[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSMJ":3,"homepage-market-summary":22,"stock-historical-PSMJ":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSMJ","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 Moderate (July) ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},34.87,34.7336,0.1364,0.39,20.0435,31.271,3660.648426,100,1229,{"status":23,"indices":24,"watchlist":68,"sectors":90,"benchmarks":145},"success",[25,34,41,48,54,61],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":31,"sparkline":32,"date":33},"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","2026-10-07",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":31,"sparkline":40,"date":33},"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":31,"sparkline":47,"date":33},"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":30,"is_up":31,"sparkline":53,"date":33},"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":31,"sparkline":60,"date":33},"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":33},"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":31,"sparkline":75,"date":33},"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":33},"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":31,"sparkline":89,"date":33},"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",[91,96,101,106,111,116,121,126,131,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":31},"Technology","XLK",-0.3,201.39,{"name":97,"etf":98,"change":99,"price":100,"is_up":31},"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":31},"Consumer Cycl","XLY",-0.32,111.36,{"name":112,"etf":113,"change":114,"price":115,"is_up":31},"Consumer Staples","XLP",-0.12,81.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":31},"Energy","XLE",-0.58,63.38,{"name":122,"etf":123,"change":124,"price":125,"is_up":31},"Industrials","XLI",-2.18,167.84,{"name":127,"etf":128,"change":129,"price":130,"is_up":31},"Materials","XLB",-1.51,48.98,{"name":132,"etf":133,"change":59,"price":134,"is_up":31},"Real Estate","XLRE",40.57,{"name":136,"etf":137,"change":138,"price":139,"is_up":31},"Utilities","XLU",-0.02,41.15,{"name":141,"etf":142,"change":143,"price":144,"is_up":31},"Comm Services","XLC",-0.35,111.26,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":31},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":152,"name":153,"price":154,"change":155,"is_up":31},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":157,"name":158,"price":159,"change":160,"is_up":31},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":162,"name":163,"price":164,"change":59,"is_up":31},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":13,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},27.39,4739,1729662.1065,26.96,"2025-04-24",[176,179,185,192,199,208,216,224,231,242,249,257,267,275,283,291,299,308,318,325,332,340,347,355,365,372,378,387,394,400,409,417,427,434,442,449,457,465,472,480,489,496,504,510,518,526,535,544,553,562,569,578,585,593,601,609,617,626,634,644,651,659,664,669,673,679,686,692,697,702,709,713,718,724,728,732,735,740,744,747,752,757,762,768,773,778,783,787,789,793,795,800,804,807,811,815,817,821,825,829,833,837,841,844,847,850,853,856,859,862,867,870,874,877,882,885,889,892,896,903,905,911,917,922,925,930,938,942,949,954,959,964,970,977,984,990,996,1001,1007,1013,1018,1024,1033,1037,1042,1045,1049,1053,1058,1065,1071,1076,1080,1085,1089,1094,1099,1103,1109,1116,1122,1128,1131,1139,1143,1147,1153,1156,1161,1166,1169,1173,1176,1180,1184,1187,1191,1193,1198,1203,1207,1210,1214,1217,1219,1223,1227,1231,1233,1237,1241,1245,1248,1251,1255,1259,1261,1266,1271,1274,1278,1282,1285,1288,1292,1296,1299,1304,1308,1313,1317,1321,1324,1329,1332,1335,1340,1345,1351,1355,1360,1366,1373,1377,1381,1385,1388,1393,1398,1403,1408,1412,1417,1422,1426,1429,1432,1436,1439,1444,1450,1453,1458,1464,1471,1475,1477,1484,1490,1497,1503,1508,1512,1516,1519,1522,1525,1531,1537,1542,1545,1549,1552,1554,1556,1560,1564,1567,1571,1574,1579,1585,1589,1593,1597,1604,1611,1616,1621,1626,1629,1637,1643,1649,1652,1657,1663,1668,1672,1677,1684,1690,1695,1699,1704,1711,1718,1725,1730,1735,1738,1743,1747,1751,1756,1761,1766,1772,1775,1781,1786,1792,1799,1804,1807,1813,1820,1827,1833,1839,1845,1850,1853,1857,1863,1870,1872,1877,1883,1888,1892,1895,1900,1904,1910,1916,1922,1928,1932,1938,1944,1948,1955,1960,1963,1966,1972,1977,1981,1987,1992,1996,2001,2008,2014,2021,2025,2030,2035,2041,2046,2049,2054,2059,2063],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},16,34.8456,{"date":180,"open":14,"high":14,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":177,"vwap":184},"2026-10-05",0.0943,0.27,33.0435,34.7192,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":177,"vwap":191},"2026-10-02",34.6393,0.1317,0.38,17.0435,34.6555,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":177,"vwap":198},"2026-10-01",34.5076,0.0151,0.04,15.0435,34.4821,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",34.531,34.4925,-0.0168,-0.05,1113.0435,23,34.5304,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",34.5093,-0.012,-0.03,58.0435,17,34.5342,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",34.5213,-0.143,-0.41,72.0435,15,34.5217,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":222,"vwap":230},"2026-09-25",34.6643,0.105,0.3,14.0435,34.6011,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",34.465,34.58,34.44,34.5593,0.0193,0.06,31997.0435,24,34.5738,{"date":243,"open":234,"high":234,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":234},"2026-09-23",34.54,-0.1402,-0.4,15143.0435,19,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":206,"vwap":256},"2026-09-22",34.68,34.6802,0.0092,0.03,276.0435,34.6818,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",34.65,34.72,34.671,0.2531,0.74,31105.0435,33,34.7173,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":214,"vwap":274},"2026-09-18",34.36,34.4179,0.0186,0.05,115.0435,34.3627,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",34.3993,0.2343,0.69,13.0435,14,34.3428,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":240,"vwap":290},"2026-09-16",34.28,34.165,-0.09,-0.26,15510.0435,34.1922,{"date":292,"open":293,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":206,"vwap":298},"2026-09-15",34.255,34.24,0.135,0.4,1109.0435,34.2582,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":265,"vwap":307},"2026-09-14",34.37,34.41,34.12,-0.304,-0.88,51340.0435,34.3863,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",34.56,34.415,34.424,0.1706,0.5,21949.0435,25,34.4929,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":109,"volume":323,"transactions":248,"vwap":324},"2026-09-10",34.3,34.2534,-0.1116,243.0435,34.2775,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":288,"volume":329,"transactions":330,"vwap":331},"2026-09-09",34.365,-0.0888,146.0435,18,34.3674,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":240,"vwap":339},"2026-09-08",34.66,34.4538,-0.1004,-0.29,16330.0435,34.5107,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":214,"vwap":346},"2026-09-04",34.5542,-0.0642,-0.19,22.0435,34.5762,{"date":348,"open":349,"high":349,"low":310,"close":350,"change":351,"percent_change":314,"volume":352,"transactions":353,"vwap":354},"2026-09-03",34.67,34.6184,0.1732,2827.0735,29,34.6189,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",34.43,34.48,34.4452,0.1249,0.36,32625.0435,32,34.4764,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":143,"volume":370,"transactions":353,"vwap":371},"2026-09-01",34.35,34.3203,-0.1197,604.0435,34.3514,{"date":373,"open":302,"high":235,"low":302,"close":235,"change":374,"percent_change":375,"volume":376,"transactions":206,"vwap":377},"2026-08-31",-0.0443,-0.13,1329.0435,34.4328,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":287,"volume":384,"transactions":385,"vwap":386},"2026-08-28",34.495,34.53,34.4843,-0.0307,15383.3945,22,34.529,{"date":388,"open":310,"high":310,"low":389,"close":390,"change":15,"percent_change":296,"volume":391,"transactions":392,"vwap":393},"2026-08-27",34.49,34.515,2461.0435,20,34.518,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":212,"volume":398,"transactions":392,"vwap":399},"2026-08-26",34.3786,-0.0114,53.0725,34.3826,{"date":401,"open":402,"high":302,"low":403,"close":404,"change":272,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",34.38,34.3581,34.39,0.15,1855.0435,31,34.3866,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":281,"vwap":416},"2026-08-24",34.47,34.34,-0.0496,-0.14,398.0435,34.4472,{"date":418,"open":419,"high":357,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-21",34.4,34.385,34.3896,0.0696,0.2,24305.0435,55,34.4271,{"date":428,"open":402,"high":302,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":363,"vwap":433},"2026-08-20",34.32,-0.1154,-0.34,50628.0435,34.3629,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",34.4354,0.1154,0.34,40.0435,12,34.4355,{"date":443,"open":389,"high":389,"low":429,"close":429,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",-0.1617,-0.47,75199.0435,30,34.4213,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":222,"vwap":456},"2026-08-17",34.545,34.4817,-0.0683,-0.2,3324.0435,34.5415,{"date":458,"open":310,"high":459,"low":460,"close":460,"change":138,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",34.57,34.55,-0.06,832.0435,13,34.5679,{"date":466,"open":459,"high":459,"low":381,"close":459,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",0.0999,0.29,1385.0435,28,34.5444,{"date":473,"open":389,"high":474,"low":411,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":240,"vwap":479},"2026-08-12",34.51,34.4701,0.0451,0.13,3183.0435,34.4914,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":222,"vwap":488},"2026-08-11",34.45,34.42,34.425,-0.035,-0.1,641,34.4309,{"date":490,"open":491,"high":358,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":392,"vwap":495},"2026-08-10",34.46,-0.015,-0.04,873,34.4737,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-07",34.475,0.108,0.31,66,6,34.4182,{"date":505,"open":419,"high":302,"low":506,"close":506,"change":507,"percent_change":414,"volume":508,"transactions":248,"vwap":509},"2026-08-06",34.367,-0.0488,1036,34.402,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":470,"vwap":517},"2026-08-05",34.6,34.4158,0.0001,0,2446,34.527,{"date":519,"open":520,"high":482,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":248,"vwap":525},"2026-08-04",34.26,34.4157,0.2607,0.76,3486,34.4406,{"date":527,"open":303,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",34.155,34.08,0.2148,0.63,16984,73,34.087,{"date":536,"open":537,"high":538,"low":539,"close":538,"change":540,"percent_change":541,"volume":542,"transactions":316,"vwap":543},"2026-07-31",33.805,33.9402,33.67,0.1552,0.46,5084,33.7687,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":392,"vwap":552},"2026-07-30",33.49,33.81,33.785,0.3083,0.92,2370,33.6607,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":470,"vwap":561},"2026-07-29",33.61,33.76,33.4767,-0.2853,-0.85,2435,33.7094,{"date":563,"open":555,"high":564,"low":555,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":177,"vwap":568},"2026-07-28",33.762,0.0719,0.21,5061,33.6149,{"date":570,"open":571,"high":571,"low":555,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",33.71,33.6901,0.0349,0.1,238,8,33.667,{"date":579,"open":539,"high":571,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":463,"vwap":584},"2026-07-24",33.6552,0.027,0.08,2144,33.6652,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":281,"vwap":592},"2026-07-23",33.65,33.6282,-0.2511,-0.74,224,33.6437,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":212,"volume":599,"transactions":248,"vwap":600},"2026-07-22",33.91,33.93,33.8793,-0.0103,3966,33.9059,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":576,"vwap":608},"2026-07-21",33.88,33.8896,0.1645,0.49,161,33.8807,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":486,"volume":614,"transactions":615,"vwap":616},"2026-07-20",33.82,33.7251,-0.0345,5816,27,33.8026,{"date":618,"open":547,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-17",33.85,33.7596,-0.1522,-0.45,31520,36,33.8007,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":281,"vwap":633},"2026-07-16",34.03,33.9118,-0.0947,-0.28,795,34.0267,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-15",33.94,34.01,34.0065,0.0615,0.18,2449,48,33.9872,{"date":645,"open":596,"high":646,"low":596,"close":646,"change":647,"percent_change":468,"volume":648,"transactions":649,"vwap":650},"2026-07-14",33.945,0.0966,2390,9,33.9305,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":246,"volume":656,"transactions":657,"vwap":658},"2026-07-13",33.9,33.8484,-0.1366,504,10,33.8767,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":65,"percent_change":566,"volume":663,"transactions":9,"vwap":662},"2026-07-10",33.915,33.985,300,{"date":665,"open":603,"high":661,"low":666,"close":661,"change":667,"percent_change":16,"volume":668,"transactions":9,"vwap":661},"2026-07-09",33.83,0.132,4400,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":114,"volume":20,"transactions":9,"vwap":671},"2026-07-08",33.783,-0.039,{"date":674,"open":675,"high":675,"low":611,"close":676,"change":677,"percent_change":288,"volume":678,"transactions":9,"vwap":676},"2026-07-07",33.99,33.822,-0.088,1700,{"date":680,"open":681,"high":595,"low":682,"close":595,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":595},"2026-07-06",33.89,33.889,0.163,0.48,1200,{"date":687,"open":653,"high":653,"low":688,"close":689,"change":690,"percent_change":212,"volume":691,"transactions":9,"vwap":689},"2026-07-02",33.73,33.747,-0.01,20200,{"date":693,"open":653,"high":653,"low":694,"close":694,"change":695,"percent_change":454,"volume":696,"transactions":9,"vwap":694},"2026-07-01",33.757,-0.068,1100,{"date":698,"open":547,"high":666,"low":547,"close":699,"change":700,"percent_change":238,"volume":701,"transactions":9,"vwap":699},"2026-06-30",33.825,0.02,34800,{"date":703,"open":704,"high":537,"low":705,"close":537,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":537},"2026-06-29",33.79,33.78,0.315,0.94,800,{"date":710,"open":611,"high":611,"low":546,"close":546,"change":94,"percent_change":711,"volume":712,"transactions":9,"vwap":546},"2026-06-26",-0.89,19000,{"date":714,"open":715,"high":715,"low":556,"close":704,"change":716,"percent_change":196,"volume":717,"transactions":9,"vwap":704},"2026-06-25",33.8,0.015,5800,{"date":719,"open":720,"high":720,"low":556,"close":721,"change":722,"percent_change":254,"volume":723,"transactions":9,"vwap":721},"2026-06-24",33.86,33.775,0.01,6300,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":492,"percent_change":493,"volume":663,"transactions":9,"vwap":727},"2026-06-23",33.74,33.765,{"date":729,"open":730,"high":730,"low":705,"close":705,"change":700,"percent_change":238,"volume":731,"transactions":9,"vwap":705},"2026-06-22",33.95,400,{"date":733,"open":556,"high":556,"low":556,"close":556,"change":734,"percent_change":65,"volume":515,"transactions":9,"vwap":556},"2026-06-18",0.025,{"date":736,"open":666,"high":666,"low":737,"close":738,"change":716,"percent_change":196,"volume":739,"transactions":9,"vwap":738},"2026-06-17",33.72,33.735,4700,{"date":741,"open":571,"high":742,"low":571,"close":737,"change":138,"percent_change":461,"volume":743,"transactions":9,"vwap":737},"2026-06-16",33.77,145700,{"date":745,"open":726,"high":726,"low":726,"close":726,"change":196,"percent_change":746,"volume":515,"transactions":9,"vwap":726},"2026-06-15",0.12,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":574,"percent_change":228,"volume":751,"transactions":9,"vwap":750},"2026-06-12",33.87,33.7,1900,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":196,"percent_change":746,"volume":756,"transactions":9,"vwap":755},"2026-06-11",33.64,33.6,4200,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":20,"transactions":9,"vwap":759},"2026-06-10",33.56,-0.058,-0.17,{"date":763,"open":755,"high":764,"low":755,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-09",33.618,-0.022,-0.07,10800,{"date":769,"open":770,"high":754,"low":770,"close":754,"change":771,"percent_change":477,"volume":772,"transactions":9,"vwap":754},"2026-06-08",33.63,0.045,900,{"date":774,"open":770,"high":770,"low":775,"close":775,"change":776,"percent_change":155,"volume":777,"transactions":9,"vwap":775},"2026-06-05",33.595,-0.085,1300,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":716,"percent_change":196,"volume":782,"transactions":9,"vwap":781},"2026-06-04",33.675,33.68,200,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":690,"volume":515,"transactions":9,"vwap":785},"2026-06-03",33.665,-0.005,{"date":788,"open":539,"high":539,"low":539,"close":539,"change":716,"percent_change":196,"volume":20,"transactions":9,"vwap":539},"2026-06-02",{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":722,"volume":20,"transactions":9,"vwap":791},"2026-06-01",33.655,0.005,{"date":794,"open":587,"high":587,"low":587,"close":587,"change":716,"percent_change":196,"volume":20,"transactions":9,"vwap":587},"2026-05-29",{"date":796,"open":770,"high":797,"low":770,"close":797,"change":798,"percent_change":65,"volume":799,"transactions":9,"vwap":797},"2026-05-28",33.635,0.022,2400,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":700,"volume":515,"transactions":9,"vwap":802},"2026-05-27",33.613,0.008,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":196,"percent_change":746,"volume":515,"transactions":9,"vwap":806},"2026-05-26",33.605,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":254,"percent_change":810,"volume":515,"transactions":9,"vwap":809},"2026-05-22",33.565,0.09,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":700,"percent_change":238,"volume":20,"transactions":9,"vwap":814},"2026-05-21",33.515,33.535,{"date":816,"open":813,"high":813,"low":813,"close":813,"change":196,"percent_change":746,"volume":20,"transactions":9,"vwap":813},"2026-05-20",{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":138,"volume":20,"transactions":9,"vwap":819},"2026-05-19",33.475,-0.008,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":722,"volume":20,"transactions":9,"vwap":823},"2026-05-18",33.483,0.003,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":766,"volume":20,"transactions":9,"vwap":827},"2026-05-15",33.48,-0.025,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":574,"volume":515,"transactions":9,"vwap":831},"2026-05-14",33.505,0.035,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":746,"volume":20,"transactions":9,"vwap":835},"2026-05-13",33.47,0.041,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":722,"volume":20,"transactions":9,"vwap":839},"2026-05-12",33.429,0.004,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":792,"percent_change":722,"volume":20,"transactions":9,"vwap":843},"2026-05-11",33.425,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":272,"percent_change":405,"volume":20,"transactions":9,"vwap":846},"2026-05-08",33.42,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":138,"percent_change":461,"volume":20,"transactions":9,"vwap":849},"2026-05-07",33.37,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":810,"percent_change":182,"volume":20,"transactions":9,"vwap":852},"2026-05-06",33.39,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":238,"percent_change":640,"volume":20,"transactions":9,"vwap":855},"2026-05-05",33.3,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":493,"percent_change":114,"volume":20,"transactions":9,"vwap":858},"2026-05-04",33.24,{"date":860,"open":855,"high":855,"low":861,"close":861,"change":254,"percent_change":810,"volume":20,"transactions":9,"vwap":861},"2026-05-01",33.28,{"date":863,"open":858,"high":864,"low":858,"close":864,"change":865,"percent_change":866,"volume":678,"transactions":9,"vwap":864},"2026-04-30",33.25,0.11,0.33,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":690,"percent_change":212,"volume":515,"transactions":9,"vwap":869},"2026-04-29",33.14,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":828,"percent_change":873,"volume":515,"transactions":9,"vwap":872},"2026-04-28",33.15,-0.08,{"date":875,"open":869,"high":876,"low":869,"close":876,"change":196,"percent_change":746,"volume":782,"transactions":9,"vwap":876},"2026-04-27",33.175,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":20,"transactions":9,"vwap":879},"2026-04-24",33.135,0.075,0.23,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":212,"percent_change":287,"volume":20,"transactions":9,"vwap":884},"2026-04-23",33.060001,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":227,"percent_change":888,"volume":20,"transactions":9,"vwap":887},"2026-04-22",33.09,0.32,{"date":890,"open":884,"high":884,"low":891,"close":891,"change":766,"percent_change":39,"volume":20,"transactions":9,"vwap":891},"2026-04-21",32.985,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":414,"volume":20,"transactions":9,"vwap":894},"2026-04-20",33.055,-0.045,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-17",33.07,33.099998,0.115,0.35,2100,{"date":904,"open":891,"high":891,"low":891,"close":891,"change":832,"percent_change":865,"volume":20,"transactions":9,"vwap":891},"2026-04-16",{"date":906,"open":907,"high":908,"low":909,"close":908,"change":65,"percent_change":566,"volume":910,"transactions":9,"vwap":908},"2026-04-15",32.91,32.95,32.9,700,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":438,"volume":916,"transactions":9,"vwap":914},"2026-04-14",32.85,32.88,0.111,1400,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":606,"volume":663,"transactions":9,"vwap":920},"2026-04-13",32.685,32.769,0.159,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":492,"percent_change":204,"volume":20,"transactions":9,"vwap":924},"2026-04-10",32.61,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":667,"percent_change":929,"volume":782,"transactions":9,"vwap":928},"2026-04-09",32.52,32.625,0.41,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-08",32.51,32.42,32.493,0.404,1.26,2900,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":254,"volume":20,"transactions":9,"vwap":940},"2026-04-07",32.089001,0.009,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":708,"transactions":9,"vwap":945},"2026-04-06",32.060001,32.080002,32.02,0.071,0.22,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":20,"transactions":9,"vwap":951},"2026-04-02",32.0089989,0.119,0.37,{"date":955,"open":363,"high":363,"low":956,"close":956,"change":957,"percent_change":640,"volume":958,"transactions":9,"vwap":956},"2026-04-01",31.89,0.056,5000,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":782,"transactions":9,"vwap":961},"2026-03-31",31.834,0.491,1.57,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":20,"transactions":9,"vwap":967},"2026-03-30",31.49,31.343,-0.122,-0.39,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":74,"volume":976,"transactions":9,"vwap":974},"2026-03-27",31.51,31.53,31.465,-0.251,1800,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":772,"transactions":9,"vwap":981},"2026-03-26",31.9,31.7,31.716,-0.256,-0.8,{"date":985,"open":363,"high":986,"low":987,"close":988,"change":989,"percent_change":500,"volume":751,"transactions":9,"vwap":988},"2026-03-25",32.0099983,31.95,31.972,0.099,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":168,"transactions":9,"vwap":993},"2026-03-24",31.94,31.873,-0.117,-0.37,{"date":997,"open":363,"high":363,"low":998,"close":998,"change":999,"percent_change":1000,"volume":663,"transactions":9,"vwap":998},"2026-03-23",31.99,0.314,0.99,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":20,"transactions":9,"vwap":1004},"2026-03-20",31.84,31.676,-0.349,-1.09,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":766,"volume":772,"transactions":9,"vwap":1010},"2026-03-19",31.92,32.025002,31.87,-0.023,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":20,"transactions":9,"vwap":1015},"2026-03-18",32.048,-0.178,-0.55,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":663,"transactions":9,"vwap":1021},"2026-03-17",32.16,32.226,0.076,0.24,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-16",32.18,32.19,32.12,32.15,0.188,0.59,7300,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":109,"volume":20,"transactions":9,"vwap":1035},"2026-03-13",31.962,-0.102,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":20,"transactions":9,"vwap":1039},"2026-03-12",32.063999,-0.201,-0.62,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":820,"percent_change":138,"volume":20,"transactions":9,"vwap":1044},"2026-03-11",32.265,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":138,"volume":20,"transactions":9,"vwap":1047},"2026-03-10",32.273,-0.007,{"date":1050,"open":986,"high":1051,"low":986,"close":1051,"change":1052,"percent_change":16,"volume":663,"transactions":9,"vwap":1051},"2026-03-09",32.28,0.124,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1041,"volume":20,"transactions":9,"vwap":1056},"2026-03-06",32.2,32.156,-0.199,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-05",32.3,32.355,-0.106,-0.33,600,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":438,"volume":1070,"transactions":9,"vwap":1068},"2026-03-04",32.38,32.461,0.109,500,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":143,"volume":1070,"transactions":9,"vwap":1074},"2026-03-03",32.171,32.352,-0.114,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":65,"volume":20,"transactions":9,"vwap":1078},"2026-03-02",32.466,0.023,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":20,"transactions":9,"vwap":1082},"2026-02-27",32.443,-0.057,-0.18,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":895,"percent_change":414,"volume":782,"transactions":9,"vwap":1088},"2026-02-26",32.43,32.5,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":866,"volume":799,"transactions":9,"vwap":1092},"2026-02-25",32.47,32.545,0.107,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":296,"volume":910,"transactions":9,"vwap":1097},"2026-02-24",32.39,32.438,0.129,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":344,"volume":20,"transactions":9,"vwap":1101},"2026-02-23",32.309,-0.061,{"date":1104,"open":1096,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":196,"volume":1108,"transactions":9,"vwap":1106},"2026-02-20",32.41,32.37,0.014,3800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":916,"transactions":9,"vwap":1112},"2026-02-19",32.34,32.356,32.311,-0.051,-0.16,{"date":1117,"open":1118,"high":1105,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":772,"transactions":9,"vwap":1119},"2026-02-18",32.359,32.407,0.084,0.26,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":746,"volume":663,"transactions":9,"vwap":1126},"2026-02-17",32.22,32.33,32.323,0.039,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":722,"percent_change":254,"volume":515,"transactions":9,"vwap":1130},"2026-02-13",32.284,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-12",32.45,32.49,32.274,-0.207,-0.64,2800,{"date":1140,"open":1133,"high":1088,"low":1133,"close":1141,"change":1142,"percent_change":272,"volume":777,"transactions":9,"vwap":1141},"2026-02-11",32.481,0.016,{"date":1144,"open":1088,"high":1088,"low":1145,"close":1145,"change":1146,"percent_change":486,"volume":20,"transactions":9,"vwap":1145},"2026-02-10",32.465,-0.033,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1070,"transactions":9,"vwap":1150},"2026-02-09",32.48,32.498,0.168,0.52,{"date":1154,"open":1060,"high":1105,"low":1060,"close":1125,"change":1155,"percent_change":684,"volume":1108,"transactions":9,"vwap":1125},"2026-02-06",0.156,{"date":1157,"open":1029,"high":1158,"low":1029,"close":1158,"change":1159,"percent_change":1160,"volume":20,"transactions":9,"vwap":1158},"2026-02-05",32.174,-0.174,-0.54,{"date":1162,"open":1067,"high":1067,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":663,"transactions":9,"vwap":1163},"2026-02-04",32.348,-0.047,-0.15,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":716,"percent_change":272,"volume":20,"transactions":9,"vwap":1168},"2026-02-03",32.395,{"date":1170,"open":1091,"high":1091,"low":1067,"close":1067,"change":1171,"percent_change":486,"volume":1172,"transactions":9,"vwap":1067},"2026-02-02",-0.034,7500,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":828,"percent_change":873,"volume":20,"transactions":9,"vwap":1175},"2026-01-30",32.414,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":873,"volume":20,"transactions":9,"vwap":1178},"2026-01-29",32.439,-0.026,{"date":1181,"open":1182,"high":1149,"low":933,"close":1145,"change":786,"percent_change":138,"volume":1183,"transactions":9,"vwap":1145},"2026-01-28",32.467,3400,{"date":1185,"open":1133,"high":1091,"low":1186,"close":1091,"change":272,"percent_change":405,"volume":731,"transactions":9,"vwap":1091},"2026-01-27",32.442,{"date":1188,"open":1189,"high":1087,"low":1105,"close":933,"change":254,"percent_change":810,"volume":1190,"transactions":9,"vwap":933},"2026-01-26",32.425,2000,{"date":1192,"open":1096,"high":1096,"low":1096,"close":1096,"change":272,"percent_change":405,"volume":20,"transactions":9,"vwap":1096},"2026-01-23",{"date":1194,"open":1195,"high":1195,"low":1196,"close":1111,"change":734,"percent_change":582,"volume":1197,"transactions":9,"vwap":1111},"2026-01-22",32.35,32.32,3700,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":20,"transactions":9,"vwap":1200},"2026-01-21",32.315,0.183,0.57,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":983,"volume":20,"transactions":9,"vwap":1205},"2026-01-20",32.132,-0.259,{"date":1208,"open":1105,"high":1105,"low":1106,"close":1209,"change":1079,"percent_change":65,"volume":168,"transactions":9,"vwap":1209},"2026-01-16",32.391,{"date":1211,"open":1105,"high":1087,"low":1212,"close":1212,"change":1213,"percent_change":574,"volume":731,"transactions":9,"vwap":1212},"2026-01-15",32.368,0.033,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":895,"percent_change":414,"volume":515,"transactions":9,"vwap":1216},"2026-01-14",32.335,{"date":1218,"open":1067,"high":1067,"low":1067,"close":1067,"change":1146,"percent_change":486,"volume":515,"transactions":9,"vwap":1067},"2026-01-13",{"date":1220,"open":1061,"high":1221,"low":1061,"close":1221,"change":1222,"percent_change":196,"volume":777,"transactions":9,"vwap":1221},"2026-01-12",32.413,0.013,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1023,"volume":20,"transactions":9,"vwap":1225},"2026-01-09",32.4,0.079,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":515,"volume":515,"transactions":9,"vwap":1229},"2026-01-08",32.321,0.001,{"date":1232,"open":1196,"high":1196,"low":1196,"close":1196,"change":828,"percent_change":873,"volume":20,"transactions":9,"vwap":1196},"2026-01-07",{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":423,"volume":20,"transactions":9,"vwap":1235},"2026-01-06",32.345,0.063,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":947,"percent_change":948,"volume":20,"transactions":9,"vwap":1240},"2026-01-05",32.266,32.282,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":824,"percent_change":722,"volume":782,"transactions":9,"vwap":1244},"2026-01-02",32.199,32.211,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1083,"percent_change":1084,"volume":20,"transactions":9,"vwap":1247},"2025-12-31",32.208,{"date":1249,"open":1250,"high":1250,"low":1044,"close":1044,"change":792,"percent_change":700,"volume":708,"transactions":9,"vwap":1044},"2025-12-30",32.27,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":212,"volume":976,"transactions":9,"vwap":1253},"2025-12-29",32.26,-0.011,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":254,"volume":20,"transactions":9,"vwap":1257},"2025-12-26",32.271,0.011,{"date":1260,"open":1253,"high":1253,"low":1253,"close":1253,"change":700,"percent_change":238,"volume":772,"transactions":9,"vwap":1253},"2025-12-24",{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":20,"transactions":9,"vwap":1263},"2025-12-23",32.24,0.054,0.17,{"date":1267,"open":1027,"high":1027,"low":1268,"close":1269,"change":1270,"percent_change":500,"volume":1070,"transactions":9,"vwap":1269},"2025-12-22",32.164,32.186,0.098,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":989,"percent_change":500,"volume":20,"transactions":9,"vwap":1273},"2025-12-19",32.088001,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":468,"volume":515,"transactions":9,"vwap":1276},"2025-12-18",31.989,0.094,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1063,"volume":20,"transactions":9,"vwap":1280},"2025-12-17",31.895,-0.107,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":515,"percent_change":515,"volume":20,"transactions":9,"vwap":1284},"2025-12-16",32.0019989,{"date":1286,"open":1287,"high":1284,"low":1287,"close":1284,"change":820,"percent_change":138,"volume":20,"transactions":9,"vwap":1284},"2025-12-15",31.98,{"date":1289,"open":986,"high":986,"low":986,"close":986,"change":1290,"percent_change":1291,"volume":782,"transactions":9,"vwap":986},"2025-12-12",-0.087,-0.27,{"date":1293,"open":363,"high":1294,"low":363,"close":1294,"change":1295,"percent_change":746,"volume":20,"transactions":9,"vwap":1294},"2025-12-11",32.097,0.037,{"date":1297,"open":944,"high":944,"low":944,"close":944,"change":1298,"percent_change":468,"volume":663,"transactions":9,"vwap":944},"2025-12-10",0.093,{"date":1300,"open":1301,"high":998,"low":1301,"close":1302,"change":1303,"percent_change":-6,"volume":902,"transactions":9,"vwap":1302},"2025-12-09",31.96,31.967,-0.001,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":690,"volume":20,"transactions":9,"vwap":1306},"2025-12-08",31.968,-0.002,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":138,"volume":1312,"transactions":9,"vwap":1310},"2025-12-05",31.97,-0.006,3500,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":700,"volume":20,"transactions":9,"vwap":1315},"2025-12-04",31.976,0.006,{"date":1318,"open":1011,"high":1310,"low":1011,"close":1310,"change":1319,"percent_change":1320,"volume":1064,"transactions":9,"vwap":1310},"2025-12-03",0.14,0.44,{"date":1322,"open":1009,"high":1009,"low":1323,"close":1323,"change":1102,"percent_change":344,"volume":1108,"transactions":9,"vwap":1323},"2025-12-02",31.83,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":873,"volume":910,"transactions":9,"vwap":1327},"2025-12-01",31.925,31.891,-0.024,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":196,"percent_change":477,"volume":910,"transactions":9,"vwap":1331},"2025-11-28",31.915,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1298,"percent_change":468,"volume":20,"transactions":9,"vwap":1334},"2025-11-26",31.875,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":1320,"volume":663,"transactions":9,"vwap":1338},"2025-11-25",31.67,31.782,0.138,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":782,"transactions":9,"vwap":1342},"2025-11-24",31.644,0.236,0.75,{"date":1346,"open":1347,"high":972,"low":1348,"close":1348,"change":1349,"percent_change":1320,"volume":1350,"transactions":9,"vwap":1348},"2025-11-21",31.447,31.408,0.137,2700,{"date":1352,"open":18,"high":18,"low":18,"close":18,"change":1353,"percent_change":1354,"volume":731,"transactions":9,"vwap":18},"2025-11-20",-0.204,-0.65,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":574,"volume":1064,"transactions":9,"vwap":1358},"2025-11-19",31.489,31.475,0.032,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":663,"transactions":9,"vwap":1363},"2025-11-18",31.43,31.443,-0.072,-0.23,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":995,"volume":916,"transactions":9,"vwap":1371},"2025-11-17",31.59,31.653,31.445,31.515,-0.118,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":810,"volume":515,"transactions":9,"vwap":1375},"2025-11-14",31.633,0.029,{"date":1378,"open":980,"high":980,"low":1379,"close":1379,"change":1380,"percent_change":1017,"volume":731,"transactions":9,"vwap":1379},"2025-11-13",31.604,-0.176,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":515,"percent_change":515,"volume":1384,"transactions":9,"vwap":1383},"2025-11-12",31.78,3600,{"date":1386,"open":1387,"high":1387,"low":1383,"close":1383,"change":204,"percent_change":1115,"volume":668,"transactions":9,"vwap":1383},"2025-11-11",31.81,{"date":1389,"open":1387,"high":1003,"low":1387,"close":1323,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1323},"2025-11-10",0.214,0.68,7400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":138,"percent_change":461,"volume":1172,"transactions":9,"vwap":1396},"2025-11-07",31.45,31.616,31.42,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":414,"volume":663,"transactions":9,"vwap":1401},"2025-11-06",31.65,31.636,-0.044,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1079,"percent_change":65,"volume":1407,"transactions":9,"vwap":1406},"2025-11-05",31.755,31.68,4000,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":288,"volume":20,"transactions":9,"vwap":1410},"2025-11-04",31.657,-0.083,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1414,"change":1416,"percent_change":486,"volume":668,"transactions":9,"vwap":1414},"2025-11-03",31.74,31.759,-0.032,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":574,"volume":1070,"transactions":9,"vwap":1420},"2025-10-31",31.753,31.772,0.031,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":150,"volume":20,"transactions":9,"vwap":1424},"2025-10-30",31.741,-0.075,{"date":1427,"open":1323,"high":1323,"low":1428,"close":1428,"change":1083,"percent_change":1084,"volume":663,"transactions":9,"vwap":1428},"2025-10-29",31.816,{"date":1430,"open":993,"high":993,"low":993,"close":993,"change":1431,"percent_change":238,"volume":515,"transactions":9,"vwap":993},"2025-10-28",0.018,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":468,"volume":515,"transactions":9,"vwap":1434},"2025-10-27",31.855,0.092,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1298,"percent_change":468,"volume":515,"transactions":9,"vwap":1438},"2025-10-24",31.763,{"date":1440,"open":1441,"high":1337,"low":1441,"close":1337,"change":1442,"percent_change":1443,"volume":1070,"transactions":9,"vwap":1337},"2025-10-23",31.645,0.078,0.25,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1365,"volume":1384,"transactions":9,"vwap":1448},"2025-10-22",31.61,31.48,31.592,-0.074,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1258,"percent_change":254,"volume":515,"transactions":9,"vwap":1452},"2025-10-21",31.666,{"date":1454,"open":1342,"high":1455,"low":1342,"close":1455,"change":1456,"percent_change":1457,"volume":663,"transactions":9,"vwap":1455},"2025-10-20",31.655,0.166,0.53,{"date":1459,"open":1460,"high":1357,"low":1461,"close":1357,"change":1462,"percent_change":1463,"volume":772,"transactions":9,"vwap":1357},"2025-10-17",31.4,31.345,0.134,0.43,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":114,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-10-16",31.52,31.33,31.355,-0.38,4600,{"date":1472,"open":1473,"high":1473,"low":1397,"close":1358,"change":254,"percent_change":574,"volume":1474,"transactions":9,"vwap":1358},"2025-10-15",31.54,4300,{"date":1476,"open":1447,"high":1447,"low":1370,"close":1370,"change":1254,"percent_change":212,"volume":20,"transactions":9,"vwap":1370},"2025-10-14",{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":663,"transactions":9,"vwap":1481},"2025-10-13",31.44,31.5,31.456,0.172,0.55,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":751,"transactions":9,"vwap":1487},"2025-10-10",31.6,31.284,-0.276,-0.87,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":39,"volume":1496,"transactions":9,"vwap":1494},"2025-10-09",31.586,31.611,31.56,-0.065,4800,{"date":1498,"open":1499,"high":1500,"low":1486,"close":1500,"change":1501,"percent_change":1502,"volume":1064,"transactions":9,"vwap":1500},"2025-10-08",31.612,31.625,0.052,0.16,{"date":1504,"open":1505,"high":1486,"low":1506,"close":1506,"change":1507,"percent_change":375,"volume":731,"transactions":9,"vwap":1506},"2025-10-07",31.581,31.573,-0.042,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":716,"percent_change":272,"volume":782,"transactions":9,"vwap":1511},"2025-10-06",31.62,31.615,{"date":1513,"open":1514,"high":1446,"low":1515,"close":1486,"change":722,"percent_change":254,"volume":777,"transactions":9,"vwap":1486},"2025-10-03",31.607,31.596,{"date":1517,"open":1494,"high":1518,"low":1494,"close":1368,"change":1048,"percent_change":138,"volume":1470,"transactions":9,"vwap":1368},"2025-10-02",31.599,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1295,"percent_change":746,"volume":20,"transactions":9,"vwap":1521},"2025-10-01",31.597,{"date":1523,"open":1447,"high":1494,"low":1447,"close":1494,"change":1524,"percent_change":640,"volume":685,"transactions":9,"vwap":1494},"2025-09-30",0.058,{"date":1526,"open":1480,"high":1473,"low":1527,"close":1528,"change":1529,"percent_change":582,"volume":1530,"transactions":9,"vwap":1528},"2025-09-29",31.47,31.502,0.026,30300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":865,"percent_change":901,"volume":1536,"transactions":9,"vwap":1534},"2025-09-26",31.39,31.476,31.38,7100,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":344,"volume":20,"transactions":9,"vwap":1540},"2025-09-25",31.36,31.366,-0.059,{"date":1543,"open":1397,"high":1362,"low":1397,"close":1544,"change":771,"percent_change":1319,"volume":685,"transactions":9,"vwap":1544},"2025-09-24",31.425,{"date":1546,"open":1547,"high":1547,"low":1535,"close":1535,"change":375,"percent_change":220,"volume":1548,"transactions":9,"vwap":1535},"2025-09-23",31.55,41700,{"date":1550,"open":1551,"high":972,"low":1551,"close":972,"change":196,"percent_change":477,"volume":731,"transactions":9,"vwap":972},"2025-09-22",31.455,{"date":1553,"open":1527,"high":1527,"low":1527,"close":1527,"change":716,"percent_change":272,"volume":20,"transactions":9,"vwap":1527},"2025-09-19",{"date":1555,"open":1362,"high":1527,"low":1362,"close":1551,"change":771,"percent_change":1319,"volume":772,"transactions":9,"vwap":1551},"2025-09-18",{"date":1557,"open":1533,"high":1397,"low":1558,"close":1559,"change":1107,"percent_change":196,"volume":976,"transactions":9,"vwap":1559},"2025-09-17",31.34,31.41,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1303,"percent_change":-6,"volume":910,"transactions":9,"vwap":1563},"2025-09-16",31.37,31.396,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1213,"percent_change":865,"volume":20,"transactions":9,"vwap":1566},"2025-09-15",31.397,{"date":1568,"open":1460,"high":1460,"low":1569,"close":1569,"change":824,"percent_change":722,"volume":1570,"transactions":9,"vwap":1569},"2025-09-12",31.364,2200,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":947,"percent_change":881,"volume":515,"transactions":9,"vwap":1573},"2025-09-11",31.361,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1576,"change":1524,"percent_change":1578,"volume":1530,"transactions":9,"vwap":1576},"2025-09-10",31.29,31.3,0.19,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":423,"volume":916,"transactions":9,"vwap":1583},"2025-09-09",31.25,31.19,31.232,0.062,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":734,"percent_change":582,"volume":663,"transactions":9,"vwap":1588},"2025-09-08",31.22,31.17,{"date":1590,"open":1588,"high":1588,"low":1591,"close":1591,"change":1592,"percent_change":204,"volume":663,"transactions":9,"vwap":1591},"2025-09-05",31.145,-0.016,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":900,"percent_change":953,"volume":731,"transactions":9,"vwap":1596},"2025-09-04",31.094999,31.161,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":189,"volume":1603,"transactions":9,"vwap":1600},"2025-09-03",31.035999,31.046,31.01,0.116,2500,{"date":1605,"open":1606,"high":1601,"low":1607,"close":1608,"change":1609,"percent_change":246,"volume":1610,"transactions":9,"vwap":1608},"2025-09-02",30.89,30.85,30.93,-0.123,20600,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":782,"transactions":9,"vwap":1613},"2025-08-29",31.052999,-0.098,-0.31,{"date":1617,"open":1588,"high":1618,"low":1619,"close":1619,"change":238,"percent_change":1578,"volume":1620,"transactions":9,"vwap":1619},"2025-08-28",31.18,31.151,30200,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":746,"volume":663,"transactions":9,"vwap":1624},"2025-08-27",31.059999,31.091,0.036,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":196,"percent_change":477,"volume":20,"transactions":9,"vwap":1628},"2025-08-26",31.055,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":414,"volume":1636,"transactions":9,"vwap":1634},"2025-08-25",31.011999,31.07,31.0020008,31.014999,-0.043,2600,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1064,"transactions":9,"vwap":1640},"2025-08-22",30.94,31.058001,0.244,0.79,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":1648,"percent_change":1365,"volume":1496,"transactions":9,"vwap":1646},"2025-08-21",30.81,30.814,30.79,-0.071,{"date":1650,"open":1647,"high":1651,"low":1647,"close":1651,"change":765,"percent_change":766,"volume":20,"transactions":9,"vwap":1651},"2025-08-20",30.885,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1615,"volume":958,"transactions":9,"vwap":1655},"2025-08-19",30.97,30.907,-0.097,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1661,"change":254,"percent_change":574,"volume":1662,"transactions":9,"vwap":1661},"2025-08-18",31.02,31.030001,31.0039997,29900,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":865,"volume":782,"transactions":9,"vwap":1666},"2025-08-15",30.96,30.974,0.034,{"date":1669,"open":1670,"high":1623,"low":1639,"close":1639,"change":1425,"percent_change":150,"volume":1671,"transactions":9,"vwap":1639},"2025-08-14",31.040001,34000,{"date":1673,"open":1674,"high":1675,"low":1665,"close":1634,"change":1264,"percent_change":1265,"volume":1676,"transactions":9,"vwap":1634},"2025-08-13",30.99,31.15,33300,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":314,"volume":1683,"transactions":9,"vwap":1681},"2025-08-12",30.98,30.91,30.961,0.154,3300,{"date":1685,"open":1645,"high":1686,"low":1647,"close":1687,"change":1688,"percent_change":114,"volume":1689,"transactions":9,"vwap":1687},"2025-08-11",30.84,30.807,-0.038,106800,{"date":1691,"open":1692,"high":1607,"low":1692,"close":1693,"change":880,"percent_change":1023,"volume":1694,"transactions":9,"vwap":1693},"2025-08-08",30.83,30.845,33000,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1697,"change":254,"percent_change":574,"volume":756,"transactions":9,"vwap":1697},"2025-08-07",30.77,30.7,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":640,"percent_change":1031,"volume":685,"transactions":9,"vwap":1703},"2025-08-06",30.73,30.75,30.74,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":995,"volume":1710,"transactions":9,"vwap":1708},"2025-08-05",30.64,30.67,30.56,-0.112,36400,{"date":1712,"open":1713,"high":1698,"low":1714,"close":1715,"change":1482,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-08-04",30.61,30.6,30.672,0.56,17100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":344,"percent_change":1041,"volume":1724,"transactions":9,"vwap":1723},"2025-08-01",30.49,30.52,30.42,30.5,15100,{"date":1726,"open":1647,"high":1727,"low":1728,"close":1728,"change":700,"percent_change":65,"volume":1729,"transactions":9,"vwap":1728},"2025-07-31",30.82,30.69,4500,{"date":1731,"open":1732,"high":1647,"low":1733,"close":1707,"change":766,"percent_change":1365,"volume":1734,"transactions":9,"vwap":1707},"2025-07-30",30.78,30.661,24400,{"date":1736,"open":1692,"high":1692,"low":1703,"close":1703,"change":1737,"percent_change":204,"volume":1108,"transactions":9,"vwap":1703},"2025-07-29",-0.014,{"date":1739,"open":1740,"high":1740,"low":1698,"close":1741,"change":1742,"percent_change":690,"volume":799,"transactions":9,"vwap":1741},"2025-07-28",30.9,30.754,-0.003,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":948,"volume":515,"transactions":9,"vwap":1745},"2025-07-25",30.757,0.067,{"date":1748,"open":1749,"high":1703,"low":1728,"close":1728,"change":941,"percent_change":254,"volume":1750,"transactions":9,"vwap":1728},"2025-07-24",30.72,8500,{"date":1752,"open":1753,"high":1728,"low":1753,"close":1754,"change":1755,"percent_change":438,"volume":731,"transactions":9,"vwap":1754},"2025-07-23",30.65,30.681,0.103,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1079,"percent_change":582,"volume":1760,"transactions":9,"vwap":1759},"2025-07-22",30.51,30.578,9000,{"date":1762,"open":1713,"high":1763,"low":1764,"close":1764,"change":832,"percent_change":865,"volume":1765,"transactions":9,"vwap":1764},"2025-07-21",30.62,30.555,5300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1721,"change":690,"percent_change":212,"volume":1771,"transactions":9,"vwap":1721},"2025-07-18",30.541,30.57,30.505,8100,{"date":1773,"open":1720,"high":1774,"low":1720,"close":1774,"change":238,"percent_change":423,"volume":799,"transactions":9,"vwap":1774},"2025-07-17",30.53,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":881,"volume":1780,"transactions":9,"vwap":1778},"2025-07-16",30.38,30.47,0.069,34700,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":287,"volume":685,"transactions":9,"vwap":1784},"2025-07-15",30.455,30.401,-0.028,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":461,"volume":691,"transactions":9,"vwap":1790},"2025-07-14",30.4,30.46,30.429,-0.017,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":461,"volume":1798,"transactions":9,"vwap":1796},"2025-07-11",30.29,30.48,30.446,-0.019,7200,{"date":1800,"open":1795,"high":1723,"low":1801,"close":1802,"change":792,"percent_change":700,"volume":1803,"transactions":9,"vwap":1802},"2025-07-10",30.453,30.465,24300,{"date":1805,"open":1806,"high":1795,"low":1788,"close":1789,"change":640,"percent_change":1031,"volume":717,"transactions":9,"vwap":1789},"2025-07-09",30.44,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":138,"percent_change":766,"volume":1812,"transactions":9,"vwap":1811},"2025-07-08",30.32,30.37,30.28,23000,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1165,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-07-07",30.355,30.25,30.3,-0.49,9800,{"date":1821,"open":1822,"high":1789,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-07-03",30.33,30.45,0.128,0.42,4900,{"date":1828,"open":1817,"high":1829,"low":1817,"close":1830,"change":1831,"percent_change":1502,"volume":1832,"transactions":9,"vwap":1830},"2025-07-02",30.36,30.322,0.048,14600,{"date":1834,"open":1822,"high":1822,"low":1835,"close":1836,"change":1837,"percent_change":1084,"volume":1838,"transactions":9,"vwap":1836},"2025-07-01",30.245,30.274,-0.056,11400,{"date":1840,"open":1841,"high":1822,"low":1842,"close":1822,"change":1843,"percent_change":1844,"volume":1729,"transactions":9,"vwap":1822},"2025-06-30",30.225,30.19,0.186,0.62,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":782,"transactions":9,"vwap":1847},"2025-06-27",30.144,0.234,0.78,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":405,"percent_change":314,"volume":1683,"transactions":9,"vwap":1852},"2025-06-26",29.91,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":690,"volume":20,"transactions":9,"vwap":1855},"2025-06-25",29.76,-0.004,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":663,"transactions":9,"vwap":1860},"2025-06-24",29.65,29.764,0.332,1.13,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":1869,"volume":1183,"transactions":9,"vwap":1866},"2025-06-23",29.23,29.432,29.12,0.312,1.07,{"date":1871,"open":1867,"high":1867,"low":1867,"close":1867,"change":1036,"percent_change":143,"volume":663,"transactions":9,"vwap":1867},"2025-06-20",{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1319,"volume":1064,"transactions":9,"vwap":1875},"2025-06-18",29.33,29.222,0.042,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1197,"transactions":9,"vwap":1880},"2025-06-17",29.22,29.18,-0.264,-0.9,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":20,"transactions":9,"vwap":1885},"2025-06-16",29.444,0.294,1.01,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":109,"percent_change":1006,"volume":1064,"transactions":9,"vwap":1891},"2025-06-13",29.16,29.15,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1435,"percent_change":500,"volume":20,"transactions":9,"vwap":1894},"2025-06-12",29.47,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1899,"percent_change":1084,"volume":782,"transactions":9,"vwap":1898},"2025-06-11",29.35,29.378,-0.054,{"date":1901,"open":1902,"high":1866,"low":1903,"close":1866,"change":499,"percent_change":953,"volume":1070,"transactions":9,"vwap":1866},"2025-06-10",29.36,29.32,{"date":1905,"open":1906,"high":1902,"low":1907,"close":1908,"change":1295,"percent_change":477,"volume":1909,"transactions":9,"vwap":1908},"2025-06-09",29.3,29.14,29.324,5500,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":663,"transactions":9,"vwap":1913},"2025-06-06",29.29,29.287,0.301,1.04,{"date":1917,"open":1867,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":777,"transactions":9,"vwap":1919},"2025-06-05",29.205,28.986,-0.165,-0.57,{"date":1923,"open":1880,"high":1880,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1909,"transactions":9,"vwap":1925},"2025-06-04",29.13,29.151,0.131,0.45,{"date":1929,"open":1930,"high":1891,"low":1931,"close":1931,"change":734,"percent_change":810,"volume":696,"transactions":9,"vwap":1931},"2025-06-03",29.09,29.02,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1937,"percent_change":1344,"volume":1032,"transactions":9,"vwap":1936},"2025-06-02",28.77,29.014999,28.995,0.215,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":461,"percent_change":39,"volume":1392,"transactions":9,"vwap":1943},"2025-05-30",28.83,28.85,28.71,28.78,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":477,"volume":1384,"transactions":9,"vwap":1946},"2025-05-29",28.84,0.038,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1070,"transactions":9,"vwap":1952},"2025-05-28",28.891,28.95,28.802,-0.128,-0.44,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":782,"transactions":9,"vwap":1957},"2025-05-27",28.93,0.422,1.48,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":375,"percent_change":622,"volume":20,"transactions":9,"vwap":1962},"2025-05-23",28.508,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1785,"percent_change":486,"volume":20,"transactions":9,"vwap":1965},"2025-05-22",28.638,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":782,"transactions":9,"vwap":1969},"2025-05-21",28.69,28.666,-0.284,-0.98,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1951,"change":1976,"percent_change":1469,"volume":168,"transactions":9,"vwap":1951},"2025-05-20",28.9,28.97,-0.111,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":700,"percent_change":65,"volume":731,"transactions":9,"vwap":1980},"2025-05-19",29.054001,29.061001,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":708,"transactions":9,"vwap":1984},"2025-05-16",28.86,29.041,0.174,0.6,{"date":1988,"open":1989,"high":1990,"low":1942,"close":1990,"change":1991,"percent_change":1121,"volume":1190,"transactions":9,"vwap":1990},"2025-05-15",28.735,28.867,0.074,{"date":1993,"open":1943,"high":1994,"low":1943,"close":1994,"change":1995,"percent_change":405,"volume":20,"transactions":9,"vwap":1994},"2025-05-14",28.793,0.043,{"date":1997,"open":1998,"high":1999,"low":1968,"close":1998,"change":423,"percent_change":2000,"volume":916,"transactions":9,"vwap":1998},"2025-05-13",28.75,28.8,0.7,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":2007,"volume":910,"transactions":9,"vwap":2005},"2025-05-12",28.46,28.56,28.55,0.576,2.06,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":375,"volume":958,"transactions":9,"vwap":2011},"2025-05-09",27.95,27.974,27.91,-0.037,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":1825,"volume":2020,"transactions":9,"vwap":2018},"2025-05-08",27.96,28.15,28.011,0.118,1500,{"date":2022,"open":2023,"high":2012,"low":2023,"close":2024,"change":196,"percent_change":1319,"volume":1826,"transactions":9,"vwap":2024},"2025-05-07",27.89,27.893,{"date":2026,"open":2027,"high":2023,"low":2027,"close":2028,"change":2029,"percent_change":1469,"volume":1070,"transactions":9,"vwap":2028},"2025-05-06",27.84,27.853,-0.105,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":20,"transactions":9,"vwap":2032},"2025-05-05",27.958,-0.129,-0.46,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":731,"transactions":9,"vwap":2038},"2025-05-02",28.09,28.087,0.337,1.21,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":1222,"percent_change":272,"volume":696,"transactions":9,"vwap":2045},"2025-05-01",27.77,27.74,27.75,{"date":2047,"open":170,"high":2048,"low":170,"close":2048,"change":1501,"percent_change":1578,"volume":782,"transactions":9,"vwap":2048},"2025-04-30",27.737,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":888,"volume":168,"transactions":9,"vwap":2052},"2025-04-29",27.56,27.685,0.087,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":1831,"percent_change":1265,"volume":782,"transactions":9,"vwap":2057},"2025-04-28",27.54,27.598,27.43,{"date":2060,"open":170,"high":2061,"low":170,"close":2061,"change":2062,"percent_change":500,"volume":1312,"transactions":9,"vwap":2061},"2025-04-25",27.55,0.085,{"date":174,"open":2064,"high":2065,"low":170,"close":2065,"change":2066,"percent_change":423,"volume":756,"transactions":9,"vwap":2065},27.41,27.465,0.055]