[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSMD":3,"homepage-market-summary":23,"stock-historical-PSMD":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSMD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Pacer Swan SOS Moderate (January) 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":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},35.41,35.43,-0.02,-0.06,297,35.52,30.84,3752.2944384223106,97.6,1285,{"status":24,"indices":25,"watchlist":68,"sectors":90,"benchmarks":144},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":31,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":32,"sparkline":89,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[91,96,101,106,111,116,121,126,131,135,139],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":112,"etf":113,"change":114,"price":115,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":127,"etf":128,"change":129,"price":130,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":132,"etf":133,"change":59,"price":134,"is_up":32},"Real Estate","XLRE",40.57,{"name":136,"etf":137,"change":15,"price":138,"is_up":32},"Utilities","XLU",41.15,{"name":140,"etf":141,"change":142,"price":143,"is_up":32},"Comm Services","XLC",-0.35,111.26,[145,150,155,160],{"ticker":146,"name":147,"price":148,"change":149,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":151,"name":152,"price":153,"change":154,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":161,"name":162,"price":163,"change":59,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":165,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":174},365,1,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},28.29,4624,1687581.904044,24.53,"2025-04-25",[175,178,185,192,201,208,217,225,234,242,253,263,270,278,285,292,298,307,315,322,330,336,342,349,356,365,372,380,386,390,397,403,408,415,421,428,437,443,448,453,458,466,473,480,486,491,499,505,514,522,530,536,543,551,559,565,571,577,582,588,593,599,605,609,614,620,624,628,632,636,641,648,654,660,664,672,677,683,688,693,700,704,712,716,723,729,736,739,744,748,754,759,763,768,774,779,785,793,797,803,810,812,816,822,826,830,835,839,845,851,856,860,865,867,871,877,884,892,897,903,908,917,921,926,933,937,941,947,952,957,965,971,977,984,991,995,1000,1004,1012,1018,1023,1028,1031,1036,1040,1049,1053,1057,1062,1068,1073,1078,1083,1087,1092,1096,1103,1109,1113,1119,1123,1127,1131,1135,1143,1147,1154,1160,1165,1172,1179,1184,1189,1194,1200,1202,1206,1210,1216,1222,1229,1234,1241,1247,1251,1254,1260,1264,1267,1270,1275,1279,1285,1289,1293,1296,1298,1303,1308,1314,1316,1319,1323,1325,1327,1331,1334,1337,1340,1343,1345,1349,1354,1358,1362,1365,1368,1371,1378,1381,1387,1391,1395,1398,1402,1406,1408,1413,1419,1425,1431,1435,1440,1444,1451,1455,1458,1462,1464,1467,1473,1477,1482,1486,1491,1496,1501,1507,1510,1516,1519,1522,1524,1528,1533,1537,1540,1543,1547,1551,1554,1557,1562,1567,1571,1575,1579,1583,1585,1590,1594,1597,1602,1609,1615,1620,1626,1634,1640,1646,1651,1655,1659,1664,1668,1673,1676,1680,1682,1687,1693,1697,1703,1707,1712,1718,1722,1727,1734,1737,1741,1745,1751,1753,1759,1763,1767,1770,1773,1776,1780,1788,1793,1797,1801,1807,1810,1818,1822,1828,1834,1839,1843,1847,1851,1858,1865,1870,1875,1880,1885,1892,1897,1902,1905,1908,1913,1920,1926,1932,1938,1943,1947,1951,1956,1961,1966,1973,1979,1984,1989,1994,2000,2006,2012,2017,2023,2027,2031,2036,2042,2047,2050,2056,2060],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},9,35.4093,{"date":179,"open":18,"high":18,"low":14,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-06",0.065,0.18,3230,65,35.4381,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":176,"vwap":191},"2026-10-05",35.365,0.095,0.27,14,35.3149,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",35.33,35.27,0.0718,0.2,410,13,35.319,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":199,"vwap":207},"2026-10-01",35.1982,0.0282,0.08,204,35.1654,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",35.28,35.17,-0.04,-0.11,4108,8,35.2772,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",35.21,0.018,0.05,107,6,35.2096,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":39,"volume":231,"transactions":232,"vwap":233},"2026-09-28",35.2,35.19,35.192,-0.073,6475,39,35.1914,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":205,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",35.245,35.265,0.23,3672.281,17,35.2476,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",35.198,35.2299,35.145,35.185,-0.035,-0.1,12028,38,35.2012,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",35.24,35.195,35.22,-0.055,-0.16,1119.421,22,35.2187,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":65,"volume":268,"transactions":176,"vwap":269},"2026-09-22",35.31,35.275,0.025,859,35.279,{"date":271,"open":255,"high":272,"low":255,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",35.25,0.19,0.54,400,12,35.2451,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":215,"vwap":284},"2026-09-18",35.06,0.015,0.04,148,35.0411,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":176,"vwap":291},"2026-09-17",35.045,0.16,0.46,119,35.027,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":258,"percent_change":259,"volume":296,"transactions":199,"vwap":297},"2026-09-16",34.96,34.885,513,34.9437,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":199,"vwap":306},"2026-09-15",34.97,34.92,34.94,0.02,0.06,980,34.9549,{"date":308,"open":309,"high":309,"low":301,"close":301,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",35,-0.13,-0.37,4530,19,34.943,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":317},"2026-09-11",35.05,0.1303,0.37,7,5,{"date":323,"open":324,"high":294,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":190,"vwap":329},"2026-09-10",34.93,34.9197,-0.0653,-0.19,1201,34.937,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":320,"transactions":321,"vwap":335},"2026-09-09",34.985,-0.0593,-0.17,35.0426,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":39,"volume":340,"transactions":176,"vwap":341},"2026-09-08",35.0443,-0.075,87,35.058,{"date":343,"open":294,"high":344,"low":294,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":176,"vwap":348},"2026-09-04",35.1193,-0.0159,-0.05,437,34.9735,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":320,"vwap":355},"2026-09-03",35.1352,0.1152,0.33,7.059,35.0523,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":215,"vwap":364},"2026-09-02",35.04,35.005,35.02,0.0779,0.22,386,35.0211,{"date":366,"open":301,"high":367,"low":301,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":215,"vwap":371},"2026-09-01",34.9421,-0.0905,-0.26,211,34.924,{"date":373,"open":374,"high":317,"low":375,"close":376,"change":377,"percent_change":15,"volume":378,"transactions":251,"vwap":379},"2026-08-31",34.9801,34.98,35.0326,-0.0074,7124,35.0317,{"date":381,"open":358,"high":358,"low":358,"close":358,"change":382,"percent_change":383,"volume":384,"transactions":176,"vwap":385},"2026-08-28",-0.005,-0.01,190,35.0401,{"date":387,"open":287,"high":287,"low":287,"close":287,"change":388,"percent_change":362,"volume":320,"transactions":321,"vwap":389},"2026-08-27",0.0753,34.9956,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":282,"volume":395,"transactions":215,"vwap":396},"2026-08-26",34.955,34.9697,0.0155,222.114,34.954,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":320,"transactions":321,"vwap":402},"2026-08-25",34.9542,0.0392,0.11,34.9371,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":267,"percent_change":65,"volume":406,"transactions":320,"vwap":407},"2026-08-24",34.915,103,34.8817,{"date":409,"open":301,"high":324,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":309,"vwap":414},"2026-08-21",34.89,0.0031,0.01,4504,34.9047,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":39,"volume":419,"transactions":320,"vwap":420},"2026-08-20",34.8869,-0.0731,94,34.9287,{"date":422,"open":302,"high":294,"low":301,"close":294,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",0.24,0.69,7380,49,34.9312,{"date":429,"open":430,"high":301,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-18",34.91,34.72,-0.2521,-0.72,20198,54,34.8037,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":320,"transactions":321,"vwap":442},"2026-08-17",34.9721,-0.0329,-0.09,35.0121,{"date":444,"open":375,"high":359,"low":375,"close":359,"change":412,"percent_change":445,"volume":446,"transactions":447,"vwap":375},"2026-08-14",0.03,703,11,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":288,"volume":320,"transactions":321,"vwap":452},"2026-08-13",34.995,0.055,34.9957,{"date":454,"open":300,"high":300,"low":302,"close":302,"change":455,"percent_change":401,"volume":456,"transactions":176,"vwap":457},"2026-08-12",0.0384,533,34.9548,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":190,"vwap":465},"2026-08-11",34.9599,34.9016,-0.0236,-0.07,2542,34.9509,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":303,"volume":471,"transactions":215,"vwap":472},"2026-08-10",34.9,34.9252,0.0073,108.029044,34.9003,{"date":474,"open":468,"high":475,"low":468,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":321,"vwap":479},"2026-08-07",34.9179,0.0527,0.15,169,34.8991,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":212,"volume":223,"transactions":484,"vwap":485},"2026-08-06",34.8652,-0.0148,4,34.8725,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":221,"volume":447,"transactions":321,"vwap":490},"2026-08-05",34.88,0.016,34.871,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":223,"vwap":498},"2026-08-04",34.81,34.864,0.171,0.49,108,34.8106,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":215,"transactions":223,"vwap":504},"2026-08-03",34.693,0.1651,0.48,34.6225,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-31",34.4,34.5279,0.1029,0.3,472,20,34.4752,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":199,"vwap":521},"2026-07-30",34.33,34.425,0.2462,0.72,336,34.3779,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":215,"vwap":529},"2026-07-29",34.35,34.1788,-0.2325,-0.68,142,34.3515,{"date":531,"open":524,"high":532,"low":524,"close":532,"change":533,"percent_change":423,"volume":534,"transactions":320,"vwap":535},"2026-07-28",34.4113,0.0813,207,34.3742,{"date":537,"open":538,"high":538,"low":516,"close":516,"change":539,"percent_change":445,"volume":540,"transactions":541,"vwap":542},"2026-07-27",34.36,0.0119,295,10,34.3485,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":65,"volume":549,"transactions":240,"vwap":550},"2026-07-24",34.21,34.42,34.3181,0.0245,1917,34.3649,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":320,"vwap":558},"2026-07-23",34.28,34.2936,-0.1817,-0.53,176,34.2902,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":383,"volume":563,"transactions":223,"vwap":564},"2026-07-22",34.4753,-0.0035,24,34.4762,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":223,"transactions":484,"vwap":570},"2026-07-21",34.4788,0.118,0.34,34.4325,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":223,"transactions":484,"vwap":576},"2026-07-20",34.3608,-0.0109,-0.03,34.4058,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":369,"volume":176,"transactions":223,"vwap":581},"2026-07-17",34.3717,-0.0883,34.3753,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":16,"percent_change":334,"volume":585,"transactions":586,"vwap":587},"2026-07-16",34.46,3317,23,34.4602,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":282,"percent_change":591,"volume":215,"transactions":321,"vwap":592},"2026-07-15",34.52,0.12,34.538,{"date":594,"open":584,"high":595,"low":584,"close":595,"change":596,"percent_change":362,"volume":597,"transactions":223,"vwap":598},"2026-07-14",34.48,0.075,112,34.4572,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":223,"transactions":484,"vwap":604},"2026-07-13",34.405,-0.095,-0.28,34.4197,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":65,"percent_change":197,"volume":608,"transactions":9,"vwap":607},"2026-07-10",34.5,100,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":189,"volume":613,"transactions":9,"vwap":611},"2026-07-09",34.43,0.091,200,{"date":615,"open":616,"high":524,"low":616,"close":617,"change":618,"percent_change":114,"volume":619,"transactions":9,"vwap":617},"2026-07-08",34.26,34.339,-0.041,500,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":310,"volume":608,"transactions":9,"vwap":622},"2026-07-07",34.38,-0.045,{"date":625,"open":517,"high":517,"low":517,"close":517,"change":626,"percent_change":627,"volume":608,"transactions":9,"vwap":517},"2026-07-06",0.105,0.31,{"date":629,"open":516,"high":516,"low":616,"close":630,"change":489,"percent_change":221,"volume":631,"transactions":9,"vwap":630},"2026-07-02",34.32,1400,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":575,"volume":608,"transactions":9,"vwap":634},"2026-07-01",34.304,-0.009,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":510,"volume":613,"transactions":9,"vwap":639},"2026-06-30",34.29,34.313,0.101,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-29",34.2,34.212,0.322,0.95,1700,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":259,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-06-26",34.07,33.89,-0.47,5700,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":303,"percent_change":304,"volume":659,"transactions":9,"vwap":658},"2026-06-25",34.02,34.105,34.049999,4600,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":575,"percent_change":441,"volume":608,"transactions":9,"vwap":663},"2026-06-24",34.11,34.029999,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-23",33.92,34.099998,34.060001,-0.176,-0.51,1600,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":15,"volume":676,"transactions":9,"vwap":674},"2026-06-22",34.236,-0.006,0,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":275,"transactions":9,"vwap":680},"2026-06-18",34.18,34.242,0.148,0.43,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":613,"transactions":9,"vwap":685},"2026-06-17",34.094002,-0.205,-0.6,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":383,"percent_change":575,"volume":692,"transactions":9,"vwap":691},"2026-06-16",34.34,34.299,900,{"date":694,"open":695,"high":695,"low":638,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-15",34.315,34.309,0.229,0.67,2400,{"date":701,"open":656,"high":702,"low":656,"close":702,"change":353,"percent_change":703,"volume":619,"transactions":9,"vwap":702},"2026-06-12",34.080002,0.98,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-11",33.815,33.98,33.75,-0.049,-0.14,4500,{"date":713,"open":656,"high":656,"low":714,"close":714,"change":669,"percent_change":715,"volume":275,"transactions":9,"vwap":714},"2026-06-10",33.799,-0.52,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-09",33.78,33.975,-0.078,-0.23,1100,{"date":724,"open":702,"high":702,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-08",34.053001,0.058,0.17,700,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-05",34.17,33.995,-0.309,-0.9,600,{"date":737,"open":553,"high":634,"low":553,"close":634,"change":282,"percent_change":591,"volume":738,"transactions":9,"vwap":634},"2026-06-04",300,{"date":740,"open":638,"high":638,"low":616,"close":741,"change":742,"percent_change":213,"volume":743,"transactions":9,"vwap":741},"2026-06-03",34.264,-0.038,4000,{"date":745,"open":516,"high":516,"low":746,"close":746,"change":747,"percent_change":383,"volume":728,"transactions":9,"vwap":746},"2026-06-02",34.302,-0.004,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":608,"transactions":9,"vwap":751},"2026-06-01",34.31,34.306,0.034,0.1,{"date":755,"open":756,"high":553,"low":756,"close":757,"change":758,"percent_change":205,"volume":275,"transactions":9,"vwap":757},"2026-05-29",34.27,34.272,0.028,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":423,"volume":676,"transactions":9,"vwap":761},"2026-05-28",34.244,0.082,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":303,"volume":608,"transactions":9,"vwap":766},"2026-05-27",34.14,34.162,0.008,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":181,"volume":728,"transactions":9,"vwap":772},"2026-05-26",34.15,34.19,34.154,0.063,{"date":775,"open":702,"high":776,"low":658,"close":776,"change":777,"percent_change":288,"volume":778,"transactions":9,"vwap":776},"2026-05-22",34.091,0.056,4200,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":753,"volume":784,"transactions":9,"vwap":782},"2026-05-21",33.96,34.035,0.035,1200,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-20",34.0050011,33.94,34,0.134,0.4,3600,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":327,"volume":608,"transactions":9,"vwap":795},"2026-05-19",33.866,-0.065,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":303,"volume":738,"transactions":9,"vwap":801},"2026-05-18",33.93,33.935,33.931,0.007,{"date":804,"open":781,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-15",33.99,33.924,-0.106,-0.31,10300,{"date":811,"open":707,"high":663,"low":707,"close":663,"change":596,"percent_change":362,"volume":275,"transactions":9,"vwap":663},"2026-05-14",{"date":813,"open":666,"high":814,"low":666,"close":814,"change":451,"percent_change":288,"volume":815,"transactions":9,"vwap":814},"2026-05-13",33.955,2600,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":212,"volume":821,"transactions":9,"vwap":819},"2026-05-12",33.84,33.9,-0.015,1300,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":412,"volume":608,"transactions":9,"vwap":824},"2026-05-11",33.915,0.005,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":569,"volume":608,"transactions":9,"vwap":828},"2026-05-08",33.91,0.115,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":820,"percent_change":212,"volume":834,"transactions":9,"vwap":833},"2026-05-07",33.805,33.795,1800,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":319,"volume":676,"transactions":9,"vwap":837},"2026-05-06",33.81,0.126,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":640,"percent_change":510,"volume":844,"transactions":9,"vwap":843},"2026-05-05",33.71,33.68,33.684,2700,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":613,"transactions":9,"vwap":848},"2026-05-04",33.54,33.583,-0.062,-0.18,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":753,"percent_change":510,"volume":647,"transactions":9,"vwap":855},"2026-05-01",33.67,33.63,33.645,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":753,"percent_change":510,"volume":784,"transactions":9,"vwap":859},"2026-04-30",33.45,33.545,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":382,"percent_change":383,"volume":631,"transactions":9,"vwap":864},"2026-04-29",33.42,33.5,33.445,{"date":866,"open":858,"high":858,"low":858,"close":858,"change":16,"percent_change":850,"volume":676,"transactions":9,"vwap":858},"2026-04-28",{"date":868,"open":869,"high":870,"low":869,"close":870,"change":267,"percent_change":65,"volume":728,"transactions":9,"vwap":870},"2026-04-27",33.46,33.51,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":569,"volume":876,"transactions":9,"vwap":874},"2026-04-24",33.415,33.485,0.113,3900,{"date":878,"open":879,"high":862,"low":880,"close":881,"change":882,"percent_change":249,"volume":883,"transactions":9,"vwap":881},"2026-04-23",33.41,33.28,33.372,-0.033,10800,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-22",33.43,33.36,33.405,0.135,0.41,5600,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":369,"volume":608,"transactions":9,"vwap":895},"2026-04-21",33.31,33.27,-0.086,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":249,"volume":613,"transactions":9,"vwap":901},"2026-04-20",33.35,33.38,33.356,-0.034,{"date":904,"open":862,"high":886,"low":905,"close":905,"change":906,"percent_change":907,"volume":728,"transactions":9,"vwap":905},"2026-04-17",33.39,0.165,0.5,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-16",33.2,33.246,33.18,33.225,0.045,0.14,2900,{"date":918,"open":919,"high":912,"low":919,"close":912,"change":626,"percent_change":920,"volume":608,"transactions":9,"vwap":912},"2026-04-15",33.13,0.32,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":273,"percent_change":925,"volume":844,"transactions":9,"vwap":924},"2026-04-14",33.044998,33.075001,0.58,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":931,"percent_change":274,"volume":932,"transactions":9,"vwap":929},"2026-04-13",32.72,32.885,32.7,0.175,3100,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":15,"percent_change":16,"volume":728,"transactions":9,"vwap":936},"2026-04-10",32.68,32.71,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":496,"volume":608,"transactions":9,"vwap":939},"2026-04-09",32.73,0.158,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":671,"transactions":9,"vwap":944},"2026-04-08",32.59,32.572,0.431,1.34,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":15,"volume":738,"transactions":9,"vwap":950},"2026-04-07",31.98,32.141,-0.007,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":238,"volume":821,"transactions":9,"vwap":955},"2026-04-06",32.02,32.148,0.074,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-02",31.96,32.080002,32.074001,0.124,0.39,15300,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":304,"percent_change":273,"volume":970,"transactions":9,"vwap":969},"2026-04-01",32.09,32.099998,31.95,11000,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":496,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-03-31",31.46,31.89,1.56,800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":282,"volume":784,"transactions":9,"vwap":982},"2026-03-30",31.45,31.53,31.35,31.4,0.014,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":619,"transactions":9,"vwap":988},"2026-03-27",31.59,31.61,31.386,-0.359,-1.13,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":369,"percent_change":994,"volume":608,"transactions":9,"vwap":993},"2026-03-26",31.745,-0.81,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":362,"volume":613,"transactions":9,"vwap":998},"2026-03-25",32.029999,32.0050011,0.069,{"date":1001,"open":969,"high":949,"low":1002,"close":1002,"change":1003,"percent_change":850,"volume":834,"transactions":9,"vwap":1002},"2026-03-24",31.936,-0.056,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-23",32.0099983,32.12,31.992,0.271,0.85,4300,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":784,"transactions":9,"vwap":1015},"2026-03-20",31.86,31.721,-0.316,-0.99,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":230,"percent_change":721,"volume":784,"transactions":9,"vwap":1021},"2026-03-19",31.99,32.036999,31.94,{"date":1024,"open":1025,"high":1025,"low":967,"close":1026,"change":1027,"percent_change":46,"volume":844,"transactions":9,"vwap":1026},"2026-03-18",32.29,32.11,-0.214,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":773,"percent_change":197,"volume":608,"transactions":9,"vwap":1030},"2026-03-17",32.324,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":608,"transactions":9,"vwap":1033},"2026-03-16",32.261,0.201,0.63,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":259,"percent_change":1039,"volume":608,"transactions":9,"vwap":1038},"2026-03-13",32.060001,-0.5,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-12",32.3,32.32,32.21,32.22,-0.216,-0.67,2200,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":412,"volume":608,"transactions":9,"vwap":1051},"2026-03-11",32.436,0.004,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":623,"percent_change":710,"volume":167,"transactions":9,"vwap":1056},"2026-03-10",32.53,32.432,{"date":1058,"open":960,"high":1059,"low":960,"close":1059,"change":1060,"percent_change":1061,"volume":738,"transactions":9,"vwap":1059},"2026-03-09",32.477,0.181,0.56,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":608,"transactions":9,"vwap":1065},"2026-03-06",32.39,32.296,-0.291,-0.89,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":149,"volume":735,"transactions":9,"vwap":1071},"2026-03-05",32.44,32.587,-0.08,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":503,"volume":608,"transactions":9,"vwap":1076},"2026-03-04",32.67,32.667,0.156,{"date":1079,"open":1043,"high":1080,"low":1043,"close":1081,"change":1082,"percent_change":652,"volume":735,"transactions":9,"vwap":1081},"2026-03-03",32.55,32.511,-0.155,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":383,"percent_change":575,"volume":613,"transactions":9,"vwap":1086},"2026-03-02",32.66,32.666,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":608,"transactions":9,"vwap":1089},"2026-02-27",32.676,-0.064,-0.2,{"date":1093,"open":930,"high":1094,"low":930,"close":1094,"change":1095,"percent_change":94,"volume":738,"transactions":9,"vwap":1094},"2026-02-26",32.74,-0.098,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-02-25",32.42,32.838,0.146,0.45,2500,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":791,"volume":1108,"transactions":9,"vwap":1106},"2026-02-24",32.76,32.692,0.13,59300,{"date":1110,"open":1111,"high":1112,"low":19,"close":1112,"change":1095,"percent_change":94,"volume":167,"transactions":9,"vwap":1112},"2026-02-23",32.46,32.562,{"date":1114,"open":930,"high":1115,"low":1085,"close":1085,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1085},"2026-02-20",32.81,0.068,0.21,21800,{"date":1120,"open":1075,"high":1075,"low":943,"close":1121,"change":1122,"percent_change":259,"volume":784,"transactions":9,"vwap":1121},"2026-02-19",32.592,-0.051,{"date":1124,"open":930,"high":930,"low":1055,"close":1125,"change":1126,"percent_change":423,"volume":784,"transactions":9,"vwap":1125},"2026-02-18",32.643,0.079,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":221,"percent_change":477,"volume":608,"transactions":9,"vwap":1130},"2026-02-17",32.57,32.564,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1091,"volume":608,"transactions":9,"vwap":1133},"2026-02-13",32.514,-0.066,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-12",32.87,32.51,32.58,-0.195,-0.59,17300,{"date":1144,"open":939,"high":1145,"low":1146,"close":1145,"change":382,"percent_change":15,"volume":692,"transactions":9,"vwap":1145},"2026-02-11",32.775,32.725,{"date":1148,"open":1149,"high":1150,"low":1094,"close":1151,"change":1152,"percent_change":710,"volume":1153,"transactions":9,"vwap":1151},"2026-02-10",32.89,32.91,32.78,-0.046,20100,{"date":1155,"open":1156,"high":1156,"low":1105,"close":1157,"change":1158,"percent_change":1159,"volume":834,"transactions":9,"vwap":1157},"2026-02-09",32.84,32.826,0.166,0.51,{"date":1161,"open":939,"high":1115,"low":1085,"close":1085,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1085},"2026-02-06",0.258,0.8,19300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":159,"volume":1171,"transactions":9,"vwap":1169},"2026-02-05",32.595,32.61,32.402,-0.226,58600,{"date":1173,"open":1174,"high":939,"low":1175,"close":1176,"change":1177,"percent_change":850,"volume":1178,"transactions":9,"vwap":1176},"2026-02-04",32.63,32.515,32.628,-0.059,70600,{"date":1180,"open":1174,"high":1094,"low":1112,"close":1181,"change":1182,"percent_change":310,"volume":1183,"transactions":9,"vwap":1181},"2026-02-03",32.687,-0.043,33300,{"date":1185,"open":1186,"high":1187,"low":939,"close":939,"change":221,"percent_change":477,"volume":1188,"transactions":9,"vwap":939},"2026-02-02",32.88,32.9,37600,{"date":1190,"open":930,"high":1191,"low":935,"close":935,"change":1192,"percent_change":369,"volume":1193,"transactions":9,"vwap":935},"2026-01-30",32.79,-0.085,19500,{"date":1195,"open":1196,"high":1115,"low":1197,"close":1198,"change":825,"percent_change":303,"volume":1199,"transactions":9,"vwap":1198},"2026-01-29",32.75,32.65,32.765,10100,{"date":1201,"open":1156,"high":1149,"low":1105,"close":1105,"change":463,"percent_change":39,"volume":876,"transactions":9,"vwap":1105},"2026-01-28",{"date":1203,"open":1187,"high":1187,"low":1204,"close":1204,"change":1205,"percent_change":221,"volume":619,"transactions":9,"vwap":1204},"2026-01-27",32.83,0.017,{"date":1207,"open":1146,"high":1156,"low":1146,"close":1208,"change":1209,"percent_change":963,"volume":738,"transactions":9,"vwap":1208},"2026-01-26",32.813,0.127,{"date":1211,"open":1212,"high":1105,"low":1213,"close":1213,"change":1214,"percent_change":915,"volume":1215,"transactions":9,"vwap":1213},"2026-01-23",32.701,32.686,0.046,15400,{"date":1217,"open":936,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":727,"volume":1221,"transactions":9,"vwap":1219},"2026-01-22",32.8,32.64,0.057,53800,{"date":1223,"open":943,"high":1085,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-01-21",32.54,32.583,0.209,0.65,5400,{"date":1230,"open":1080,"high":1080,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":834,"transactions":9,"vwap":1231},"2026-01-20",32.374,-0.354,-1.08,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":282,"volume":1240,"transactions":9,"vwap":1238},"2026-01-16",32.77,32.82,32.728,0.013,15100,{"date":1242,"open":1187,"high":1187,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-01-15",32.715,0.031,0.09,4400,{"date":1248,"open":935,"high":939,"low":935,"close":1249,"change":807,"percent_change":109,"volume":1250,"transactions":9,"vwap":1249},"2026-01-14",32.684,31300,{"date":1252,"open":1191,"high":1115,"low":928,"close":1191,"change":825,"percent_change":303,"volume":1253,"transactions":9,"vwap":1191},"2026-01-13",3200,{"date":1255,"open":1236,"high":1256,"low":1257,"close":1258,"change":623,"percent_change":710,"volume":1259,"transactions":9,"vwap":1258},"2026-01-12",32.86,32.745,32.785,17400,{"date":1261,"open":1196,"high":1204,"low":935,"close":1204,"change":1262,"percent_change":1263,"volume":891,"transactions":9,"vwap":1204},"2026-01-09",0.185,0.57,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":676,"percent_change":676,"volume":676,"transactions":9,"vwap":1266},"2026-01-08",32.645,{"date":1268,"open":1094,"high":1094,"low":1266,"close":1266,"change":1269,"percent_change":259,"volume":608,"transactions":9,"vwap":1266},"2026-01-07",-0.052,{"date":1271,"open":930,"high":1236,"low":1272,"close":1273,"change":640,"percent_change":627,"volume":1274,"transactions":9,"vwap":1273},"2026-01-06",32.641,32.697,13200,{"date":1276,"open":936,"high":936,"low":1277,"close":1277,"change":1107,"percent_change":791,"volume":1278,"transactions":9,"vwap":1277},"2026-01-05",32.596,11200,{"date":1280,"open":1075,"high":1075,"low":1281,"close":1282,"change":1283,"percent_change":676,"volume":1284,"transactions":9,"vwap":1282},"2026-01-02",32.41,32.466,0.001,9900,{"date":1286,"open":1138,"high":1224,"low":1287,"close":1287,"change":676,"percent_change":676,"volume":1288,"transactions":9,"vwap":1287},"2025-12-31",32.465,42200,{"date":1290,"open":1291,"high":1291,"low":1287,"close":1287,"change":1292,"percent_change":1072,"volume":722,"transactions":9,"vwap":1287},"2025-12-30",32.5,-0.025,{"date":1294,"open":1055,"high":1055,"low":1295,"close":1295,"change":676,"percent_change":676,"volume":738,"transactions":9,"vwap":1295},"2025-12-29",32.49,{"date":1297,"open":1070,"high":1055,"low":1281,"close":1295,"change":281,"percent_change":221,"volume":932,"transactions":9,"vwap":1295},"2025-12-26",{"date":1299,"open":1300,"high":1055,"low":1098,"close":1301,"change":282,"percent_change":591,"volume":1302,"transactions":9,"vwap":1301},"2025-12-24",32.479,32.475,3700,{"date":1304,"open":1281,"high":1305,"low":1064,"close":1306,"change":412,"percent_change":445,"volume":1307,"transactions":9,"vwap":1306},"2025-12-23",32.478,32.435,3300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":676,"percent_change":676,"volume":1313,"transactions":9,"vwap":1311},"2025-12-22",32.4,32.425,32.38,14700,{"date":1315,"open":1311,"high":1311,"low":1311,"close":1311,"change":1116,"percent_change":1117,"volume":676,"transactions":9,"vwap":1311},"2025-12-19",{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":999,"percent_change":1117,"volume":676,"transactions":9,"vwap":1318},"2025-12-18",32.357,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":249,"volume":608,"transactions":9,"vwap":1321},"2025-12-17",32.288,-0.032,{"date":1324,"open":1043,"high":1043,"low":1043,"close":1043,"change":676,"percent_change":676,"volume":676,"transactions":9,"vwap":1043},"2025-12-16",{"date":1326,"open":1043,"high":1043,"low":1043,"close":1043,"change":412,"percent_change":445,"volume":834,"transactions":9,"vwap":1043},"2025-12-15",{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":850,"volume":676,"transactions":9,"vwap":1329},"2025-12-12",32.31,-0.058,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":220,"percent_change":304,"volume":676,"transactions":9,"vwap":1333},"2025-12-11",32.368,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":914,"percent_change":915,"volume":676,"transactions":9,"vwap":1336},"2025-12-10",32.35,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":451,"percent_change":727,"volume":676,"transactions":9,"vwap":1339},"2025-12-09",32.305,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":212,"percent_change":114,"volume":676,"transactions":9,"vwap":1342},"2025-12-08",32.25,{"date":1344,"open":1025,"high":1025,"low":1025,"close":1025,"change":304,"percent_change":273,"volume":932,"transactions":9,"vwap":1025},"2025-12-05",{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":441,"volume":676,"transactions":9,"vwap":1347},"2025-12-04",32.23,-0.028,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":423,"volume":738,"transactions":9,"vwap":1352},"2025-12-03",32.2,32.258,0.078,{"date":1355,"open":1356,"high":1351,"low":1356,"close":1357,"change":820,"percent_change":346,"volume":743,"transactions":9,"vwap":1357},"2025-12-02",32.14,32.18,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":412,"volume":608,"transactions":9,"vwap":1360},"2025-12-01",32.195,0.002,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":773,"percent_change":197,"volume":321,"transactions":9,"vwap":1364},"2025-11-28",32.193,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":956,"percent_change":238,"volume":608,"transactions":9,"vwap":1367},"2025-11-26",32.13,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1353,"percent_change":423,"volume":608,"transactions":9,"vwap":1370},"2025-11-25",32.056,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2025-11-24",31.932,31.978,0.234,0.74,2100,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1077,"percent_change":496,"volume":676,"transactions":9,"vwap":1380},"2025-11-21",31.744,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":821,"transactions":9,"vwap":1384},"2025-11-20",31.687,31.588,-0.196,-0.62,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":915,"volume":676,"transactions":9,"vwap":1389},"2025-11-19",31.784,0.043,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":149,"volume":676,"transactions":9,"vwap":1393},"2025-11-18",31.741,-0.077,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":249,"percent_change":808,"volume":676,"transactions":9,"vwap":1397},"2025-11-17",31.818,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":288,"volume":676,"transactions":9,"vwap":1400},"2025-11-14",31.918,0.051,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":99,"volume":608,"transactions":9,"vwap":1404},"2025-11-13",31.867,-0.153,{"date":1407,"open":954,"high":954,"low":954,"close":954,"change":412,"percent_change":445,"volume":1307,"transactions":9,"vwap":954},"2025-11-12",{"date":1409,"open":1410,"high":1410,"low":1411,"close":1006,"change":1412,"percent_change":346,"volume":1302,"transactions":9,"vwap":1006},"2025-11-11",32.105,31.97,-0.017,{"date":1414,"open":1415,"high":1007,"low":954,"close":1416,"change":1417,"percent_change":1227,"volume":1418,"transactions":9,"vwap":1416},"2025-11-10",32.07,32.027,0.206,7600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":267,"percent_change":205,"volume":1424,"transactions":9,"vwap":1422},"2025-11-07",31.65,31.821,31.63,11800,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":613,"transactions":9,"vwap":1428},"2025-11-06",31.8,31.796,-0.104,-0.33,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":445,"percent_change":1245,"volume":1434,"transactions":9,"vwap":1433},"2025-11-05",31.9,3400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":346,"percent_change":259,"volume":619,"transactions":9,"vwap":1438},"2025-11-04",31.84,31.87,31.805,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":463,"volume":1434,"transactions":9,"vwap":1442},"2025-11-03",31.92,-0.023,{"date":1445,"open":974,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":915,"volume":1450,"transactions":9,"vwap":1448},"2025-10-31",32.040001,31.88,31.943,0.044,4900,{"date":1452,"open":1433,"high":1453,"low":1454,"close":1454,"change":1003,"percent_change":850,"volume":275,"transactions":9,"vwap":1454},"2025-10-30",32,31.899,{"date":1456,"open":969,"high":1457,"low":969,"close":1457,"change":902,"percent_change":213,"volume":608,"transactions":9,"vwap":1457},"2025-10-29",31.955,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":477,"volume":676,"transactions":9,"vwap":1460},"2025-10-28",31.989,0.049,{"date":1463,"open":1022,"high":1022,"low":1022,"close":1022,"change":914,"percent_change":915,"volume":608,"transactions":9,"vwap":1022},"2025-10-27",{"date":1465,"open":1438,"high":1466,"low":1438,"close":1466,"change":304,"percent_change":273,"volume":613,"transactions":9,"vwap":1466},"2025-10-24",31.895,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":613,"transactions":9,"vwap":1470},"2025-10-23",31.79,31.835,0.081,0.26,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":463,"percent_change":31,"volume":608,"transactions":9,"vwap":1476},"2025-10-22",31.44,31.754,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":205,"volume":619,"transactions":9,"vwap":1480},"2025-10-21",31.73,31.824,0.024,{"date":1483,"open":1484,"high":1427,"low":1484,"close":1427,"change":1485,"percent_change":1101,"volume":608,"transactions":9,"vwap":1427},"2025-10-20",31.74,0.144,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1101,"volume":619,"transactions":9,"vwap":1489},"2025-10-17",31.52,31.656,0.143,{"date":1492,"open":987,"high":987,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":738,"transactions":9,"vwap":1493},"2025-10-16",31.513,-0.125,-0.4,{"date":1497,"open":1498,"high":1498,"low":1423,"close":1499,"change":1500,"percent_change":1245,"volume":735,"transactions":9,"vwap":1499},"2025-10-15",31.67,31.638,0.029,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":114,"volume":876,"transactions":9,"vwap":1505},"2025-10-14",31.543,31.72,31.609,-0.039,{"date":1508,"open":986,"high":1421,"low":986,"close":1509,"change":181,"percent_change":1263,"volume":167,"transactions":9,"vwap":1509},"2025-10-13",31.648,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":613,"transactions":9,"vwap":1513},"2025-10-10",31.69,31.468,-0.242,-0.76,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":623,"percent_change":710,"volume":1307,"transactions":9,"vwap":1518},"2025-10-09",31.71,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":180,"percent_change":1117,"volume":676,"transactions":9,"vwap":1521},"2025-10-08",31.755,{"date":1523,"open":1512,"high":1512,"low":1498,"close":1512,"change":1182,"percent_change":710,"volume":619,"transactions":9,"vwap":1512},"2025-10-07",{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":753,"volume":676,"transactions":9,"vwap":1526},"2025-10-06",31.733,0.033,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":304,"volume":608,"transactions":9,"vwap":1531},"2025-10-03",31.68,31.7,0.019,{"date":1534,"open":1504,"high":1479,"low":1535,"close":1536,"change":767,"percent_change":445,"volume":692,"transactions":9,"vwap":1536},"2025-10-02",31.64,31.681,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1527,"percent_change":753,"volume":676,"transactions":9,"vwap":1539},"2025-10-01",31.673,{"date":1541,"open":1542,"high":1535,"low":1542,"close":1535,"change":281,"percent_change":221,"volume":608,"transactions":9,"vwap":1535},"2025-09-30",31.58,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":281,"percent_change":221,"volume":608,"transactions":9,"vwap":1546},"2025-09-29",31.6,31.625,{"date":1548,"open":1549,"high":987,"low":1549,"close":987,"change":875,"percent_change":1550,"volume":631,"transactions":9,"vwap":987},"2025-09-26",31.5,0.36,{"date":1552,"open":973,"high":1553,"low":973,"close":1553,"change":1182,"percent_change":710,"volume":738,"transactions":9,"vwap":1553},"2025-09-25",31.497,{"date":1555,"open":1421,"high":1421,"low":1549,"close":1556,"change":282,"percent_change":1107,"volume":631,"transactions":9,"vwap":1556},"2025-09-24",31.54,{"date":1558,"open":1559,"high":1559,"low":1549,"close":1549,"change":1560,"percent_change":311,"volume":1561,"transactions":9,"vwap":1549},"2025-09-23",31.57,-0.118,6900,{"date":1563,"open":1559,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":1107,"volume":692,"transactions":9,"vwap":1564},"2025-09-22",31.618,31.55,0.042,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":753,"volume":676,"transactions":9,"vwap":1569},"2025-09-19",31.576,0.032,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":401,"volume":676,"transactions":9,"vwap":1573},"2025-09-18",31.544,0.036,{"date":1576,"open":979,"high":1488,"low":1577,"close":1578,"change":1283,"percent_change":676,"volume":778,"transactions":9,"vwap":1578},"2025-09-17",31.43,31.508,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":212,"volume":676,"transactions":9,"vwap":1581},"2025-09-16",31.507,-0.013,{"date":1584,"open":1488,"high":1488,"low":1488,"close":1488,"change":1527,"percent_change":753,"volume":676,"transactions":9,"vwap":1488},"2025-09-15",{"date":1586,"open":1475,"high":1587,"low":1588,"close":1587,"change":767,"percent_change":445,"volume":1589,"transactions":9,"vwap":1587},"2025-09-12",31.487,31.42,1900,{"date":1591,"open":1588,"high":1592,"low":1588,"close":1592,"change":1593,"percent_change":510,"volume":167,"transactions":9,"vwap":1592},"2025-09-11",31.479,0.093,{"date":1595,"open":1596,"high":988,"low":1596,"close":988,"change":221,"percent_change":288,"volume":613,"transactions":9,"vwap":988},"2025-09-10",31.33,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":983,"percent_change":282,"volume":1011,"transactions":9,"vwap":1601},"2025-09-09",31.27,31.38,31.336,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1605,"change":1607,"percent_change":591,"volume":1608,"transactions":9,"vwap":1605},"2025-09-08",31.28,31.322,31.175,0.038,5300,{"date":1610,"open":1611,"high":981,"low":1612,"close":1613,"change":575,"percent_change":249,"volume":1614,"transactions":9,"vwap":1613},"2025-09-05",31.18,31.15,31.284,170900,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":681,"percent_change":66,"volume":1619,"transactions":9,"vwap":1618},"2025-09-04",31.17,31.314,6700,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":777,"percent_change":181,"volume":1625,"transactions":9,"vwap":1624},"2025-09-03",31.13,31.229,31.166,1500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":109,"volume":1633,"transactions":9,"vwap":1631},"2025-09-02",31.115,31.16,30.99,31.11,-0.101,4800,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":613,"transactions":9,"vwap":1637},"2025-08-29",31.26,31.211,-0.048,-0.15,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":463,"volume":891,"transactions":9,"vwap":1644},"2025-08-28",31.19,31.31,31.259,-0.021,{"date":1647,"open":1611,"high":1648,"low":1629,"close":1604,"change":612,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1604},"2025-08-27",31.3,0.29,23700,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1481,"percent_change":205,"volume":738,"transactions":9,"vwap":1654},"2025-08-26",31.23,31.189,{"date":1656,"open":1644,"high":1644,"low":1657,"close":1657,"change":1658,"percent_change":463,"volume":735,"transactions":9,"vwap":1657},"2025-08-25",31.165,-0.022,{"date":1660,"open":1612,"high":1661,"low":1612,"close":1661,"change":1662,"percent_change":1163,"volume":1663,"transactions":9,"vwap":1661},"2025-08-22",31.187,0.246,14100,{"date":1665,"open":1666,"high":1630,"low":1667,"close":1667,"change":1429,"percent_change":1430,"volume":692,"transactions":9,"vwap":1667},"2025-08-21",30.98,30.941,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":383,"percent_change":575,"volume":738,"transactions":9,"vwap":1672},"2025-08-20",31,31.049999,31.045,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":230,"percent_change":721,"volume":676,"transactions":9,"vwap":1675},"2025-08-19",31.055,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1239,"percent_change":282,"volume":631,"transactions":9,"vwap":1679},"2025-08-18",31.09,31.128,{"date":1681,"open":1628,"high":1628,"low":1628,"close":1628,"change":1292,"percent_change":1072,"volume":676,"transactions":9,"vwap":1628},"2025-08-15",{"date":1683,"open":1631,"high":1684,"low":1685,"close":1684,"change":802,"percent_change":303,"volume":1686,"transactions":9,"vwap":1684},"2025-08-14",31.14,31.1,5000,{"date":1688,"open":1611,"high":1642,"low":1689,"close":1690,"change":1691,"percent_change":423,"volume":1692,"transactions":9,"vwap":1690},"2025-08-13",31.059999,31.133,0.073,6300,{"date":1694,"open":1695,"high":1689,"low":1695,"close":1689,"change":1696,"percent_change":1550,"volume":735,"transactions":9,"vwap":1689},"2025-08-12",30.97,0.112,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":767,"percent_change":445,"volume":834,"transactions":9,"vwap":1702},"2025-08-11",30.92,31.07,30.9,30.948,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":791,"volume":676,"transactions":9,"vwap":1705},"2025-08-08",30.94,0.122,{"date":1708,"open":1709,"high":19,"low":1710,"close":1711,"change":1134,"percent_change":39,"volume":976,"transactions":9,"vwap":1711},"2025-08-07",30.81,30.79,30.818,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":1035,"volume":784,"transactions":9,"vwap":1715},"2025-08-06",30.859,30.884,30.831,0.194,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":710,"percent_change":1721,"volume":1608,"transactions":9,"vwap":1720},"2025-08-05",30.69,-0.45,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":676,"transactions":9,"vwap":1724},"2025-08-04",30.83,0.257,0.84,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":631,"transactions":9,"vwap":1731},"2025-08-01",30.66,30.55,30.573,-0.224,-0.73,{"date":1735,"open":1701,"high":1701,"low":1736,"close":1736,"change":1443,"percent_change":463,"volume":738,"transactions":9,"vwap":1736},"2025-07-31",30.797,{"date":1738,"open":1739,"high":1739,"low":1710,"close":1740,"change":383,"percent_change":575,"volume":1142,"transactions":9,"vwap":1740},"2025-07-30",30.925,30.82,{"date":1742,"open":1743,"high":1743,"low":1724,"close":1724,"change":1744,"percent_change":94,"volume":722,"transactions":9,"vwap":1724},"2025-07-29",30.86,-0.094,{"date":1746,"open":1747,"high":1748,"low":1743,"close":1749,"change":676,"percent_change":676,"volume":1750,"transactions":9,"vwap":1749},"2025-07-28",30.88,31.02,30.924,12600,{"date":1752,"open":1749,"high":1749,"low":1749,"close":1749,"change":1116,"percent_change":362,"volume":608,"transactions":9,"vwap":1749},"2025-07-25",{"date":1754,"open":1755,"high":1756,"low":1724,"close":1757,"change":1758,"percent_change":205,"volume":1377,"transactions":9,"vwap":1757},"2025-07-24",30.91,30.93,30.856,0.026,{"date":1760,"open":1761,"high":1724,"low":1720,"close":1724,"change":838,"percent_change":890,"volume":1762,"transactions":9,"vwap":1724},"2025-07-23",30.72,3500,{"date":1764,"open":1729,"high":1765,"low":1729,"close":1766,"change":383,"percent_change":575,"volume":1434,"transactions":9,"vwap":1766},"2025-07-22",30.75,30.704,{"date":1768,"open":1729,"high":1769,"low":1729,"close":1769,"change":1566,"percent_change":915,"volume":728,"transactions":9,"vwap":1769},"2025-07-21",30.714,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1481,"percent_change":205,"volume":676,"transactions":9,"vwap":1772},"2025-07-18",30.672,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1245,"percent_change":1649,"volume":676,"transactions":9,"vwap":1775},"2025-07-17",30.648,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":726,"percent_change":273,"volume":738,"transactions":9,"vwap":1779},"2025-07-16",30.516,30.558,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-07-15",30.57,30.68,30.5,-0.105,-0.34,234200,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1107,"volume":613,"transactions":9,"vwap":1791},"2025-07-14",30.58,30.605,0.039,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":16,"volume":384,"transactions":9,"vwap":1795},"2025-07-11",30.566,-0.019,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":303,"percent_change":65,"volume":613,"transactions":9,"vwap":1800},"2025-07-10",30.6,30.585,{"date":1802,"open":1803,"high":1782,"low":1804,"close":1805,"change":889,"percent_change":1806,"volume":1418,"transactions":9,"vwap":1805},"2025-07-09",30.49,30.48,30.565,0.44,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":383,"percent_change":575,"volume":792,"transactions":9,"vwap":1809},"2025-07-08",30.43,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":710,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-07-07",30.479,30.54,30.41,30.44,-0.46,6100,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1790,"change":790,"percent_change":1806,"volume":647,"transactions":9,"vwap":1790},"2025-07-03",30.46,30.63,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1214,"percent_change":477,"volume":1827,"transactions":9,"vwap":1826},"2025-07-02",30.445,30.51,30.446,8500,{"date":1829,"open":1830,"high":1784,"low":1830,"close":1831,"change":1832,"percent_change":441,"volume":1833,"transactions":9,"vwap":1831},"2025-07-01",30.385,30.4,-0.026,2000,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":920,"volume":722,"transactions":9,"vwap":1837},"2025-06-30",30.395,30.426,0.096,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":591,"percent_change":791,"volume":613,"transactions":9,"vwap":1842},"2025-06-27",30.31,30.33,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1353,"percent_change":1472,"volume":1302,"transactions":9,"vwap":1846},"2025-06-26",30.26,30.21,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1796,"percent_change":16,"volume":1850,"transactions":9,"vwap":1849},"2025-06-25",30.132,466,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":1856,"percent_change":1857,"volume":619,"transactions":9,"vwap":1854},"2025-06-24",30.13,30.151,30.1,0.192,0.64,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1863,"percent_change":1864,"volume":821,"transactions":9,"vwap":1861},"2025-06-23",29.9,29.959,29.75,0.177,0.59,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":383,"volume":619,"transactions":9,"vwap":1868},"2025-06-20",29.84,29.782,-0.003,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":783,"percent_change":591,"volume":1625,"transactions":9,"vwap":1874},"2025-06-18",29.87,29.78,29.785,{"date":1876,"open":1877,"high":1878,"low":1862,"close":1862,"change":1879,"percent_change":1386,"volume":1246,"transactions":9,"vwap":1862},"2025-06-17",29.859,29.86,-0.185,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":181,"percent_change":1884,"volume":613,"transactions":9,"vwap":1883},"2025-06-16",30.040001,29.935,0.6,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":784,"transactions":9,"vwap":1889},"2025-06-13",29.83,29.93,29.755,-0.194,-0.65,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":221,"percent_change":727,"volume":613,"transactions":9,"vwap":1896},"2025-06-12",29.95,29.92,29.949,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1506,"percent_change":310,"volume":692,"transactions":9,"vwap":1901},"2025-06-11",30.01,29.85,29.899,{"date":1903,"open":1872,"high":1904,"low":1867,"close":1904,"change":762,"percent_change":189,"volume":976,"transactions":9,"vwap":1904},"2025-06-10",29.938,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1361,"percent_change":412,"volume":676,"transactions":9,"vwap":1907},"2025-06-09",29.856,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1417,"percent_change":424,"volume":167,"transactions":9,"vwap":1911},"2025-06-06",29.82,29.854,29.76,{"date":1914,"open":1915,"high":1860,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-06-05",29.7,29.648,-0.122,-0.41,5200,{"date":1921,"open":1922,"high":1887,"low":1923,"close":1924,"change":382,"percent_change":15,"volume":1925,"transactions":9,"vwap":1924},"2025-06-04",29.79,29.741,29.77,11300,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":647,"transactions":9,"vwap":1929},"2025-06-03",29.58,29.775,0.114,0.38,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1159,"volume":1048,"transactions":9,"vwap":1935},"2025-06-02",29.55,29.661,29.462,0.151,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":15,"percent_change":463,"volume":1942,"transactions":9,"vwap":1941},"2025-05-30",29.43,29.51,7700,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1052,"percent_change":412,"volume":659,"transactions":9,"vwap":1946},"2025-05-29",29.66,29.53,{"date":1948,"open":1946,"high":1946,"low":1949,"close":1949,"change":1950,"percent_change":369,"volume":613,"transactions":9,"vwap":1949},"2025-05-28",29.526,-0.076,{"date":1952,"open":1940,"high":1953,"low":1940,"close":1953,"change":1954,"percent_change":1955,"volume":1589,"transactions":9,"vwap":1953},"2025-05-27",29.602,0.332,1.13,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":676,"transactions":9,"vwap":1958},"2025-05-23",29.27,-0.112,-0.38,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1582,"percent_change":212,"volume":1048,"transactions":9,"vwap":1965},"2025-05-22",29.37,29.4,29.382,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":249,"volume":1972,"transactions":9,"vwap":1970},"2025-05-21",29.63,29.31,29.395,-0.029,48000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1067,"volume":1833,"transactions":9,"vwap":1977},"2025-05-20",29.61,29.645,29.424,-0.263,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":445,"volume":619,"transactions":9,"vwap":1982},"2025-05-19",29.62,29.687,0.009,{"date":1985,"open":1968,"high":1986,"low":1981,"close":1987,"change":1988,"percent_change":791,"volume":631,"transactions":9,"vwap":1987},"2025-05-16",29.73,29.678,0.117,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1117,"volume":738,"transactions":9,"vwap":1992},"2025-05-15",29.5,29.561,0.062,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":825,"percent_change":303,"volume":891,"transactions":9,"vwap":1999},"2025-05-14",29.46,29.505,29.44,29.499,{"date":2001,"open":1998,"high":1991,"low":2002,"close":2003,"change":2004,"percent_change":1101,"volume":2005,"transactions":9,"vwap":2003},"2025-05-13",29.42,29.494,0.133,33400,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":613,"transactions":9,"vwap":2009},"2025-05-12",29.24,29.361,0.503,1.74,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":212,"volume":1919,"transactions":9,"vwap":2015},"2025-05-09",28.85,28.858,-0.012,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":1931,"volume":613,"transactions":9,"vwap":2021},"2025-05-08",28.84,28.895,28.87,0.108,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":1361,"percent_change":412,"volume":738,"transactions":9,"vwap":2026},"2025-05-07",28.68,28.762,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":258,"percent_change":327,"volume":738,"transactions":9,"vwap":2030},"2025-05-06",28.69,28.76,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":1786,"volume":613,"transactions":9,"vwap":2034},"2025-05-05",28.8,28.815,-0.099,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":834,"transactions":9,"vwap":2039},"2025-05-02",28.94,28.914,0.214,0.75,{"date":2043,"open":2044,"high":2021,"low":2025,"close":2045,"change":2046,"percent_change":353,"volume":722,"transactions":9,"vwap":2045},"2025-05-01",28.83,28.7,0.094,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":1570,"percent_change":401,"volume":676,"transactions":9,"vwap":2049},"2025-04-30",28.606,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":205,"percent_change":2055,"volume":728,"transactions":9,"vwap":2054},"2025-04-29",28.58,28.53,28.574,0.28,{"date":2057,"open":2058,"high":2059,"low":169,"close":2059,"change":304,"percent_change":1117,"volume":976,"transactions":9,"vwap":2059},"2025-04-28",28.42,28.494,{"date":173,"open":2061,"high":2062,"low":2061,"close":2062,"change":2046,"percent_change":353,"volume":613,"transactions":9,"vwap":2062},28.34,28.434]