",34.0099983,34.014999,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":389,"percent_change":145,"volume":620,"transactions":9,"vwap":765},"2026-04-27",34.040001,34.049999,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":248,"volume":771,"transactions":9,"vwap":769},"2026-04-24",34,34.035,0.131,2300,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-04-23",33.97,33.87,33.904,-0.063,-0.19,25900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":52,"volume":787,"transactions":9,"vwap":785},"2026-04-22",33.945,33.99,33.92,33.967,0.152,5500,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":716,"transactions":9,"vwap":791},"2026-04-21",33.85,33.815,-0.096,-0.28,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":20,"transactions":9,"vwap":796},"2026-04-20",33.911,-0.041,-0.12,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":20,"transactions":9,"vwap":801},"2026-04-17",33.952,0.147,0.43,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":190,"percent_change":16,"volume":20,"transactions":9,"vwap":806},"2026-04-16",33.805,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":20,"transactions":9,"vwap":809},"2026-04-15",33.755,0.105,0.31,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":20,"transactions":9,"vwap":814},"2026-04-14",33.65,0.173,0.52,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":619,"percent_change":89,"volume":822,"transactions":9,"vwap":820},"2026-04-13",33.21,33.477,33.2,5900,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":293,"volume":828,"transactions":9,"vwap":826},"2026-04-10",33.41,33.307,-0.028,3000,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":816,"volume":835,"transactions":9,"vwap":833},"2026-04-09",33.355,33.31,33.335,0.174,8900,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":20,"transactions":9,"vwap":838},"2026-04-08",33.161,0.461,1.41,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":426,"volume":20,"transactions":9,"vwap":844},"2026-04-07",32.57,32.7,0.006,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":689,"transactions":9,"vwap":850},"2026-04-06",32.63,32.735,32.694,0.113,0.35,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":414,"volume":858,"transactions":9,"vwap":856},"2026-04-02",32.6,32.581,0.051,9700,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":321,"percent_change":674,"volume":864,"transactions":9,"vwap":863},"2026-04-01",32.5,32.61,32.53,5700,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":20,"transactions":9,"vwap":867},"2026-03-31",32.435,0.333,1.04,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":620,"transactions":9,"vwap":873},"2026-03-30",32.18,32.102,0.067,0.21,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":631,"volume":574,"transactions":9,"vwap":879},"2026-03-27",32.13,32.035,-0.157,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":506,"volume":20,"transactions":9,"vwap":883},"2026-03-26",32.192,-0.111,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":322,"volume":20,"transactions":9,"vwap":887},"2026-03-25",32.303,0.087,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":798,"volume":20,"transactions":9,"vwap":891},"2026-03-24",32.216,-0.039,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":619,"percent_change":95,"volume":898,"transactions":9,"vwap":896},"2026-03-23",32.235,32.255,32.2,6600,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":20,"transactions":9,"vwap":902},"2026-03-20",32.12,32.084999,-0.154,-0.48,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":389,"percent_change":190,"volume":716,"transactions":9,"vwap":909},"2026-03-19",32.15,32.26,32.239,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":234,"percent_change":304,"volume":20,"transactions":9,"vwap":912},"2026-03-18",32.224,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":75,"volume":20,"transactions":9,"vwap":915},"2026-03-17",32.289,0.044,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":16,"percent_change":120,"volume":20,"transactions":9,"vwap":919},"2026-03-16",32.245,{"date":921,"open":907,"high":907,"low":922,"close":922,"change":923,"percent_change":420,"volume":20,"transactions":9,"vwap":922},"2026-03-13",32.095001,-0.016,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":282,"volume":20,"transactions":9,"vwap":926},"2026-03-12",32.111,-0.098,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":757,"volume":20,"transactions":9,"vwap":931},"2026-03-11",32.24,32.209,-0.006,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":344,"volume":20,"transactions":9,"vwap":935},"2026-03-10",32.215,0.026,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":625,"volume":20,"transactions":9,"vwap":940},"2026-03-09",31.95,32.189,0.122,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":703,"volume":20,"transactions":9,"vwap":944},"2026-03-06",32.067001,-0.102,{"date":947,"open":872,"high":872,"low":948,"close":948,"change":949,"percent_change":778,"volume":620,"transactions":9,"vwap":948},"2026-03-05",32.169,-0.061,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":497,"volume":20,"transactions":9,"vwap":952},"2026-03-04",32.23,0.06,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":420,"percent_change":654,"volume":20,"transactions":9,"vwap":956},"2026-03-03",32.17,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":389,"percent_change":190,"volume":20,"transactions":9,"vwap":959},"2026-03-02",32.22,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":226,"volume":20,"transactions":9,"vwap":962},"2026-02-27",32.205,-0.021,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":20,"transactions":9,"vwap":966},"2026-02-26",32.226,-0.012,-0.04,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":523,"volume":637,"transactions":9,"vwap":973},"2026-02-25",32.29,32.3,32.238,0.043,{"date":976,"open":907,"high":977,"low":907,"close":977,"change":978,"percent_change":100,"volume":979,"transactions":9,"vwap":977},"2026-02-24",32.195,0.078,12700,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":288,"volume":986,"transactions":9,"vwap":983},"2026-02-23",32.113,32.117,32.09,0.037,1300,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":210,"volume":986,"transactions":9,"vwap":990},"2026-02-20",32.16,32.080002,-0.032,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":293,"volume":20,"transactions":9,"vwap":994},"2026-02-19",32.112,-0.027,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":354,"volume":574,"transactions":9,"vwap":999},"2026-02-18",32.125,32.139,0.034,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":414,"volume":620,"transactions":9,"vwap":1004},"2026-02-17",32.115,32.105,0.052,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":757,"volume":1012,"transactions":9,"vwap":1010},"2026-02-13",32.064999,32.07,32.053001,-0.008,3400,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":294,"volume":20,"transactions":9,"vwap":1015},"2026-02-12",32.061001,-0.074,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":845,"percent_change":426,"volume":20,"transactions":9,"vwap":1019},"2026-02-11",32.135,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":757,"volume":20,"transactions":9,"vwap":1023},"2026-02-10",32.099998,32.129,-0.007,{"date":1026,"open":1009,"high":1027,"low":1009,"close":1027,"change":1028,"percent_change":248,"volume":696,"transactions":9,"vwap":1027},"2026-02-09",32.136,0.126,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":480,"volume":1033,"transactions":9,"vwap":1031},"2026-02-06",32.0099983,0.021,600,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":995,"percent_change":293,"volume":197,"transactions":9,"vwap":1036},"2026-02-05",31.989,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":20,"transactions":9,"vwap":1039},"2026-02-04",32.015999,-0.045,-0.14,{"date":1043,"open":1044,"high":1015,"low":1045,"close":1015,"change":857,"percent_change":414,"volume":169,"transactions":9,"vwap":1015},"2026-02-03",32.040001,31.96,{"date":1047,"open":1031,"high":1031,"low":1031,"close":1031,"change":797,"percent_change":695,"volume":606,"transactions":9,"vwap":1031},"2026-02-02",{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":967,"percent_change":968,"volume":20,"transactions":9,"vwap":1050},"2026-01-30",32.050999,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":702,"volume":197,"transactions":9,"vwap":1053},"2026-01-29",32.063,-0.036,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":315,"volume":197,"transactions":9,"vwap":1057},"2026-01-28",32.098999,0.029,{"date":1060,"open":1009,"high":1009,"low":1009,"close":1009,"change":255,"percent_change":335,"volume":197,"transactions":9,"vwap":1009},"2026-01-27",{"date":1062,"open":1044,"high":1063,"low":1044,"close":1063,"change":335,"percent_change":315,"volume":689,"transactions":9,"vwap":1063},"2026-01-26",32.060001,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":953,"percent_change":497,"volume":197,"transactions":9,"vwap":1066},"2026-01-23",32.029999,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":420,"volume":1033,"transactions":9,"vwap":1069},"2026-01-22",31.97,-0.015,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":734,"percent_change":559,"volume":20,"transactions":9,"vwap":1074},"2026-01-21",31.88,31.985,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":538,"volume":20,"transactions":9,"vwap":1077},"2026-01-20",31.869,-0.086,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":389,"percent_change":190,"volume":197,"transactions":9,"vwap":1081},"2026-01-16",31.955,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":225,"percent_change":293,"volume":197,"transactions":9,"vwap":1084},"2026-01-15",31.94,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":757,"percent_change":514,"volume":20,"transactions":9,"vwap":1087},"2026-01-14",31.965,{"date":1089,"open":1074,"high":1074,"low":1074,"close":1074,"change":492,"percent_change":344,"volume":197,"transactions":9,"vwap":1074},"2026-01-13",{"date":1091,"open":1045,"high":1045,"low":1045,"close":1045,"change":255,"percent_change":335,"volume":197,"transactions":9,"vwap":1045},"2026-01-12",{"date":1093,"open":939,"high":939,"low":939,"close":939,"change":1094,"percent_change":75,"volume":197,"transactions":9,"vwap":939},"2026-01-09",0.045,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":255,"volume":197,"transactions":9,"vwap":1097},"2026-01-08",31.905,0.004,{"date":1100,"open":1101,"high":1102,"low":1073,"close":1102,"change":1103,"percent_change":203,"volume":620,"transactions":9,"vwap":1102},"2026-01-07",31.9,31.901,-0.009,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":335,"percent_change":315,"volume":197,"transactions":9,"vwap":1106},"2026-01-06",31.91,{"date":1108,"open":1073,"high":1073,"low":1073,"close":1073,"change":1000,"percent_change":354,"volume":20,"transactions":9,"vwap":1073},"2026-01-05",{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":190,"volume":197,"transactions":9,"vwap":1111},"2026-01-02",31.846,0.017,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":757,"percent_change":514,"volume":620,"transactions":9,"vwap":1116},"2025-12-31",31.865,31.829,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":963,"percent_change":226,"volume":679,"transactions":9,"vwap":1119},"2025-12-30",31.849,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":350,"percent_change":426,"volume":20,"transactions":9,"vwap":1122},"2025-12-29",31.87,{"date":1124,"open":1115,"high":1115,"low":1115,"close":1115,"change":350,"percent_change":426,"volume":20,"transactions":9,"vwap":1115},"2025-12-26",{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":145,"percent_change":523,"volume":1128,"transactions":9,"vwap":1127},"2025-12-24",31.86,656,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":492,"percent_change":344,"volume":197,"transactions":9,"vwap":1131},"2025-12-23",31.82,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":335,"percent_change":315,"volume":1137,"transactions":9,"vwap":1136},"2025-12-22",31.81,31.74,31.795,2900,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":82,"volume":197,"transactions":9,"vwap":1140},"2025-12-19",31.765,0.071,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":345,"volume":20,"transactions":9,"vwap":1144},"2025-12-18",31.694,0.073,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":892,"percent_change":798,"volume":20,"transactions":9,"vwap":1148},"2025-12-17",31.621,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":514,"percent_change":778,"volume":20,"transactions":9,"vwap":1152},"2025-12-16",31.71,31.66,{"date":1154,"open":1151,"high":1155,"low":1151,"close":1155,"change":1156,"percent_change":373,"volume":1033,"transactions":9,"vwap":1155},"2025-12-15",31.72,0.062,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":654,"volume":20,"transactions":9,"vwap":1160},"2025-12-12",31.7,31.658,-0.052,{"date":1163,"open":1151,"high":1151,"low":1151,"close":1151,"change":389,"percent_change":190,"volume":197,"transactions":9,"vwap":1151},"2025-12-11",{"date":1165,"open":1135,"high":1135,"low":1166,"close":1166,"change":1167,"percent_change":373,"volume":554,"transactions":9,"vwap":1166},"2025-12-10",31.695,0.063,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":857,"percent_change":414,"volume":197,"transactions":9,"vwap":1170},"2025-12-09",31.632,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":266,"volume":20,"transactions":9,"vwap":1174},"2025-12-08",31.62,31.581,-0.029,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":288,"volume":1033,"transactions":9,"vwap":1178},"2025-12-05",31.61,0.039,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1175,"percent_change":266,"volume":20,"transactions":9,"vwap":1182},"2025-12-04",31.571,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":480,"percent_change":82,"volume":197,"transactions":9,"vwap":1185},"2025-12-03",31.6,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":991,"percent_change":210,"volume":1033,"transactions":9,"vwap":1188},"2025-12-02",31.53,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1024,"percent_change":757,"volume":197,"transactions":9,"vwap":1191},"2025-12-01",31.562,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":322,"volume":1196,"transactions":9,"vwap":1194},"2025-11-28",31.569,0.086,194,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":875,"volume":197,"transactions":9,"vwap":1199},"2025-11-26",31.483,0.066,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1094,"percent_change":75,"volume":620,"transactions":9,"vwap":1204},"2025-11-25",31.42,31.417,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":30,"volume":716,"transactions":9,"vwap":1208},"2025-11-24",31.254,31.372,0.182,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":45,"volume":741,"transactions":9,"vwap":1214},"2025-11-21",31.207,31.16,31.19,0.153,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":197,"transactions":9,"vwap":1218},"2025-11-20",31.037001,-0.138,-0.44,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":936,"percent_change":344,"volume":197,"transactions":9,"vwap":1223},"2025-11-19",31.175,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":949,"percent_change":304,"volume":197,"transactions":9,"vwap":1226},"2025-11-18",31.149,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":293,"percent_change":1231,"volume":569,"transactions":9,"vwap":1230},"2025-11-17",31.33,31.21,-0.26,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":985,"percent_change":288,"volume":197,"transactions":9,"vwap":1234},"2025-11-14",31.29,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1220,"volume":197,"transactions":9,"vwap":1237},"2025-11-13",31.253,-0.137,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":202,"percent_change":203,"volume":741,"transactions":9,"vwap":1242},"2025-11-12",31.44,31.39,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":420,"percent_change":654,"volume":1248,"transactions":9,"vwap":1246},"2025-11-11",31.36,31.4,31.34,15800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":130,"volume":986,"transactions":9,"vwap":1254},"2025-11-10",31.425,31.46,31.415,31.45,0.145,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":757,"volume":986,"transactions":9,"vwap":1259},"2025-11-07",31.14,31.305,31.12,-0.005,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":197,"percent_change":197,"volume":197,"transactions":9,"vwap":1264},"2025-11-06",31.31,{"date":1266,"open":1264,"high":1264,"low":1264,"close":1264,"change":202,"percent_change":203,"volume":554,"transactions":9,"vwap":1264},"2025-11-05",{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":203,"percent_change":210,"volume":197,"transactions":9,"vwap":1269},"2025-11-04",31.32,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":225,"percent_change":293,"volume":554,"transactions":9,"vwap":1272},"2025-11-03",31.35,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":967,"percent_change":968,"volume":197,"transactions":9,"vwap":1275},"2025-10-31",31.375,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":702,"volume":197,"transactions":9,"vwap":1278},"2025-10-30",31.387,-0.033,{"date":1281,"open":1203,"high":1203,"low":1203,"close":1203,"change":757,"percent_change":514,"volume":197,"transactions":9,"vwap":1203},"2025-10-29",{"date":1283,"open":1241,"high":1241,"low":1241,"close":1241,"change":1284,"percent_change":197,"volume":197,"transactions":9,"vwap":1241},"2025-10-28",0.001,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":183,"volume":20,"transactions":9,"vwap":1287},"2025-10-27",31.439,0.058,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":497,"volume":197,"transactions":9,"vwap":1291},"2025-10-24",31.381,0.061,{"date":1294,"open":1295,"high":1269,"low":1295,"close":1269,"change":1296,"percent_change":183,"volume":574,"transactions":9,"vwap":1269},"2025-10-23",31.25,0.057,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":797,"percent_change":695,"volume":20,"transactions":9,"vwap":1299},"2025-10-22",31.263,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":189,"percent_change":953,"volume":197,"transactions":9,"vwap":1302},"2025-10-21",31.304,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":248,"volume":197,"transactions":9,"vwap":1305},"2025-10-20",31.285,0.121,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":546,"volume":197,"transactions":9,"vwap":1309},"2025-10-17",31.164,0.099,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":293,"percent_change":1231,"volume":20,"transactions":9,"vwap":1314},"2025-10-16",31.11,31.065001,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1103,"percent_change":203,"volume":20,"transactions":9,"vwap":1318},"2025-10-15",31.1,31.145,{"date":1320,"open":1314,"high":1321,"low":1314,"close":1321,"change":932,"percent_change":757,"volume":620,"transactions":9,"vwap":1321},"2025-10-14",31.154,{"date":1323,"open":1213,"high":1213,"low":1213,"close":1213,"change":1324,"percent_change":803,"volume":197,"transactions":9,"vwap":1213},"2025-10-13",0.132,{"date":1326,"open":18,"high":18,"low":18,"close":18,"change":1327,"percent_change":1328,"volume":197,"transactions":9,"vwap":18},"2025-10-10",-0.172,-0.55,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1040,"percent_change":1041,"volume":554,"transactions":9,"vwap":1331},"2025-10-09",31.2,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":523,"volume":197,"transactions":9,"vwap":1334},"2025-10-08",31.245,0.042,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":991,"percent_change":210,"volume":197,"transactions":9,"vwap":1338},"2025-10-07",31.203,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":344,"volume":197,"transactions":9,"vwap":1341},"2025-10-06",31.235,0.024,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":145,"volume":197,"transactions":9,"vwap":1345},"2025-10-03",31.211,0.011,{"date":1348,"open":1331,"high":1331,"low":1331,"close":1331,"change":1261,"percent_change":757,"volume":197,"transactions":9,"vwap":1331},"2025-10-02",{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":189,"percent_change":953,"volume":20,"transactions":9,"vwap":1351},"2025-10-01",31.205,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":275,"volume":696,"transactions":9,"vwap":1355},"2025-09-30",31.133,31.186,0.031,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":953,"volume":20,"transactions":9,"vwap":1359},"2025-09-29",31.155,0.018,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":217,"percent_change":875,"volume":197,"transactions":9,"vwap":1363},"2025-09-26",31.137,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1175,"percent_change":266,"volume":20,"transactions":9,"vwap":1367},"2025-09-25",31.042999,31.072001,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":523,"volume":747,"transactions":9,"vwap":1371},"2025-09-24",31.040001,31.101,0.041,{"date":1374,"open":1313,"high":1313,"low":1375,"close":1375,"change":537,"percent_change":282,"volume":569,"transactions":9,"vwap":1375},"2025-09-23",31.059999,{"date":1377,"open":1359,"high":1359,"low":1359,"close":1359,"change":426,"percent_change":953,"volume":197,"transactions":9,"vwap":1359},"2025-09-22",{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":335,"percent_change":275,"volume":197,"transactions":9,"vwap":1380},"2025-09-19",31.135,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1058,"percent_change":315,"volume":197,"transactions":9,"vwap":1383},"2025-09-18",31.105,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":145,"volume":197,"transactions":9,"vwap":1386},"2025-09-17",31.076,0.012,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":420,"volume":197,"transactions":9,"vwap":1390},"2025-09-16",31.063999,-0.014,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1360,"percent_change":953,"volume":197,"transactions":9,"vwap":1394},"2025-09-15",31.077999,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1375,"change":1346,"percent_change":145,"volume":986,"transactions":9,"vwap":1375},"2025-09-12",31,31.087999,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":241,"percent_change":183,"volume":620,"transactions":9,"vwap":1402},"2025-09-11",30.99,31.049,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":189,"percent_change":953,"volume":197,"transactions":9,"vwap":1405},"2025-09-10",30.994,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":492,"percent_change":344,"volume":197,"transactions":9,"vwap":1408},"2025-09-09",30.975,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":274,"percent_change":354,"volume":716,"transactions":9,"vwap":1412},"2025-09-08",30.933,30.95,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":-6,"volume":554,"transactions":9,"vwap":1417},"2025-09-05",30.87,30.94,30.915,-0.001,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":344,"percent_change":1422,"volume":197,"transactions":9,"vwap":1421},"2025-09-04",30.916,0.26,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":811,"volume":197,"transactions":9,"vwap":1425},"2025-09-03",30.836,0.096,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":554,"transactions":9,"vwap":1429},"2025-09-02",30.74,-0.097,-0.31,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":654,"volume":197,"transactions":9,"vwap":1434},"2025-08-29",30.837,-0.049,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":916,"percent_change":75,"volume":197,"transactions":9,"vwap":1438},"2025-08-28",30.886,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1032,"percent_change":480,"volume":1444,"transactions":9,"vwap":1443},"2025-08-27",30.89,30.92,30.842,10000,{"date":1446,"open":1447,"high":1415,"low":1448,"close":1449,"change":1156,"percent_change":373,"volume":1450,"transactions":9,"vwap":1449},"2025-08-26",30.78,30.755,30.821,25600,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1041,"volume":1457,"transactions":9,"vwap":1455},"2025-08-25",30.75,30.765,30.759,-0.043,8100,{"date":1459,"open":1415,"high":1415,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":20,"transactions":9,"vwap":1460},"2025-08-22",30.802,0.199,0.65,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":793,"volume":197,"transactions":9,"vwap":1465},"2025-08-21",30.603,-0.085,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1024,"percent_change":757,"volume":1471,"transactions":9,"vwap":1470},"2025-08-20",30.67,30.688,23100,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":20,"transactions":9,"vwap":1474},"2025-08-19",30.695,-0.068,-0.22,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":426,"percent_change":480,"volume":20,"transactions":9,"vwap":1480},"2025-08-18",30.77,30.763,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":145,"volume":197,"transactions":9,"vwap":1483},"2025-08-15",30.743,0.013,{"date":1486,"open":1429,"high":1429,"low":1487,"close":1487,"change":1175,"percent_change":266,"volume":637,"transactions":9,"vwap":1487},"2025-08-14",30.73,{"date":1489,"open":1490,"high":1455,"low":1490,"close":1455,"change":1372,"percent_change":523,"volume":620,"transactions":9,"vwap":1455},"2025-08-13",30.7,{"date":1492,"open":1493,"high":1494,"low":1469,"close":1494,"change":1195,"percent_change":1495,"volume":554,"transactions":9,"vwap":1494},"2025-08-12",30.717,30.718,0.28,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1103,"percent_change":203,"volume":197,"transactions":9,"vwap":1498},"2025-08-11",30.632,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":721,"percent_change":688,"volume":716,"transactions":9,"vwap":1502},"2025-08-08",30.59,30.641,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":197,"percent_change":197,"volume":574,"transactions":9,"vwap":1506},"2025-08-07",30.51,30.54,{"date":1508,"open":1506,"high":1506,"low":1506,"close":1506,"change":275,"percent_change":688,"volume":20,"transactions":9,"vwap":1506},"2025-08-06",{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":538,"volume":554,"transactions":9,"vwap":1511},"2025-08-05",30.44,-0.083,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":197,"transactions":9,"vwap":1515},"2025-08-04",30.523,0.192,0.63,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":574,"transactions":9,"vwap":1521},"2025-08-01",30.4,30.331,-0.144,-0.47,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":225,"percent_change":293,"volume":620,"transactions":9,"vwap":1527},"2025-07-31",30.62,30.475,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1476,"volume":689,"transactions":9,"vwap":1532},"2025-07-30",30.63,30.65,30.5,-0.066,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":563,"percent_change":293,"volume":716,"transactions":9,"vwap":1538},"2025-07-29",30.56,30.615,30.566,{"date":1540,"open":1501,"high":1501,"low":1501,"close":1501,"change":1342,"percent_change":344,"volume":197,"transactions":9,"vwap":1501},"2025-07-28",{"date":1542,"open":1538,"high":1538,"low":1538,"close":1538,"change":1543,"percent_change":288,"volume":197,"transactions":9,"vwap":1538},"2025-07-25",0.038,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":16,"volume":689,"transactions":9,"vwap":1548},"2025-07-24",30.545,30.46,30.528,0.047,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1141,"percent_change":345,"volume":197,"transactions":9,"vwap":1552},"2025-07-23",30.481,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":226,"volume":197,"transactions":9,"vwap":1555},"2025-07-22",30.41,-0.022,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":857,"percent_change":619,"volume":20,"transactions":9,"vwap":1560},"2025-07-21",30.43,30.432,{"date":1562,"open":1559,"high":1559,"low":1563,"close":1563,"change":1098,"percent_change":255,"volume":620,"transactions":9,"vwap":1563},"2025-07-18",30.381,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":241,"percent_change":183,"volume":197,"transactions":9,"vwap":1566},"2025-07-17",30.377,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":344,"volume":20,"transactions":9,"vwap":1569},"2025-07-16",30.322,0.023,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1279,"percent_change":702,"volume":1577,"transactions":9,"vwap":1576},"2025-07-15",30.27,30.39,30.26,30.299,3100,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1387,"percent_change":145,"volume":169,"transactions":9,"vwap":1581},"2025-07-14",30.35,30.332,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":190,"volume":20,"transactions":9,"vwap":1584},"2025-07-11",30.32,0.016,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":932,"percent_change":757,"volume":1591,"transactions":9,"vwap":1590},"2025-07-10",30.37,30.389,30.304,4500,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":523,"percent_change":803,"volume":20,"transactions":9,"vwap":1595},"2025-07-09",30.36,30.31,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1391,"percent_change":420,"volume":1601,"transactions":9,"vwap":1600},"2025-07-08",30.28,30.3,30.18,3500,{"date":1603,"open":1604,"high":1573,"low":1604,"close":1605,"change":884,"percent_change":1606,"volume":986,"transactions":9,"vwap":1605},"2025-07-07",29.77,30.194,-0.37,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":288,"percent_change":1611,"volume":1601,"transactions":9,"vwap":1610},"2025-07-03",30.25,30.305,0.4,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1032,"percent_change":480,"volume":1616,"transactions":9,"vwap":1615},"2025-07-02",30.24,30.185,2000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":798,"volume":716,"transactions":9,"vwap":1621},"2025-07-01",30.167,30.21,30.164,-0.037,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":721,"percent_change":74,"volume":20,"transactions":9,"vwap":1625},"2025-06-30",30.201,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":480,"percent_change":345,"volume":1033,"transactions":9,"vwap":1630},"2025-06-27",30.14,30.16,30.1,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":708,"percent_change":1495,"volume":1637,"transactions":9,"vwap":1636},"2025-06-26",30.059999,30.11,30.02,30.030001,6200,{"date":1639,"open":1636,"high":1640,"low":1641,"close":1641,"change":1279,"percent_change":702,"volume":574,"transactions":9,"vwap":1641},"2025-06-25",30.049999,29.947,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":20,"transactions":9,"vwap":1644},"2025-06-24",29.98,0.202,0.68,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":802,"percent_change":751,"volume":620,"transactions":9,"vwap":1650},"2025-06-23",29.68,29.778,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":203,"percent_change":210,"volume":20,"transactions":9,"vwap":1654},"2025-06-20",29.67,29.631,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1292,"percent_change":875,"volume":1033,"transactions":9,"vwap":1659},"2025-06-18",29.715,29.63,29.661,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":105,"percent_change":1663,"volume":554,"transactions":9,"vwap":1662},"2025-06-17",29.6,-0.57,{"date":1665,"open":1604,"high":1604,"low":1604,"close":1604,"change":1666,"percent_change":1667,"volume":197,"transactions":9,"vwap":1604},"2025-06-16",0.167,0.56,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1328,"volume":197,"transactions":9,"vwap":1670},"2025-06-13",29.603,-0.163,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":974,"percent_change":75,"volume":1675,"transactions":9,"vwap":1674},"2025-06-12",29.766,2378,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":654,"volume":1681,"transactions":9,"vwap":1679},"2025-06-11",29.82,29.723,-0.048,2400,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1156,"percent_change":875,"volume":620,"transactions":9,"vwap":1685},"2025-06-10",29.66,29.771,{"date":1687,"open":1688,"high":1688,"low":1653,"close":1689,"change":1179,"percent_change":523,"volume":620,"transactions":9,"vwap":1689},"2025-06-09",29.76,29.709,{"date":1691,"open":1692,"high":1692,"low":1653,"close":1653,"change":786,"percent_change":89,"volume":20,"transactions":9,"vwap":1653},"2025-06-06",29.71,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":620,"transactions":9,"vwap":1696},"2025-06-05",29.62,29.518,-0.099,-0.33,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":255,"volume":696,"transactions":9,"vwap":1704},"2025-06-04",29.628,29.65,29.56,29.617,0.002,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":1712,"volume":620,"transactions":9,"vwap":1709},"2025-06-03",29.61,29.615,29.55,0.123,0.42,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":625,"volume":1616,"transactions":9,"vwap":1717},"2025-06-02",29.38,29.52,29.492,0.112,{"date":1720,"open":1715,"high":1715,"low":1715,"close":1715,"change":255,"percent_change":335,"volume":747,"transactions":9,"vwap":1715},"2025-05-30",{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":968,"volume":741,"transactions":9,"vwap":1724},"2025-05-29",29.39,29.37,-0.013,{"date":1727,"open":1715,"high":1728,"low":1715,"close":1728,"change":1533,"percent_change":1476,"volume":620,"transactions":9,"vwap":1728},"2025-05-28",29.383,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":688,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-05-27",29.43,29.465,29.449,1.13,1400,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1742,"volume":1033,"transactions":9,"vwap":1740},"2025-05-23",29.09,29.16,29.119,-0.147,-0.5,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":209,"percent_change":798,"volume":747,"transactions":9,"vwap":1746},"2025-05-22",29.32,29.266,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-05-21",29.34,29.36,29.299,29.301,-0.179,-0.61,2800,{"date":1757,"open":1710,"high":1710,"low":1758,"close":1758,"change":797,"percent_change":1041,"volume":741,"transactions":9,"vwap":1758},"2025-05-20",29.48,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":335,"volume":20,"transactions":9,"vwap":1762},"2025-05-19",29.538,29.521,0.009,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1306,"percent_change":1767,"volume":197,"transactions":9,"vwap":1766},"2025-05-16",29.512,0.41,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":82,"volume":574,"transactions":9,"vwap":1771},"2025-05-15",29.28,29.391,0.064,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":255,"volume":197,"transactions":9,"vwap":1775},"2025-05-14",29.327,0.003,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":625,"volume":197,"transactions":9,"vwap":1779},"2025-05-13",29.324,0.111,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":197,"transactions":9,"vwap":1783},"2025-05-12",29.213,0.506,1.76,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1070,"percent_change":420,"volume":554,"transactions":9,"vwap":1789},"2025-05-09",28.74,28.707,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1711,"percent_change":803,"volume":1795,"transactions":9,"vwap":1794},"2025-05-08",28.63,28.88,28.722,7700,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1094,"percent_change":414,"volume":716,"transactions":9,"vwap":1799},"2025-05-07",28.52,28.599,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":20,"transactions":9,"vwap":1803},"2025-05-06",28.57,28.554,-0.108,-0.38,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1431,"volume":1812,"transactions":9,"vwap":1810},"2025-05-05",28.71,28.745,28.662,-0.088,7800,{"date":1814,"open":1815,"high":1816,"low":174,"close":174,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":174},"2025-05-02",28.76,28.83,0.206,0.72,11500,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":374,"volume":716,"transactions":9,"vwap":1823},"2025-05-01",28.67,28.544,0.163,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":726,"percent_change":266,"volume":1829,"transactions":9,"vwap":1828},"2025-04-30",28.25,28.381,36100,{"date":1831,"open":1827,"high":1832,"low":1827,"close":1832,"change":1833,"percent_change":688,"volume":1577,"transactions":9,"vwap":1832},"2025-04-29",28.407,0.093,{"date":1835,"open":1827,"high":1836,"low":1827,"close":1836,"change":985,"percent_change":523,"volume":679,"transactions":9,"vwap":1836},"2025-04-28",28.314,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":315,"percent_change":546,"volume":716,"transactions":9,"vwap":1840},"2025-04-25",28.17,28.277,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":110,"volume":574,"transactions":9,"vwap":1844},"2025-04-24",28.040001,28.187,0.335,{"date":175,"open":171,"high":171,"low":171,"close":171,"change":197,"percent_change":197,"volume":20,"transactions":9,"vwap":171}]