[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSFO":3,"homepage-market-summary":23,"stock-historical-PSFO":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSFO","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 Flex (October) ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":14,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},36.41,36.42,36.2266,0.1834,0.51,2161,31.093,6687.151629880478,99.8,1156,{"status":24,"indices":25,"watchlist":69,"sectors":90,"benchmarks":146},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":17,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[91,96,101,106,111,116,121,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.53,202,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.24,54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.47,63.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.46,49.73,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.04,111.65,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":153,"name":154,"price":155,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":157,"name":158,"price":159,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":161,"name":162,"price":163,"change":164,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":14,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},27.71,5629,2054675.0591,30.65,"2025-04-24",[176,179,188,198,208,217,225,233,240,249,257,263,269,275,284,294,301,311,316,324,334,339,346,353,363,372,378,385,392,399,409,416,422,430,438,445,450,457,464,470,476,483,491,498,505,516,522,530,536,543,548,555,560,567,574,580,587,594,601,608,616,624,629,635,639,646,653,658,661,668,672,679,684,691,699,704,711,718,723,730,737,746,751,758,762,767,771,778,783,788,792,797,801,807,812,816,820,824,829,834,838,843,848,851,855,860,864,872,880,885,891,895,899,903,910,915,921,925,929,935,941,948,954,959,965,971,976,980,987,992,998,1003,1006,1012,1018,1023,1030,1034,1039,1044,1048,1052,1058,1062,1069,1074,1080,1087,1093,1101,1107,1114,1119,1126,1132,1137,1142,1148,1151,1155,1158,1163,1168,1175,1181,1186,1190,1197,1201,1207,1210,1213,1216,1221,1225,1230,1234,1237,1241,1248,1256,1260,1264,1269,1273,1276,1280,1283,1287,1291,1295,1297,1302,1305,1308,1312,1317,1322,1327,1331,1338,1342,1348,1351,1356,1359,1364,1370,1373,1379,1384,1389,1393,1398,1402,1408,1412,1419,1425,1432,1438,1443,1449,1454,1462,1467,1473,1480,1486,1493,1498,1505,1508,1512,1516,1522,1527,1533,1538,1543,1548,1555,1559,1565,1572,1579,1585,1591,1597,1601,1605,1611,1616,1619,1622,1626,1630,1633,1638,1641,1644,1648,1654,1658,1662,1665,1669,1672,1676,1680,1683,1687,1693,1696,1701,1705,1709,1713,1716,1719,1722,1725,1731,1736,1741,1745,1748,1753,1757,1760,1764,1767,1771,1775,1779,1783,1787,1791,1795,1800,1803,1807,1810,1814,1818,1823,1826,1829,1833,1836,1842,1846,1849,1851,1854,1858,1863,1867,1870,1874,1878,1881,1885,1891,1895,1899,1902,1905,1910,1915,1920,1924,1928,1932,1935,1938,1943,1947,1950,1956,1959,1963,1969,1975,1982,1987,1993,1997,2000,2004,2008,2013,2016,2020,2024,2029,2033,2037,2041,2046,2049,2052,2056,2060,2065],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},28,36.4182,{"date":180,"open":181,"high":182,"low":181,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",36.14,36.28,0.1388,0.38,12761,17,36.2731,{"date":189,"open":181,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",36.15,36.03,36.0878,0.1304,0.36,46196,244,36.0767,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",35.87,36.02,35.9574,-0.0026,-0.01,9694,39,35.9959,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":210},"2026-09-30",35.97,35.959,35.96,0.035,0.1,99832,13,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",35.925,0.0291,0.08,113,11,35.9025,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":216,"vwap":232},"2026-09-28",35.905,35.8959,-0.0091,-0.03,489,35.8993,{"date":234,"open":235,"high":227,"low":235,"close":227,"change":144,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",35.885,0.11,287,9,35.8857,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",35.86,35.865,0.0055,0.02,693.0001,21,35.8588,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",35.8595,-0.0455,-0.13,18,10,35.8977,{"date":258,"open":227,"high":227,"low":227,"close":227,"change":259,"percent_change":260,"volume":238,"transactions":261,"vwap":262},"2026-09-22",0.045,0.13,8,35.8933,{"date":264,"open":242,"high":242,"low":242,"close":242,"change":265,"percent_change":266,"volume":267,"transactions":223,"vwap":268},"2026-09-21",0.1148,0.32,52,35.8372,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":260,"volume":274,"transactions":186,"vwap":271},"2026-09-18",35.72,35.7452,0.0457,164,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",35.67,35.6995,0.257,0.73,711,23,35.6526,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":186,"vwap":293},"2026-09-16",35.55,35.6,35.33,35.4425,-0.0522,-0.15,743,35.5015,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":255,"vwap":300},"2026-09-15",35.4947,-0.0253,-0.07,51,35.4803,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",35.54,35.57,35.52,-0.1043,-0.29,2152,24,35.5306,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":94,"volume":238,"transactions":261,"vwap":315},"2026-09-11",35.6243,0.1868,35.6074,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":255,"vwap":323},"2026-09-10",35.4,35.4375,-0.0726,-0.2,251,35.4021,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":267,"vwap":333},"2026-09-09",35.525,35.53,35.5,35.5101,-0.0921,-0.26,10326,35.5028,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":253,"volume":238,"transactions":261,"vwap":338},"2026-09-08",35.6022,-0.0463,35.6105,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":230,"volume":343,"transactions":344,"vwap":345},"2026-09-04",35.6485,-0.0104,18.059,12,35.6559,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":184,"volume":351,"transactions":255,"vwap":352},"2026-09-03",35.37,35.6589,0.134,364,35.4994,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",35.4701,35.5256,35.5249,0.106,0.3,890,27,35.5032,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",35.49,35.4189,-0.1165,-0.33,734,16,35.4894,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":298,"volume":376,"transactions":344,"vwap":377},"2026-08-31",35.5354,-0.0248,36,35.5019,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":261,"vwap":384},"2026-08-28",35.5602,0.0002,0,129,35.5385,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":261,"vwap":391},"2026-08-27",35.56,0.109,0.31,14,35.5213,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":382,"volume":397,"transactions":238,"vwap":398},"2026-08-26",35.46,35.451,0.001,606,35.4517,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",35.445,35.45,35.41,0.0594,0.17,2002,20,35.4202,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":390,"vwap":415},"2026-08-24",35.3906,-0.0391,-0.11,47.75,35.388,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":82,"volume":420,"transactions":216,"vwap":421},"2026-08-21",35.4297,0.0766,29.25,35.395,{"date":423,"open":424,"high":348,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":255,"vwap":429},"2026-08-20",35.36,35.3531,-0.0855,-0.24,454,35.357,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",35.4386,0.2086,0.59,34,7,35.424,{"date":439,"open":424,"high":424,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":309,"vwap":444},"2026-08-18",35.23,-0.23,-0.65,5102,35.2667,{"date":446,"open":394,"high":394,"low":394,"close":394,"change":447,"percent_change":448,"volume":177,"transactions":436,"vwap":449},"2026-08-17",-0.02,-0.06,35.5025,{"date":451,"open":452,"high":453,"low":394,"close":453,"change":454,"percent_change":245,"volume":455,"transactions":261,"vwap":456},"2026-08-14",35.47,35.48,0.007,444,35.4631,{"date":458,"open":402,"high":459,"low":402,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":436,"vwap":463},"2026-08-13",35.473,0.0721,0.2,111,35.4527,{"date":465,"open":318,"high":466,"low":318,"close":466,"change":467,"percent_change":214,"volume":468,"transactions":238,"vwap":469},"2026-08-12",35.4009,0.0363,266,35.3962,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":204,"volume":474,"transactions":238,"vwap":475},"2026-08-11",35.3646,-0.0018,92,35.343,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":436,"transactions":481,"vwap":482},"2026-08-10",35.3664,0.0109,0.03,5,35.3936,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-07",35.3555,0.0618,0.18,6,4,35.3375,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":447,"volume":496,"transactions":255,"vwap":497},"2026-08-06",35.31,35.2937,-0.0053,550,35.2962,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":75,"volume":503,"transactions":370,"vwap":504},"2026-08-05",35.28,35.299,0.0489,682,35.2842,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",35.27,35.295,35.2401,35.2501,0.1444,0.41,44183,102,35.2621,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":238,"transactions":481,"vwap":521},"2026-08-03",35.1057,0.1737,0.5,35.0389,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":390,"vwap":529},"2026-07-31",34.73,34.932,0.1877,0.54,638,34.7441,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":488,"transactions":489,"vwap":535},"2026-07-30",34.7443,0.3287,0.96,34.62,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":255,"vwap":542},"2026-07-29",34.4156,-0.3034,-0.87,43,34.624,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":487,"volume":376,"transactions":481,"vwap":547},"2026-07-28",34.719,0.0641,34.7301,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":481,"vwap":554},"2026-07-27",34.6549,0.0324,0.09,35,34.6767,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":552,"volume":488,"transactions":489,"vwap":559},"2026-07-24",34.6225,0.0312,34.6408,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":488,"vwap":566},"2026-07-23",34.5913,-0.2448,-0.7,144,34.6432,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":488,"vwap":573},"2026-07-22",34.8361,0.003,0.01,32,34.8402,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":52,"volume":578,"transactions":436,"vwap":579},"2026-07-21",34.8331,0.1548,61,34.7394,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":488,"vwap":586},"2026-07-20",34.6783,-0.0267,-0.08,31,35.159,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":261,"vwap":593},"2026-07-17",34.705,-0.1229,-0.35,149,34.6636,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":441,"volume":599,"transactions":488,"vwap":600},"2026-07-16",34.89,34.8279,-0.0792,120,34.8902,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":461,"volume":606,"transactions":488,"vwap":607},"2026-07-15",34.88,34.9071,0.0691,112,34.8803,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":238,"vwap":615},"2026-07-14",34.87,34.838,0.0675,0.19,617,34.8682,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":436,"vwap":623},"2026-07-13",34.84,34.7705,-0.0545,-0.16,186,34.8187,{"date":625,"open":618,"high":618,"low":626,"close":626,"change":627,"percent_change":144,"volume":628,"transactions":9,"vwap":626},"2026-07-10",34.825,0.015,3700,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-09",34.81,0.127,0.37,100,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":298,"volume":634,"transactions":9,"vwap":637},"2026-07-08",34.683,-0.026,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":291,"volume":645,"transactions":9,"vwap":643},"2026-07-07",34.68,34.72,34.709,-0.053,189900,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":633,"volume":652,"transactions":9,"vwap":650},"2026-07-06",34.74,34.765,34.762,0.129,600,{"date":654,"open":642,"high":642,"low":655,"close":655,"change":656,"percent_change":-6,"volume":657,"transactions":9,"vwap":655},"2026-07-02",34.633,-0.001,300,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":656,"percent_change":-6,"volume":634,"transactions":9,"vwap":660},"2026-07-01",34.634,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-30",34.56,34.635,0.145,0.42,500,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":52,"percent_change":671,"volume":657,"transactions":9,"vwap":670},"2026-06-29",34.49,1.32,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-26",34.3,34.040001,-0.249,-0.73,2000,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":627,"percent_change":144,"volume":683,"transactions":9,"vwap":682},"2026-06-25",34.26,34.289,200,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":253,"volume":690,"transactions":9,"vwap":688},"2026-06-24",34.34,34.435,34.274,-0.044,2700,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-23",34.099998,34.37,34.318,-0.217,-0.63,800,{"date":700,"open":641,"high":641,"low":701,"close":701,"change":702,"percent_change":703,"volume":657,"transactions":9,"vwap":701},"2026-06-22",34.535,-0.041,-0.12,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":434,"volume":710,"transactions":9,"vwap":707},"2026-06-18",34.55,34.576,34.54,0.204,1700,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-17",34.53,34.372,-0.188,-0.54,700,{"date":719,"open":720,"high":720,"low":663,"close":663,"change":721,"percent_change":321,"volume":722,"transactions":9,"vwap":663},"2026-06-16",34.64,-0.068,4100,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-15",34.58,34.628,0.288,0.84,400,{"date":731,"open":732,"high":686,"low":733,"close":686,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":686},"2026-06-12",34.29,34.27,0.15,0.44,5400,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-11",34.02,34.21,34.0099983,34.19,0.195,0.57,2900,{"date":747,"open":742,"high":742,"low":748,"close":748,"change":749,"percent_change":750,"volume":667,"transactions":9,"vwap":748},"2026-06-10",33.995,-0.19,-0.56,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":667,"transactions":9,"vwap":755},"2026-06-09",34.23,34.060001,34.185,-0.105,-0.31,{"date":759,"open":760,"high":760,"low":732,"close":732,"change":245,"percent_change":761,"volume":717,"transactions":9,"vwap":732},"2026-06-08",34.355,0.06,{"date":763,"open":764,"high":764,"low":733,"close":733,"change":765,"percent_change":766,"volume":683,"transactions":9,"vwap":733},"2026-06-05",34.42,-0.335,-0.97,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":405,"volume":634,"transactions":9,"vwap":769},"2026-06-04",34.605,0.059,{"date":772,"open":706,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-03",34.59,34.546,-0.064,-0.18,1800,{"date":779,"open":780,"high":781,"low":773,"close":781,"change":782,"percent_change":214,"volume":652,"transactions":9,"vwap":781},"2026-06-02",34.595,34.61,0.033,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":761,"volume":683,"transactions":9,"vwap":786},"2026-06-01",34.57,34.577,0.021,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":260,"volume":634,"transactions":9,"vwap":790},"2026-05-29",34.556,0.046,{"date":793,"open":670,"high":794,"low":670,"close":794,"change":795,"percent_change":796,"volume":657,"transactions":9,"vwap":794},"2026-05-28",34.51,0.079,0.23,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":144,"volume":634,"transactions":9,"vwap":799},"2026-05-27",34.431,0.014,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":82,"volume":806,"transactions":9,"vwap":804},"2026-05-26",34.41,34.417,0.075,1100,{"date":808,"open":686,"high":809,"low":686,"close":810,"change":811,"percent_change":82,"volume":729,"transactions":9,"vwap":810},"2026-05-22",34.35,34.342,0.074,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":260,"volume":634,"transactions":9,"vwap":814},"2026-05-21",34.268,0.043,{"date":817,"open":818,"high":819,"low":742,"close":819,"change":651,"percent_change":184,"volume":806,"transactions":9,"vwap":819},"2026-05-20",34.2,34.225,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":584,"volume":382,"transactions":9,"vwap":822},"2026-05-19",34.096001,-0.029,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":634,"transactions":9,"vwap":826},"2026-05-18",34.125,-0.033,-0.1,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":382,"transactions":9,"vwap":831},"2026-05-15",34.158,-0.127,-0.37,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":359,"volume":634,"transactions":9,"vwap":836},"2026-05-14",34.285,0.104,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":461,"volume":683,"transactions":9,"vwap":841},"2026-05-13",34.13,34.181,0.067,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":448,"volume":729,"transactions":9,"vwap":846},"2026-05-12",34.064999,34.114,-0.021,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":627,"percent_change":144,"volume":382,"transactions":9,"vwap":850},"2026-05-11",34.135,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":388,"percent_change":266,"volume":667,"transactions":9,"vwap":854},"2026-05-08",33.96,34.12,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":621,"volume":667,"transactions":9,"vwap":858},"2026-05-07",34.049999,34.011002,-0.054,{"date":861,"open":845,"high":845,"low":845,"close":845,"change":862,"percent_change":863,"volume":382,"transactions":9,"vwap":845},"2026-05-06",0.217,0.64,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-05-05",33.83,33.848,33.82,0.119,0.35,1200,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-04",33.78,33.67,33.729,-0.076,-0.22,16600,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":75,"volume":683,"transactions":9,"vwap":883},"2026-05-01",33.85,33.805,0.048,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":862,"percent_change":890,"volume":871,"transactions":9,"vwap":888},"2026-04-30",33.62,33.757,33.61,0.65,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":823,"percent_change":894,"volume":634,"transactions":9,"vwap":893},"2026-04-29",33.54,-0.09,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":448,"percent_change":776,"volume":667,"transactions":9,"vwap":898},"2026-04-28",33.525,33.569,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":144,"percent_change":902,"volume":634,"transactions":9,"vwap":901},"2026-04-27",33.629,0.12,{"date":904,"open":905,"high":906,"low":907,"close":906,"change":908,"percent_change":512,"volume":909,"transactions":9,"vwap":906},"2026-04-24",33.57,33.589,33.56,0.137,1900,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":427,"volume":657,"transactions":9,"vwap":913},"2026-04-23",33.46,33.452,-0.082,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":461,"percent_change":920,"volume":690,"transactions":9,"vwap":918},"2026-04-22",33.495,33.534,33.34,0.6,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":591,"volume":634,"transactions":9,"vwap":923},"2026-04-21",33.334,-0.117,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":291,"volume":634,"transactions":9,"vwap":927},"2026-04-20",33.451,-0.049,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":634,"transactions":9,"vwap":932},"2026-04-17",33.52,33.5,0.229,0.69,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":552,"volume":667,"transactions":9,"vwap":939},"2026-04-16",33.21,33.29,33.271,0.031,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":52,"volume":947,"transactions":9,"vwap":944},"2026-04-15",33.14,33.24,33.099998,0.148,900,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":667,"transactions":9,"vwap":951},"2026-04-14",32.98,33.091999,0.222,0.68,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":890,"volume":871,"transactions":9,"vwap":957},"2026-04-13",32.62,32.87,0.211,{"date":960,"open":961,"high":961,"low":956,"close":962,"change":963,"percent_change":480,"volume":964,"transactions":9,"vwap":962},"2026-04-10",32.74,32.659,0.009,4700,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":119,"volume":806,"transactions":9,"vwap":969},"2026-04-09",32.57,32.66,32.65,0.152,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":683,"transactions":9,"vwap":973},"2026-04-08",32.498,0.515,1.61,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":204,"volume":634,"transactions":9,"vwap":978},"2026-04-07",31.983,-0.004,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":947,"transactions":9,"vwap":983},"2026-04-06",31.945,31.987,31.92,0.089,0.28,{"date":988,"open":984,"high":984,"low":989,"close":989,"change":990,"percent_change":991,"volume":683,"transactions":9,"vwap":989},"2026-04-02",31.898,0.068,0.21,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":75,"percent_change":735,"volume":997,"transactions":9,"vwap":996},"2026-04-01",31.84,31.93,31.83,2300,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":657,"transactions":9,"vwap":1000},"2026-03-31",31.69,0.597,1.92,{"date":1004,"open":19,"high":19,"low":19,"close":19,"change":1005,"percent_change":776,"volume":634,"transactions":9,"vwap":19},"2026-03-30",-0.055,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":729,"transactions":9,"vwap":1009},"2026-03-27",31.36,31.148,-0.34,-1.08,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":683,"transactions":9,"vwap":1015},"2026-03-26",31.68,31.488,-0.364,-1.14,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":236,"percent_change":870,"volume":729,"transactions":9,"vwap":1022},"2026-03-25",31.89,31.94,31.852,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":729,"transactions":9,"vwap":1027},"2026-03-24",31.73,31.8,31.742,-0.168,-0.53,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":870,"percent_change":1033,"volume":657,"transactions":9,"vwap":1032},"2026-03-23",31.91,1.11,{"date":1035,"open":1025,"high":1025,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":683,"transactions":9,"vwap":1036},"2026-03-20",31.56,-0.324,-1.02,{"date":1040,"open":1041,"high":995,"low":1041,"close":1042,"change":1043,"percent_change":413,"volume":717,"transactions":9,"vwap":1042},"2026-03-19",31.81,31.884,-0.035,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":766,"volume":634,"transactions":9,"vwap":1046},"2026-03-18",31.919,-0.314,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":389,"volume":683,"transactions":9,"vwap":1050},"2026-03-17",32.233,0.099,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":871,"transactions":9,"vwap":1055},"2026-03-16",32.15,32.134,0.239,0.75,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":776,"percent_change":750,"volume":683,"transactions":9,"vwap":1061},"2026-03-13",31.95,31.895,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":667,"transactions":9,"vwap":1066},"2026-03-12",32.082001,32.155,32.075001,-0.246,-0.76,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":307,"volume":657,"transactions":9,"vwap":1072},"2026-03-11",32.39,32.321,-0.094,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":552,"volume":168,"transactions":9,"vwap":1078},"2026-03-10",32.45,32.51,32.415,0.029,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-09",31.96,32.386,0.196,0.61,4400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1089,"change":1092,"percent_change":540,"volume":628,"transactions":9,"vwap":1089},"2026-03-06",32.19,32.27,32.17,-0.283,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-05",32.53,32.34,32.473,-0.159,-0.49,2100,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":678,"transactions":9,"vwap":1104},"2026-03-04",32.56,32.632,0.205,0.63,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":442,"volume":777,"transactions":9,"vwap":1112},"2026-03-03",32.195,32.49,32.14,32.427,-0.213,{"date":1115,"open":1095,"high":1116,"low":1095,"close":1117,"change":480,"percent_change":552,"volume":1118,"transactions":9,"vwap":1117},"2026-03-02",32.7,32.64,1600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":168,"transactions":9,"vwap":1122},"2026-02-27",32.59,32.61,32.54,-0.093,-0.28,{"date":1127,"open":1116,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":652,"transactions":9,"vwap":1128},"2026-02-26",32.703,32.63,-0.097,-0.3,{"date":1133,"open":961,"high":1134,"low":961,"close":1134,"change":1135,"percent_change":52,"volume":1136,"transactions":9,"vwap":1134},"2026-02-25",32.8,0.146,8300,{"date":1138,"open":1117,"high":1139,"low":1117,"close":1139,"change":1140,"percent_change":1141,"volume":667,"transactions":9,"vwap":1139},"2026-02-24",32.654,0.181,0.56,{"date":1143,"open":1123,"high":1144,"low":1145,"close":1097,"change":1146,"percent_change":716,"volume":1147,"transactions":9,"vwap":1097},"2026-02-23",32.55,32.47,-0.177,6000,{"date":1149,"open":1122,"high":1116,"low":1122,"close":969,"change":1150,"percent_change":184,"volume":678,"transactions":9,"vwap":969},"2026-02-20",0.123,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":331,"volume":634,"transactions":9,"vwap":1153},"2026-02-19",32.527,-0.084,{"date":1156,"open":1122,"high":968,"low":1122,"close":1157,"change":236,"percent_change":74,"volume":729,"transactions":9,"vwap":1157},"2026-02-18",32.611,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":461,"volume":947,"transactions":9,"vwap":1161},"2026-02-17",32.42,32.501,0.065,{"date":1164,"open":1123,"high":1121,"low":1165,"close":1165,"change":1166,"percent_change":703,"volume":1167,"transactions":9,"vwap":1165},"2026-02-13",32.436,-0.039,1400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":628,"transactions":9,"vwap":1172},"2026-02-12",32.77,32.78,32.475,-0.275,-0.84,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":717,"transactions":9,"vwap":1178},"2026-02-11",32.79,32.75,-0.014,-0.04,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":413,"volume":717,"transactions":9,"vwap":1184},"2026-02-10",32.84,32.764,-0.036,{"date":1187,"open":1170,"high":1188,"low":1170,"close":1134,"change":75,"percent_change":1189,"volume":717,"transactions":9,"vwap":1134},"2026-02-09",32.83,0.43,{"date":1191,"open":1192,"high":1193,"low":1192,"close":968,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":968},"2026-02-06",32.37,32.71,0.336,1.04,10200,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":564,"volume":652,"transactions":9,"vwap":1199},"2026-02-05",32.324,-0.227,{"date":1202,"open":969,"high":969,"low":1203,"close":1204,"change":1205,"percent_change":1131,"volume":1206,"transactions":9,"vwap":1204},"2026-02-04",32.5,32.551,-0.099,3600,{"date":1208,"open":1209,"high":1209,"low":1123,"close":969,"change":828,"percent_change":757,"volume":871,"transactions":9,"vwap":969},"2026-02-03",32.76,{"date":1211,"open":1188,"high":1188,"low":1178,"close":1178,"change":761,"percent_change":487,"volume":1212,"transactions":9,"vwap":1178},"2026-02-02",2800,{"date":1214,"open":1170,"high":1170,"low":1215,"close":1215,"change":413,"percent_change":1010,"volume":667,"transactions":9,"vwap":1215},"2026-01-30",32.69,{"date":1217,"open":1193,"high":1134,"low":1218,"close":1134,"change":1219,"percent_change":245,"volume":1220,"transactions":9,"vwap":1134},"2026-01-29",32.6,0.005,1300,{"date":1222,"open":1134,"high":1134,"low":1171,"close":1223,"change":1224,"percent_change":571,"volume":657,"transactions":9,"vwap":1223},"2026-01-28",32.795,0.004,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":991,"volume":634,"transactions":9,"vwap":1228},"2026-01-27",32.82,32.791,0.07,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":613,"volume":634,"transactions":9,"vwap":1232},"2026-01-26",32.721,0.061,{"date":1235,"open":1236,"high":1116,"low":968,"close":968,"change":480,"percent_change":552,"volume":628,"transactions":9,"vwap":968},"2026-01-23",32.675,{"date":1238,"open":1239,"high":968,"low":1239,"close":1129,"change":388,"percent_change":74,"volume":1240,"transactions":9,"vwap":1129},"2026-01-22",32.605,2500,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-01-21",32.33,32.521,0.234,0.72,13300,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-01-20",32.405,32.26,32.287,-0.413,-1.26,5100,{"date":1257,"open":1116,"high":961,"low":1116,"close":1116,"change":1258,"percent_change":1229,"volume":1259,"transactions":9,"vwap":1116},"2026-01-16",0.022,100000,{"date":1261,"open":968,"high":1262,"low":968,"close":1262,"change":1263,"percent_change":405,"volume":634,"transactions":9,"vwap":1262},"2026-01-15",32.678,0.055,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1131,"volume":634,"transactions":9,"vwap":1267},"2026-01-14",32.52,32.623,-0.098,{"date":1270,"open":1215,"high":1232,"low":969,"close":1232,"change":1271,"percent_change":1272,"volume":168,"transactions":9,"vwap":1232},"2026-01-13",-0.047,-0.14,{"date":1274,"open":1209,"high":1275,"low":1209,"close":1275,"change":800,"percent_change":144,"volume":634,"transactions":9,"vwap":1275},"2026-01-12",32.768,{"date":1277,"open":1278,"high":1279,"low":961,"close":1279,"change":946,"percent_change":52,"volume":667,"transactions":9,"vwap":1279},"2026-01-09",32.745,32.754,{"date":1281,"open":1122,"high":1122,"low":967,"close":1282,"change":787,"percent_change":761,"volume":717,"transactions":9,"vwap":1282},"2026-01-08",32.606,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":448,"percent_change":776,"volume":729,"transactions":9,"vwap":1286},"2026-01-07",32.672,32.585,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":74,"volume":652,"transactions":9,"vwap":1289},"2026-01-06",32.645,0.111,{"date":1292,"open":1103,"high":1103,"low":1293,"close":1293,"change":869,"percent_change":633,"volume":1294,"transactions":9,"vwap":1293},"2026-01-05",32.534,1500,{"date":1296,"open":1078,"high":1078,"low":1078,"close":1078,"change":800,"percent_change":144,"volume":634,"transactions":9,"vwap":1078},"2026-01-02",{"date":1298,"open":1145,"high":1145,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1220,"transactions":9,"vwap":1299},"2025-12-31",32.401,-0.134,-0.41,{"date":1303,"open":967,"high":967,"low":1304,"close":1304,"change":1219,"percent_change":245,"volume":729,"transactions":9,"vwap":1304},"2025-12-30",32.535,{"date":1306,"open":1095,"high":1095,"low":1095,"close":1095,"change":1307,"percent_change":321,"volume":657,"transactions":9,"vwap":1095},"2025-12-29",-0.065,{"date":1309,"open":1286,"high":1310,"low":1103,"close":1310,"change":627,"percent_change":1311,"volume":777,"transactions":9,"vwap":1310},"2025-12-26",32.595,0.05,{"date":1313,"open":1121,"high":1121,"low":1314,"close":1314,"change":1315,"percent_change":902,"volume":1316,"transactions":9,"vwap":1314},"2025-12-24",32.58,0.039,2200,{"date":1318,"open":1319,"high":1144,"low":1319,"close":1320,"change":1321,"percent_change":359,"volume":1118,"transactions":9,"vwap":1320},"2025-12-23",32.48,32.541,0.096,{"date":1323,"open":1078,"high":1076,"low":1078,"close":1324,"change":651,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-12-22",32.445,0.4,22900,{"date":1328,"open":1090,"high":1199,"low":1090,"close":1329,"change":1330,"percent_change":434,"volume":729,"transactions":9,"vwap":1329},"2025-12-19",32.316,0.188,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":744,"volume":1337,"transactions":9,"vwap":1335},"2025-12-18",32.11,32.2,32.128,0.183,48500,{"date":1339,"open":1340,"high":1340,"low":982,"close":982,"change":331,"percent_change":1341,"volume":652,"transactions":9,"vwap":982},"2025-12-17",32.09,-0.81,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":447,"volume":1347,"transactions":9,"vwap":1345},"2025-12-16",32.21,32.205,-0.006,22300,{"date":1349,"open":1089,"high":1350,"low":1089,"close":1350,"change":1185,"percent_change":413,"volume":947,"transactions":9,"vwap":1350},"2025-12-15",32.211,{"date":1352,"open":1192,"high":1192,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1294,"transactions":9,"vwap":1353},"2025-12-12",32.247,-0.153,-0.47,{"date":1357,"open":1243,"high":1358,"low":1243,"close":1358,"change":815,"percent_change":260,"volume":168,"transactions":9,"vwap":1358},"2025-12-11",32.4,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":735,"volume":871,"transactions":9,"vwap":1362},"2025-12-10",32.22,32.357,0.143,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":828,"volume":168,"transactions":9,"vwap":1368},"2025-12-09",32.25,32.29,32.214,-0.031,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1005,"percent_change":104,"volume":634,"transactions":9,"vwap":1372},"2025-12-08",32.245,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":796,"volume":1378,"transactions":9,"vwap":1376},"2025-12-05",32.31,32.3,0.073,13600,{"date":1380,"open":1344,"high":1381,"low":1344,"close":1382,"change":1219,"percent_change":245,"volume":1383,"transactions":9,"vwap":1382},"2025-12-04",32.24,32.227,37300,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":634,"transactions":9,"vwap":1386},"2025-12-03",32.222,0.052,0.16,{"date":1390,"open":1361,"high":1361,"low":1091,"close":1091,"change":795,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1091},"2025-12-02",0.25,21000,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":368,"volume":1220,"transactions":9,"vwap":1396},"2025-12-01",32.18,32.091,-0.106,{"date":1399,"open":1395,"high":1400,"low":1395,"close":1400,"change":1401,"percent_change":1180,"volume":657,"transactions":9,"vwap":1400},"2025-11-28",32.197,-0.013,{"date":1403,"open":1404,"high":1366,"low":1404,"close":1344,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1344},"2025-11-26",32.034,0.215,0.67,8400,{"date":1409,"open":1026,"high":1410,"low":1026,"close":1410,"change":1405,"percent_change":953,"volume":1411,"transactions":9,"vwap":1410},"2025-11-25",31.995,42500,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-11-24",31.6,31.78,0.29,0.92,4600,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1246,"volume":628,"transactions":9,"vwap":1423},"2025-11-21",31.32,31.58,31.49,0.226,{"date":1426,"open":1427,"high":1082,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-11-20",31.85,31.264,-0.326,-1.03,19800,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":571,"percent_change":480,"volume":1437,"transactions":9,"vwap":1436},"2025-11-19",31.71,31.502,31.59,13900,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1422,"change":448,"percent_change":749,"volume":1442,"transactions":9,"vwap":1422},"2025-11-18",31.42,31.62,22100,{"date":1444,"open":1041,"high":1445,"low":1436,"close":1446,"change":1098,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-11-17",31.825,31.64,-0.5,22800,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":979,"percent_change":204,"volume":1453,"transactions":9,"vwap":1452},"2025-11-14",31.88,31.799,4000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-11-13",31.97,32.029999,31.803,-0.307,-0.96,28300,{"date":1463,"open":1464,"high":1333,"low":1465,"close":1333,"change":761,"percent_change":613,"volume":1466,"transactions":9,"vwap":1333},"2025-11-12",32.080002,32.07,24600,{"date":1468,"open":1469,"high":1111,"low":1470,"close":1470,"change":1471,"percent_change":621,"volume":1472,"transactions":9,"vwap":1470},"2025-11-11",32.060001,32.049999,-0.05,192600,{"date":1474,"open":1475,"high":1333,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-11-10",32.040001,32.099998,0.307,0.97,9400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":800,"percent_change":144,"volume":1485,"transactions":9,"vwap":1483},"2025-11-07",31.54,31.793,31.52,18600,{"date":1487,"open":1488,"high":1032,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-11-06",31.905,31.779,-0.241,-0.75,50500,{"date":1494,"open":1470,"high":1470,"low":1495,"close":1495,"change":1496,"percent_change":45,"volume":1497,"transactions":9,"vwap":1495},"2025-11-05",32.02,0.155,7200,{"date":1499,"open":1500,"high":1021,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-11-04",31.925,31.865,-0.155,-0.48,2600,{"date":1506,"open":1465,"high":1465,"low":1495,"close":1495,"change":298,"percent_change":878,"volume":1507,"transactions":9,"vwap":1495},"2025-11-03",9800,{"date":1509,"open":1091,"high":1091,"low":1465,"close":1340,"change":1510,"percent_change":584,"volume":1511,"transactions":9,"vwap":1340},"2025-10-31",-0.025,9600,{"date":1513,"open":1476,"high":1111,"low":1476,"close":1514,"change":448,"percent_change":749,"volume":1515,"transactions":9,"vwap":1514},"2025-10-30",32.115,35200,{"date":1517,"open":1334,"high":1334,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1504,"transactions":9,"vwap":1519},"2025-10-29",32.12,32.175,-0.067,-0.21,{"date":1523,"open":1381,"high":1366,"low":1524,"close":1525,"change":1268,"percent_change":1131,"volume":1526,"transactions":9,"vwap":1525},"2025-10-28",32.202,32.242,30000,{"date":1528,"open":1395,"high":1096,"low":1529,"close":1096,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1096},"2025-10-27",32.161,0.299,0.93,17800,{"date":1534,"open":1535,"high":1340,"low":1535,"close":1536,"change":1537,"percent_change":520,"volume":1086,"transactions":9,"vwap":1536},"2025-10-24",32.0099983,32.041,0.159,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":266,"volume":1212,"transactions":9,"vwap":1541},"2025-10-23",31.77,31.882,0.103,{"date":1544,"open":994,"high":1020,"low":1545,"close":1489,"change":1546,"percent_change":1131,"volume":1547,"transactions":9,"vwap":1489},"2025-10-22",31.66,-0.095,20900,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":230,"volume":1554,"transactions":9,"vwap":1552},"2025-10-21",31.86,31.9,31.874,-0.008,8600,{"date":1556,"open":1557,"high":1456,"low":1557,"close":1541,"change":1558,"percent_change":1246,"volume":722,"transactions":9,"vwap":1541},"2025-10-20",31.76,0.227,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":434,"volume":1564,"transactions":9,"vwap":1562},"2025-10-17",31.41,31.655,0.185,6600,{"date":1566,"open":1446,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1503,"volume":1571,"transactions":9,"vwap":1569},"2025-10-16",31.7,31.44,31.47,-0.151,7900,{"date":1573,"open":1014,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":260,"volume":1578,"transactions":9,"vwap":1576},"2025-10-15",31.75,31.555,31.621,0.042,12800,{"date":1580,"open":1581,"high":1441,"low":1582,"close":1583,"change":847,"percent_change":298,"volume":1584,"transactions":9,"vwap":1583},"2025-10-14",31.35,31.34,31.579,19100,{"date":1586,"open":1482,"high":1414,"low":1587,"close":1414,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1414},"2025-10-13",31.53,0.246,0.78,29300,{"date":1592,"open":996,"high":1551,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-10-10",31.354,-0.456,-1.43,7000,{"date":1598,"open":1599,"high":1020,"low":1041,"close":1041,"change":702,"percent_change":253,"volume":1600,"transactions":9,"vwap":1041},"2025-10-09",31.82,27400,{"date":1602,"open":1557,"high":984,"low":1557,"close":1603,"change":795,"percent_change":1391,"volume":1604,"transactions":9,"vwap":1603},"2025-10-08",31.851,39000,{"date":1606,"open":1041,"high":1607,"low":1574,"close":1608,"change":832,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-10-07",31.87,31.772,-0.4,17000,{"date":1612,"open":1613,"high":1614,"low":1540,"close":1614,"change":651,"percent_change":512,"volume":1615,"transactions":9,"vwap":1614},"2025-10-06",31.79,31.899,37100,{"date":1617,"open":1557,"high":1551,"low":1557,"close":1540,"change":230,"percent_change":894,"volume":1618,"transactions":9,"vwap":1540},"2025-10-03",73000,{"date":1620,"open":1415,"high":1451,"low":1574,"close":1026,"change":382,"percent_change":382,"volume":1621,"transactions":9,"vwap":1026},"2025-10-02",154300,{"date":1623,"open":1436,"high":1427,"low":1436,"close":1026,"change":1624,"percent_change":221,"volume":1625,"transactions":9,"vwap":1026},"2025-10-01",0.025,21400,{"date":1627,"open":1026,"high":1026,"low":1628,"close":1628,"change":571,"percent_change":480,"volume":1629,"transactions":9,"vwap":1628},"2025-09-30",31.775,22200,{"date":1631,"open":994,"high":994,"low":1632,"close":1632,"change":571,"percent_change":480,"volume":909,"transactions":9,"vwap":1632},"2025-09-29",31.765,{"date":1634,"open":1540,"high":1540,"low":1635,"close":1636,"change":1637,"percent_change":405,"volume":947,"transactions":9,"vwap":1636},"2025-09-26",31.735,31.755,0.053,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1401,"percent_change":1180,"volume":634,"transactions":9,"vwap":1640},"2025-09-25",31.702,{"date":1642,"open":1014,"high":1643,"low":1014,"close":1643,"change":259,"percent_change":75,"volume":634,"transactions":9,"vwap":1643},"2025-09-24",31.715,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":703,"volume":806,"transactions":9,"vwap":1646},"2025-09-23",31.67,-0.038,{"date":1649,"open":1434,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":221,"volume":1653,"transactions":9,"vwap":1651},"2025-09-22",31.72,31.708,0.026,3000,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1577,"percent_change":260,"volume":683,"transactions":9,"vwap":1657},"2025-09-19",31.668,31.682,{"date":1659,"open":1660,"high":1446,"low":1660,"close":1446,"change":1661,"percent_change":991,"volume":667,"transactions":9,"vwap":1446},"2025-09-18",31.63,0.066,{"date":1663,"open":1482,"high":1664,"low":1482,"close":1664,"change":570,"percent_change":571,"volume":683,"transactions":9,"vwap":1664},"2025-09-17",31.574,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":230,"volume":382,"transactions":9,"vwap":1667},"2025-09-16",31.571,-0.009,{"date":1670,"open":1422,"high":1422,"low":1422,"close":1422,"change":1671,"percent_change":214,"volume":382,"transactions":9,"vwap":1422},"2025-09-15",0.032,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1229,"volume":382,"transactions":9,"vwap":1674},"2025-09-12",31.548,0.023,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":389,"volume":382,"transactions":9,"vwap":1678},"2025-09-11",31.525,0.098,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1577,"percent_change":260,"volume":634,"transactions":9,"vwap":1682},"2025-09-10",31.427,{"date":1684,"open":1685,"high":1686,"low":1421,"close":1686,"change":144,"percent_change":260,"volume":729,"transactions":9,"vwap":1686},"2025-09-09",31.33,31.385,{"date":1688,"open":1689,"high":1689,"low":1685,"close":1690,"change":1691,"percent_change":1692,"volume":717,"transactions":9,"vwap":1690},"2025-09-08",31.38,31.345,0.081,0.26,{"date":1694,"open":1428,"high":1428,"low":1428,"close":1428,"change":1695,"percent_change":828,"volume":634,"transactions":9,"vwap":1428},"2025-09-05",-0.032,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":17,"volume":729,"transactions":9,"vwap":1699},"2025-09-04",31.26,31.296,0.158,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":184,"volume":634,"transactions":9,"vwap":1703},"2025-09-03",31.138,0.118,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1300,"percent_change":1708,"volume":652,"transactions":9,"vwap":1707},"2025-09-02",31.02,-0.43,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":591,"volume":382,"transactions":9,"vwap":1711},"2025-08-29",31.154,-0.109,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1233,"percent_change":461,"volume":382,"transactions":9,"vwap":1715},"2025-08-28",31.263,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":815,"percent_change":75,"volume":382,"transactions":9,"vwap":1718},"2025-08-27",31.202,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":842,"percent_change":82,"volume":382,"transactions":9,"vwap":1721},"2025-08-26",31.159,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1166,"percent_change":253,"volume":634,"transactions":9,"vwap":1724},"2025-08-25",31.091999,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":168,"transactions":9,"vwap":1728},"2025-08-22",30.99,31.131,0.306,0.99,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1125,"volume":683,"transactions":9,"vwap":1734},"2025-08-21",30.8,30.825,-0.087,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":448,"volume":683,"transactions":9,"vwap":1739},"2025-08-20",30.83,30.912,-0.018,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1124,"percent_change":1131,"volume":1316,"transactions":9,"vwap":1744},"2025-08-19",30.96,30.93,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":979,"percent_change":204,"volume":634,"transactions":9,"vwap":1747},"2025-08-18",31.023001,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":204,"volume":634,"transactions":9,"vwap":1751},"2025-08-15",31.040001,31.027,-0.003,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":447,"volume":698,"transactions":9,"vwap":1755},"2025-08-14",31.030001,-0.007,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1315,"percent_change":260,"volume":634,"transactions":9,"vwap":1759},"2025-08-13",31.037001,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1405,"percent_change":1763,"volume":382,"transactions":9,"vwap":1762},"2025-08-12",30.998,0.7,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":928,"percent_change":621,"volume":634,"transactions":9,"vwap":1766},"2025-08-11",30.783,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":744,"volume":634,"transactions":9,"vwap":1769},"2025-08-08",30.832,0.174,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":894,"volume":382,"transactions":9,"vwap":1773},"2025-08-07",30.658,-0.027,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":744,"volume":634,"transactions":9,"vwap":1777},"2025-08-06",30.685,0.175,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1609,"volume":652,"transactions":9,"vwap":1781},"2025-08-05",30.51,-0.121,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1730,"volume":382,"transactions":9,"vwap":1785},"2025-08-04",30.631,0.301,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1430,"volume":634,"transactions":9,"vwap":1789},"2025-08-01",30.33,-0.316,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":584,"volume":382,"transactions":9,"vwap":1793},"2025-07-31",30.646,-0.024,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":749,"volume":698,"transactions":9,"vwap":1798},"2025-07-30",30.79,30.67,-0.057,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1166,"percent_change":253,"volume":382,"transactions":9,"vwap":1802},"2025-07-29",30.727,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":800,"percent_change":1311,"volume":634,"transactions":9,"vwap":1806},"2025-07-28",30.731,30.766,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1377,"percent_change":99,"volume":382,"transactions":9,"vwap":1809},"2025-07-25",30.752,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":260,"volume":634,"transactions":9,"vwap":1812},"2025-07-24",30.679,0.041,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":184,"volume":634,"transactions":9,"vwap":1816},"2025-07-23",30.638,0.117,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":213,"percent_change":236,"volume":698,"transactions":9,"vwap":1821},"2025-07-22",30.499,30.521,30.44,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":144,"percent_change":260,"volume":634,"transactions":9,"vwap":1825},"2025-07-21",30.486,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1553,"percent_change":230,"volume":382,"transactions":9,"vwap":1828},"2025-07-18",30.446,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":633,"volume":382,"transactions":9,"vwap":1831},"2025-07-17",30.454,0.113,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1637,"percent_change":405,"volume":382,"transactions":9,"vwap":1835},"2025-07-16",30.341,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":749,"volume":1240,"transactions":9,"vwap":1840},"2025-07-15",30.308,30.365,30.288,-0.058,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":480,"percent_change":214,"volume":667,"transactions":9,"vwap":1845},"2025-07-14",30.28,30.346,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":928,"percent_change":621,"volume":382,"transactions":9,"vwap":1848},"2025-07-11",30.316,{"date":1850,"open":1839,"high":1839,"low":1839,"close":1839,"change":1311,"percent_change":1388,"volume":382,"transactions":9,"vwap":1839},"2025-07-10",{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1496,"percent_change":17,"volume":634,"transactions":9,"vwap":1853},"2025-07-09",30.315,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":291,"volume":652,"transactions":9,"vwap":1856},"2025-07-08",30.16,-0.046,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":1301,"volume":1220,"transactions":9,"vwap":1861},"2025-07-07",30.093,30.206,-0.124,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1789,"change":260,"percent_change":1189,"volume":698,"transactions":9,"vwap":1789},"2025-07-03",30.344,30.32,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1377,"percent_change":99,"volume":382,"transactions":9,"vwap":1869},"2025-07-02",30.2,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":448,"volume":382,"transactions":9,"vwap":1872},"2025-07-01",30.127,-0.017,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1051,"percent_change":1877,"volume":382,"transactions":9,"vwap":1876},"2025-06-30",30.144,0.33,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":665,"percent_change":38,"volume":382,"transactions":9,"vwap":1880},"2025-06-27",30.045,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":632,"percent_change":1189,"volume":698,"transactions":9,"vwap":1884},"2025-06-26",29.91,29.9,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":448,"volume":1890,"transactions":9,"vwap":1888},"2025-06-25",29.72,29.773,-0.019,17400,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1057,"volume":634,"transactions":9,"vwap":1893},"2025-06-24",29.792,0.223,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":991,"percent_change":1246,"volume":729,"transactions":9,"vwap":1898},"2025-06-23",29.4,29.569,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":928,"percent_change":104,"volume":382,"transactions":9,"vwap":1901},"2025-06-20",29.359,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":884,"percent_change":1388,"volume":634,"transactions":9,"vwap":1904},"2025-06-18",29.408,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":749,"percent_change":1909,"volume":698,"transactions":9,"vwap":1908},"2025-06-17",29.46,29.36,-0.64,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":743,"percent_change":1914,"volume":683,"transactions":9,"vwap":1913},"2025-06-16",29.57,29.55,0.66,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":441,"percent_change":1919,"volume":657,"transactions":9,"vwap":1918},"2025-06-13",29.34,29.355,-0.78,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":842,"percent_change":796,"volume":657,"transactions":9,"vwap":1923},"2025-06-12",29.6,29.585,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1857,"percent_change":621,"volume":777,"transactions":9,"vwap":1927},"2025-06-11",29.53,29.518,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":266,"volume":382,"transactions":9,"vwap":1930},"2025-06-10",29.564,0.093,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":963,"percent_change":480,"volume":382,"transactions":9,"vwap":1934},"2025-06-09",29.471,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":958,"percent_change":1246,"volume":382,"transactions":9,"vwap":1937},"2025-06-06",29.462,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":634,"transactions":9,"vwap":1940},"2025-06-05",29.251,-0.112,-0.38,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":656,"percent_change":-6,"volume":657,"transactions":9,"vwap":1946},"2025-06-04",29.38,29.363,{"date":1948,"open":1908,"high":1949,"low":1908,"close":1949,"change":1150,"percent_change":666,"volume":683,"transactions":9,"vwap":1949},"2025-06-03",29.364,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":634,"transactions":9,"vwap":1953},"2025-06-02",29.12,29.241,0.151,0.52,{"date":1957,"open":1952,"high":1952,"low":1958,"close":1958,"change":382,"percent_change":382,"volume":1220,"transactions":9,"vwap":1958},"2025-05-30",29.09,{"date":1960,"open":1961,"high":1961,"low":1958,"close":1958,"change":1962,"percent_change":761,"volume":698,"transactions":9,"vwap":1958},"2025-05-29",29.13,0.016,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":683,"transactions":9,"vwap":1966},"2025-05-28",29.14,29.073999,-0.092,-0.32,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":634,"transactions":9,"vwap":1972},"2025-05-27",29.07,29.166,0.363,1.26,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":683,"transactions":9,"vwap":1979},"2025-05-23",28.75,28.85,28.803,-0.113,-0.39,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1986,"change":1794,"percent_change":584,"volume":657,"transactions":9,"vwap":1986},"2025-05-22",28.92,28.99,28.916,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":667,"transactions":9,"vwap":1990},"2025-05-21",29.16,28.94,-0.273,-0.93,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":298,"percent_change":427,"volume":683,"transactions":9,"vwap":1996},"2025-05-20",29.2,29.213,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":245,"percent_change":1229,"volume":382,"transactions":9,"vwap":1999},"2025-05-19",29.283,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":45,"volume":382,"transactions":9,"vwap":2002},"2025-05-16",29.263,0.144,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":1229,"percent_change":99,"volume":634,"transactions":9,"vwap":2007},"2025-05-15",29.1,29.119,{"date":2009,"open":2010,"high":1971,"low":2011,"close":2012,"change":571,"percent_change":480,"volume":628,"transactions":9,"vwap":2012},"2025-05-14",29.056,29.045,29.049,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":1363,"percent_change":45,"volume":382,"transactions":9,"vwap":2015},"2025-05-13",29.039,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":94,"percent_change":2019,"volume":634,"transactions":9,"vwap":2018},"2025-05-12",28.896,1.87,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":1180,"volume":634,"transactions":9,"vwap":2022},"2025-05-09",28.366,-0.012,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2028,"change":1832,"percent_change":1325,"volume":683,"transactions":9,"vwap":2028},"2025-05-08",28.45,28.52,28.378,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":1162,"percent_change":796,"volume":683,"transactions":9,"vwap":2032},"2025-05-07",28.24,28.265,{"date":2034,"open":2031,"high":2031,"low":2035,"close":2035,"change":2036,"percent_change":1355,"volume":683,"transactions":9,"vwap":2035},"2025-05-06",28.2,-0.133,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":1154,"percent_change":1131,"volume":652,"transactions":9,"vwap":2040},"2025-05-05",28.35,28.333,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":124,"volume":634,"transactions":9,"vwap":2044},"2025-05-02",28.36,28.417,0.244,{"date":2047,"open":2031,"high":2031,"low":2048,"close":2048,"change":1542,"percent_change":633,"volume":997,"transactions":9,"vwap":2048},"2025-05-01",28.173,{"date":2050,"open":170,"high":2051,"low":170,"close":2051,"change":213,"percent_change":902,"volume":1136,"transactions":9,"vwap":2051},"2025-04-30",28.07,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":1691,"percent_change":1416,"volume":634,"transactions":9,"vwap":2055},"2025-04-29",27.93,28.035,{"date":2057,"open":2054,"high":2058,"low":2054,"close":2058,"change":2059,"percent_change":214,"volume":634,"transactions":9,"vwap":2058},"2025-04-28",27.954,0.028,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":991,"volume":683,"transactions":9,"vwap":2063},"2025-04-25",27.81,27.926,0.058,{"date":174,"open":2066,"high":2067,"low":2066,"close":2067,"change":1321,"percent_change":870,"volume":1167,"transactions":9,"vwap":2067},27.772,27.868]