[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSMO":3,"homepage-market-summary":25,"stock-historical-PSMO":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSMO","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 (October) ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},33.9,33.8904,33.91,33.89,33.7951,0.1049,0.31,11372,29.68,6576.645418326693,99.8,1157,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":15,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},26.78,10374,3786538,26.24,"2025-04-24",[179,182,192,201,211,221,229,235,243,252,261,268,275,284,292,302,312,321,327,334,341,350,355,364,371,378,385,391,398,403,407,412,416,423,431,439,442,447,452,456,460,465,471,477,483,490,496,505,512,520,527,533,539,546,551,557,562,568,574,580,585,591,597,603,609,613,618,625,631,635,641,648,654,657,663,669,673,678,684,690,694,700,705,709,714,721,727,730,732,735,738,742,745,749,752,755,758,762,765,770,774,778,783,785,790,793,798,802,807,812,817,821,824,827,831,835,839,844,848,851,854,858,865,870,875,880,886,890,894,899,906,912,916,923,928,932,936,941,946,951,957,960,965,970,975,979,984,990,997,1003,1006,1011,1018,1025,1031,1034,1038,1044,1049,1055,1060,1065,1071,1076,1079,1082,1086,1092,1098,1101,1107,1112,1117,1121,1125,1129,1132,1136,1140,1144,1150,1154,1157,1161,1167,1170,1174,1178,1180,1185,1188,1192,1197,1200,1206,1208,1213,1216,1221,1225,1231,1235,1243,1249,1255,1258,1260,1265,1268,1272,1276,1279,1285,1288,1294,1298,1304,1311,1316,1322,1325,1332,1337,1343,1348,1353,1360,1366,1371,1377,1383,1388,1391,1395,1401,1404,1409,1412,1418,1422,1428,1436,1441,1448,1453,1460,1462,1469,1474,1478,1483,1487,1492,1496,1499,1505,1509,1512,1516,1519,1522,1526,1529,1531,1535,1537,1540,1544,1548,1551,1554,1558,1562,1567,1572,1578,1584,1588,1593,1596,1600,1604,1610,1617,1621,1624,1627,1630,1634,1637,1640,1643,1650,1655,1660,1665,1671,1679,1683,1688,1694,1699,1704,1709,1714,1719,1723,1726,1731,1736,1742,1746,1752,1755,1760,1765,1770,1774,1780,1784,1789,1794,1799,1803,1810,1816,1824,1831,1837,1844,1849,1853,1858,1865,1869,1876,1882,1888,1894,1900,1905,1910,1914,1919,1926,1932,1939,1943,1948,1951,1956,1962,1967,1971,1974,1980,1985,1992,1998,2005,2009,2015,2021,2026,2029],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},52,33.8932,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",33.78,33.84,33.76,0.0651,0.19,33063,27,33.8364,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":132,"volume":198,"transactions":199,"vwap":200},"2026-10-02",33.79,33.65,33.73,0.1551,41558,178,33.6872,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",33.75,33.52,33.5749,0.0209,0.06,26927,51,33.6239,{"date":212,"open":213,"high":214,"low":204,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",33.55,33.58,33.554,0.009,0.03,144918,40,33.5786,{"date":222,"open":204,"high":223,"low":204,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",33.545,0.005,0.01,1683,13,33.5242,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":224,"percent_change":225,"volume":232,"transactions":233,"vwap":234},"2026-09-28",33.54,191,9,33.5317,{"date":236,"open":237,"high":213,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",33.535,0.025,0.07,1428,22,33.5448,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":224,"percent_change":225,"volume":249,"transactions":250,"vwap":251},"2026-09-24",33.5,33.53,33.49,33.51,2834,17,33.5131,{"date":253,"open":247,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",33.505,33.48,-0.01,-0.03,27668,109,33.4945,{"date":262,"open":255,"high":263,"low":255,"close":263,"change":264,"percent_change":147,"volume":265,"transactions":266,"vwap":267},"2026-09-22",33.515,0.015,1072,15,33.4815,{"date":269,"open":255,"high":245,"low":270,"close":245,"change":271,"percent_change":188,"volume":272,"transactions":273,"vwap":274},"2026-09-21",33.47,0.065,1894,19,33.479,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":217,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",33.4,33.435,33.3901,0.09,1609,21,33.4051,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",33.405,0.1398,0.42,7,5,33.375,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",33.32,33.21,33.2652,-0.0198,-0.06,724,18,33.2911,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",33.28,33.285,33.27,0.105,0.32,1726,26,33.2742,{"date":313,"open":314,"high":294,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",33.31,33.18,-0.175,-0.52,9489,29,33.2584,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":289,"transactions":290,"vwap":326},"2026-09-11",33.355,0.125,0.38,33.3407,{"date":328,"open":329,"high":306,"low":330,"close":330,"change":298,"percent_change":331,"volume":332,"transactions":227,"vwap":333},"2026-09-10",33.24,33.23,-0.18,2766,33.2646,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":233,"vwap":340},"2026-09-09",33.29,-0.045,-0.13,229,33.2901,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",33.34,33.335,-0.0175,-0.05,624,14,33.3421,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":256,"volume":289,"transactions":290,"vwap":354},"2026-09-04",33.3525,-0.0025,33.3679,{"date":356,"open":357,"high":358,"low":323,"close":323,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",33.36,33.37,0.085,0.26,10280,108,33.3646,{"date":365,"open":366,"high":306,"low":366,"close":306,"change":207,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",33.265,0.18,297,12,33.2651,{"date":372,"open":373,"high":373,"low":295,"close":295,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":373},"2026-09-01",33.22,-0.0698,-0.21,1422,6,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":-6,"volume":382,"transactions":383,"vwap":384},"2026-08-31",33.2798,-0.0002,85,10,33.3649,{"date":386,"open":304,"high":304,"low":304,"close":304,"change":224,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",0.02,36,8,33.2813,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":389,"vwap":397},"2026-08-27",33.275,0.0503,0.15,311,33.274,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":239,"volume":389,"transactions":377,"vwap":402},"2026-08-26",33.2247,0.0247,33.2031,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":387,"percent_change":207,"volume":289,"transactions":290,"vwap":406},"2026-08-25",33.2,33.2036,{"date":408,"open":315,"high":315,"low":315,"close":315,"change":409,"percent_change":410,"volume":289,"transactions":290,"vwap":411},"2026-08-24",-0.005,-0.02,33.1664,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":359,"percent_change":360,"volume":319,"transactions":377,"vwap":415},"2026-08-21",33.185,33.1553,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":389,"vwap":422},"2026-08-20",33.1,-0.09,-0.27,158,33.121,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":40,"volume":429,"transactions":227,"vwap":430},"2026-08-19",33.17,33.19,33.16,0.16,609,33.1633,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":273,"vwap":438},"2026-08-18",33.12,33.03,-0.16,-0.48,15338,33.0527,{"date":440,"open":426,"high":426,"low":426,"close":426,"change":387,"percent_change":207,"volume":389,"transactions":289,"vwap":441},"2026-08-17",33.2069,{"date":443,"open":433,"high":425,"low":433,"close":425,"change":444,"percent_change":346,"volume":445,"transactions":389,"vwap":446},"2026-08-14",-0.015,439,33.1375,{"date":448,"open":414,"high":414,"low":414,"close":414,"change":449,"percent_change":450,"volume":289,"transactions":290,"vwap":451},"2026-08-13",0.035,0.11,33.1829,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":449,"percent_change":450,"volume":289,"transactions":290,"vwap":455},"2026-08-12",33.15,33.1543,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":256,"percent_change":257,"volume":389,"transactions":377,"vwap":459},"2026-08-11",33.115,33.1256,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":225,"percent_change":217,"volume":463,"transactions":289,"vwap":464},"2026-08-10",33.125,80,33.1039,{"date":466,"open":458,"high":458,"low":458,"close":458,"change":467,"percent_change":468,"volume":377,"transactions":469,"vwap":470},"2026-08-07",0.0551,0.17,4,33.0992,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":256,"volume":475,"transactions":389,"vwap":476},"2026-08-06",33.0599,-0.0048,84,33.1501,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":216,"percent_change":217,"volume":480,"transactions":481,"vwap":482},"2026-08-05",33.0647,126,11,33.0554,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":76,"volume":488,"transactions":369,"vwap":489},"2026-08-04",33.025,33.0557,0.1113,1395,33.0257,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":377,"transactions":469,"vwap":495},"2026-08-03",32.9444,0.1408,0.43,32.8725,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":288,"volume":502,"transactions":503,"vwap":504},"2026-07-31",32.85,32.67,32.8036,0.1388,5344,32,32.7194,{"date":506,"open":507,"high":508,"low":509,"close":508,"change":510,"percent_change":83,"volume":511,"transactions":481,"vwap":507},"2026-07-30",32.615,32.6648,32.61,0.2398,1029,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":348,"vwap":519},"2026-07-29",32.58,32.425,-0.22,-0.67,401,32.5354,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":77,"volume":525,"transactions":233,"vwap":526},"2026-07-28",32.63,32.645,0.045,640,32.6295,{"date":528,"open":514,"high":529,"low":514,"close":529,"change":530,"percent_change":450,"volume":531,"transactions":289,"vwap":532},"2026-07-27",32.6,0.0349,244,32.5858,{"date":534,"open":509,"high":509,"low":535,"close":535,"change":536,"percent_change":280,"volume":537,"transactions":233,"vwap":538},"2026-07-24",32.5651,0.0287,1896,32.6112,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":289,"vwap":545},"2026-07-23",32.5364,-0.1785,-0.55,76,32.5119,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":225,"volume":389,"transactions":377,"vwap":550},"2026-07-22",32.7149,0.0049,32.7075,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":310,"transactions":377,"vwap":556},"2026-07-21",32.71,0.1072,0.33,32.6598,{"date":558,"open":523,"high":523,"low":559,"close":559,"change":560,"percent_change":346,"volume":561,"transactions":233,"vwap":523},"2026-07-20",32.6028,-0.0168,3337,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":377,"transactions":469,"vwap":567},"2026-07-17",32.6196,-0.0909,-0.28,32.6083,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":377,"transactions":469,"vwap":573},"2026-07-16",32.7105,-0.0407,-0.12,32.7335,{"date":575,"open":514,"high":576,"low":514,"close":576,"change":577,"percent_change":77,"volume":578,"transactions":481,"vwap":579},"2026-07-15",32.7512,0.0462,733,32.6127,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":468,"volume":319,"transactions":289,"vwap":584},"2026-07-14",32.705,0.054,32.7109,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":348,"transactions":289,"vwap":590},"2026-07-13",32.651,-0.079,-0.24,32.6918,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":450,"volume":596,"transactions":9,"vwap":594},"2026-07-10",32.68,32.73,0.036,2200,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-09",32.694,0.121,0.37,100,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":338,"volume":608,"transactions":9,"vwap":606},"2026-07-08",32.53,32.573,-0.041,800,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":607,"percent_change":338,"volume":612,"transactions":9,"vwap":611},"2026-07-07",32.614,200,{"date":614,"open":529,"high":615,"low":529,"close":615,"change":616,"percent_change":601,"volume":617,"transactions":9,"vwap":615},"2026-07-06",32.655,0.12,500,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":410,"volume":624,"transactions":9,"vwap":622},"2026-07-02",32.59,32.48,32.535,-0.007,1300,{"date":626,"open":605,"high":627,"low":605,"close":628,"change":629,"percent_change":387,"volume":630,"transactions":9,"vwap":628},"2026-07-01",32.55,32.542,0.007,400,{"date":632,"open":633,"high":622,"low":633,"close":622,"change":634,"percent_change":19,"volume":602,"transactions":9,"vwap":622},"2026-06-30",32.47,0.1,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":602,"transactions":9,"vwap":638},"2026-06-29",32.3,32.435,0.545,1.71,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-26",32.32,31.89,-0.38,-1.18,4800,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-06-25",32.315,32.27,0,4400,{"date":655,"open":651,"high":651,"low":651,"close":651,"change":656,"percent_change":419,"volume":652,"transactions":9,"vwap":651},"2026-06-24",-0.029,{"date":658,"open":643,"high":643,"low":659,"close":660,"change":661,"percent_change":662,"volume":612,"transactions":9,"vwap":660},"2026-06-23",32.28,32.299,-0.146,-0.45,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":602,"transactions":9,"vwap":666},"2026-06-22",32.44,32.445,-0.035,-0.11,{"date":670,"open":671,"high":621,"low":671,"close":621,"change":672,"percent_change":54,"volume":171,"transactions":9,"vwap":621},"2026-06-18",32.475,0.146,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":602,"transactions":9,"vwap":675},"2026-06-17",32.334,-0.126,-0.39,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":107,"volume":683,"transactions":9,"vwap":681},"2026-06-16",32.5,32.46,-0.055,3400,{"date":685,"open":681,"high":686,"low":681,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-15",32.515,0.204,0.63,1600,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":97,"volume":652,"transactions":9,"vwap":692},"2026-06-12",32.311,0.171,{"date":695,"open":696,"high":553,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-11",32.14,0.112,0.35,7300,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":602,"transactions":9,"vwap":702},"2026-06-10",32.028,-0.174,-0.54,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":331,"volume":602,"transactions":9,"vwap":707},"2026-06-09",32.202,-0.058,{"date":710,"open":659,"high":659,"low":711,"close":711,"change":712,"percent_change":713,"volume":602,"transactions":9,"vwap":711},"2026-06-08",32.26,0.027,0.08,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-05",32.4,32.233,-0.252,-0.78,1100,{"date":722,"open":681,"high":723,"low":724,"close":723,"change":725,"percent_change":395,"volume":726,"transactions":9,"vwap":723},"2026-06-04",32.485,32.45,0.05,2400,{"date":728,"open":638,"high":638,"low":638,"close":638,"change":337,"percent_change":729,"volume":652,"transactions":9,"vwap":638},"2026-06-03",-0.14,{"date":731,"open":621,"high":621,"low":621,"close":621,"change":264,"percent_change":725,"volume":652,"transactions":9,"vwap":621},"2026-06-02",{"date":733,"open":734,"high":734,"low":734,"close":734,"change":225,"percent_change":217,"volume":652,"transactions":9,"vwap":734},"2026-06-01",32.465,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":147,"percent_change":616,"volume":602,"transactions":9,"vwap":737},"2026-05-29",32.455,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":271,"percent_change":741,"volume":652,"transactions":9,"vwap":740},"2026-05-28",32.415,0.2,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":225,"percent_change":217,"volume":602,"transactions":9,"vwap":744},"2026-05-27",32.35,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":468,"volume":612,"transactions":9,"vwap":747},"2026-05-26",32.34,0.055,{"date":750,"open":637,"high":637,"low":751,"close":751,"change":207,"percent_change":188,"volume":602,"transactions":9,"vwap":751},"2026-05-22",32.285,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":238,"percent_change":713,"volume":602,"transactions":9,"vwap":754},"2026-05-21",32.225,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":600,"percent_change":325,"volume":652,"transactions":9,"vwap":757},"2026-05-20",32.2,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":331,"volume":602,"transactions":9,"vwap":760},"2026-05-19",32.078999,-0.057,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":225,"percent_change":217,"volume":602,"transactions":9,"vwap":764},"2026-05-18",32.136,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":652,"transactions":9,"vwap":767},"2026-05-15",32.126,-0.099,-0.31,{"date":771,"open":754,"high":754,"low":754,"close":754,"change":772,"percent_change":773,"volume":602,"transactions":9,"vwap":754},"2026-05-14",0.075,0.23,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":524,"percent_change":77,"volume":602,"transactions":9,"vwap":777},"2026-05-13",32.09,32.15,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":652,"percent_change":652,"volume":624,"transactions":9,"vwap":781},"2026-05-12",32.080002,32.105,32.029999,{"date":784,"open":781,"high":781,"low":781,"close":781,"change":387,"percent_change":207,"volume":602,"transactions":9,"vwap":781},"2026-05-11",{"date":786,"open":787,"high":787,"low":788,"close":789,"change":772,"percent_change":773,"volume":630,"transactions":9,"vwap":789},"2026-05-08",32.11,32.082001,32.084999,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":257,"percent_change":419,"volume":602,"transactions":9,"vwap":792},"2026-05-07",32.0099983,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":122,"volume":720,"transactions":9,"vwap":796},"2026-05-06",32.014999,32.040001,0.149,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":308,"volume":652,"transactions":9,"vwap":800},"2026-05-05",31.891,0.101,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":298,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-04",31.79,-0.19,900,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":449,"percent_change":450,"volume":811,"transactions":9,"vwap":810},"2026-05-01",31.96,31.85,300,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":602,"transactions":9,"vwap":814},"2026-04-30",31.815,0.165,0.52,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":444,"percent_change":346,"volume":171,"transactions":9,"vwap":820},"2026-04-29",31.6,31.65,{"date":822,"open":819,"high":823,"low":819,"close":823,"change":682,"percent_change":107,"volume":630,"transactions":9,"vwap":823},"2026-04-28",31.665,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":217,"percent_change":280,"volume":602,"transactions":9,"vwap":826},"2026-04-27",31.72,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":601,"volume":602,"transactions":9,"vwap":829},"2026-04-24",31.69,0.117,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":761,"percent_change":331,"volume":811,"transactions":9,"vwap":834},"2026-04-23",31.605,31.573,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":132,"volume":171,"transactions":9,"vwap":837},"2026-04-22",31.63,0.145,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":602,"transactions":9,"vwap":841},"2026-04-21",31.485,-0.082,-0.26,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":572,"volume":602,"transactions":9,"vwap":846},"2026-04-20",31.567,-0.038,{"date":849,"open":833,"high":833,"low":833,"close":833,"change":850,"percent_change":47,"volume":602,"transactions":9,"vwap":833},"2026-04-17",0.155,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":725,"percent_change":428,"volume":602,"transactions":9,"vwap":853},"2026-04-16",31.45,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":450,"percent_change":698,"volume":612,"transactions":9,"vwap":857},"2026-04-15",31.32,31.4,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-04-14",31.26,31.29,0.184,0.59,1400,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":602,"transactions":9,"vwap":867},"2026-04-13",31.106,0.166,0.54,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":602,"transactions":9,"vwap":872},"2026-04-10",30.94,-0.025,-0.08,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":288,"volume":602,"transactions":9,"vwap":878},"2026-04-09",30.79,30.965,0.13,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":612,"transactions":9,"vwap":883},"2026-04-08",30.87,30.835,0.419,1.38,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":225,"volume":602,"transactions":9,"vwap":888},"2026-04-07",30.416,0.003,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":239,"percent_change":773,"volume":602,"transactions":9,"vwap":893},"2026-04-06",30.39,30.413,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":19,"volume":811,"transactions":9,"vwap":897},"2026-04-02",30.33,30.343,0.093,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-01",30.255,30.25,0.074,0.25,4200,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":602,"transactions":9,"vwap":909},"2026-03-31",30.02,30.176,0.496,1.67,{"date":913,"open":914,"high":914,"low":21,"close":21,"change":915,"percent_change":420,"volume":624,"transactions":9,"vwap":21},"2026-03-30",29.75,-0.081,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":811,"transactions":9,"vwap":920},"2026-03-27",29.89,29.948,29.761,-0.271,-0.9,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":602,"transactions":9,"vwap":925},"2026-03-26",30.032,-0.291,-0.96,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":698,"volume":602,"transactions":9,"vwap":930},"2026-03-25",30.323,0.106,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":566,"volume":602,"transactions":9,"vwap":934},"2026-03-24",30.217,-0.084,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":602,"transactions":9,"vwap":938},"2026-03-23",30.301,0.207,0.69,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":602,"transactions":9,"vwap":943},"2026-03-20",30.094,-0.25,-0.82,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":419,"volume":811,"transactions":9,"vwap":949},"2026-03-19",30.27,30.344,-0.028,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":806,"transactions":9,"vwap":954},"2026-03-18",30.49,30.372,-0.241,-0.79,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":207,"percent_change":741,"volume":602,"transactions":9,"vwap":959},"2026-03-17",30.613,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":602,"transactions":9,"vwap":962},"2026-03-16",30.553,0.194,0.64,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":602,"transactions":9,"vwap":967},"2026-03-13",30.359,-0.098,-0.32,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":602,"transactions":9,"vwap":972},"2026-03-12",30.457,-0.248,-0.81,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":652,"percent_change":652,"volume":602,"transactions":9,"vwap":978},"2026-03-11",30.69,30.705,{"date":980,"open":981,"high":982,"low":981,"close":978,"change":983,"percent_change":338,"volume":617,"transactions":9,"vwap":978},"2026-03-10",30.66,30.76,-0.039,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":811,"transactions":9,"vwap":987},"2026-03-09",30.51,30.744,0.153,0.5,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":720,"transactions":9,"vwap":994},"2026-03-06",30.64,30.65,30.591,-0.209,-0.68,{"date":998,"open":882,"high":882,"low":999,"close":1000,"change":1001,"percent_change":677,"volume":1002,"transactions":9,"vwap":1000},"2026-03-05",30.695,30.8,-0.122,10200,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":672,"percent_change":122,"volume":602,"transactions":9,"vwap":1005},"2026-03-04",30.922,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":602,"transactions":9,"vwap":1008},"2026-03-03",30.776,-0.136,-0.44,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":806,"transactions":9,"vwap":1015},"2026-03-02",30.81,30.93,30.912,-0.011,-0.04,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":589,"volume":1024,"transactions":9,"vwap":1021},"2026-02-27",30.868,30.923,30.83,-0.074,1800,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":589,"volume":726,"transactions":9,"vwap":1029},"2026-02-26",30.9,31.01,30.997,-0.076,{"date":1032,"open":1028,"high":1033,"low":1028,"close":1033,"change":830,"percent_change":325,"volume":689,"transactions":9,"vwap":1033},"2026-02-25",31.073,{"date":1035,"open":1022,"high":1036,"low":1022,"close":1036,"change":1037,"percent_change":97,"volume":624,"transactions":9,"vwap":1036},"2026-02-24",30.956,0.163,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":645,"volume":1043,"transactions":9,"vwap":1041},"2026-02-23",30.86,30.793,-0.117,700,{"date":1045,"open":1046,"high":872,"low":1047,"close":1047,"change":748,"percent_change":367,"volume":1048,"transactions":9,"vwap":1047},"2026-02-20",30.92,30.91,5700,{"date":1050,"open":1051,"high":1052,"low":1000,"close":1052,"change":1053,"percent_change":1054,"volume":811,"transactions":9,"vwap":1052},"2026-02-19",30.84,30.855,-0.062,-0.2,{"date":1056,"open":1014,"high":1057,"low":1040,"close":1058,"change":1059,"percent_change":19,"volume":171,"transactions":9,"vwap":1058},"2026-02-18",30.945,30.917,0.095,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":450,"volume":617,"transactions":9,"vwap":1063},"2026-02-17",30.72,30.822,0.034,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":147,"volume":612,"transactions":9,"vwap":1069},"2026-02-13",30.85,30.73,30.788,0.013,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":956,"volume":617,"transactions":9,"vwap":1074},"2026-02-12",31.02,30.775,-0.245,{"date":1077,"open":1078,"high":1073,"low":1078,"close":1073,"change":652,"percent_change":652,"volume":811,"transactions":9,"vwap":1073},"2026-02-11",30.98,{"date":1080,"open":1081,"high":1081,"low":1073,"close":1073,"change":346,"percent_change":435,"volume":608,"transactions":9,"vwap":1073},"2026-02-10",31.08,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":367,"percent_change":33,"volume":1043,"transactions":9,"vwap":1085},"2026-02-09",31,31.07,{"date":1087,"open":1051,"high":1088,"low":1051,"close":1089,"change":1090,"percent_change":1091,"volume":1048,"transactions":9,"vwap":1089},"2026-02-06",30.99,30.89,0.214,0.7,{"date":1093,"open":1068,"high":1068,"low":993,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-02-05",30.676,-0.189,-0.61,600,{"date":1099,"open":1014,"high":1014,"low":877,"close":1100,"change":588,"percent_change":843,"volume":1097,"transactions":9,"vwap":1100},"2026-02-04",30.865,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":572,"volume":1043,"transactions":9,"vwap":1105},"2026-02-03",31.059999,30.88,30.944,-0.036,{"date":1108,"open":1109,"high":1085,"low":1078,"close":1078,"change":1110,"percent_change":225,"volume":1111,"transactions":9,"vwap":1078},"2026-02-02",31.040001,0.004,10100,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":435,"volume":647,"transactions":9,"vwap":1115},"2026-01-30",30.97,30.976,-0.051,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":874,"volume":602,"transactions":9,"vwap":1119},"2026-01-29",31.027,-0.026,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":410,"volume":602,"transactions":9,"vwap":1123},"2026-01-28",31.052999,-0.006,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":77,"volume":602,"transactions":9,"vwap":1127},"2026-01-27",31.059,0.042,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":713,"percent_change":360,"volume":602,"transactions":9,"vwap":1131},"2026-01-26",31.017,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":616,"volume":612,"transactions":9,"vwap":1134},"2026-01-23",30.937,0.037,{"date":1137,"open":882,"high":872,"low":882,"close":1027,"change":271,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1027},"2026-01-22",0.21,5500,{"date":1141,"open":1142,"high":883,"low":1142,"close":883,"change":693,"percent_change":1143,"volume":806,"transactions":9,"vwap":883},"2026-01-21",30.7,0.56,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1097,"transactions":9,"vwap":1147},"2026-01-20",30.688,30.664,-0.342,-1.1,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":713,"volume":602,"transactions":9,"vwap":1152},"2026-01-16",31.0060005,0.024,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":207,"percent_change":188,"volume":602,"transactions":9,"vwap":1156},"2026-01-15",30.982,{"date":1158,"open":1005,"high":1005,"low":1005,"close":1005,"change":1159,"percent_change":1160,"volume":602,"transactions":9,"vwap":1005},"2026-01-14",-0.072,-0.23,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":630,"transactions":9,"vwap":1164},"2026-01-13",31.013,30.994,-0.046,-0.15,{"date":1168,"open":1109,"high":1109,"low":1109,"close":1109,"change":1169,"percent_change":147,"volume":602,"transactions":9,"vwap":1109},"2026-01-12",0.011,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":450,"percent_change":1173,"volume":652,"transactions":9,"vwap":1172},"2026-01-09",31.028999,0.36,{"date":1175,"open":1089,"high":1176,"low":1089,"close":1176,"change":1177,"percent_change":207,"volume":602,"transactions":9,"vwap":1176},"2026-01-08",30.919,0.019,{"date":1179,"open":1027,"high":1027,"low":1027,"close":1027,"change":682,"percent_change":331,"volume":602,"transactions":9,"vwap":1027},"2026-01-07",{"date":1181,"open":1078,"high":1078,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":617,"transactions":9,"vwap":1182},"2026-01-06",30.955,0.091,0.29,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":280,"percent_change":1184,"volume":602,"transactions":9,"vwap":1187},"2026-01-05",30.864,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":207,"volume":602,"transactions":9,"vwap":1190},"2026-01-02",30.774,0.017,{"date":1193,"open":1047,"high":1047,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":612,"transactions":9,"vwap":1194},"2025-12-31",30.757,-0.102,-0.33,{"date":1198,"open":882,"high":882,"low":1199,"close":1199,"change":1169,"percent_change":147,"volume":612,"transactions":9,"vwap":1199},"2025-12-30",30.859,{"date":1201,"open":1013,"high":1104,"low":1013,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2025-12-29",30.848,-0.022,-0.07,10700,{"date":1207,"open":1067,"high":882,"low":1067,"close":882,"change":264,"percent_change":725,"volume":602,"transactions":9,"vwap":882},"2025-12-26",{"date":1209,"open":1078,"high":1078,"low":1210,"close":1052,"change":1211,"percent_change":375,"volume":1212,"transactions":9,"vwap":1052},"2025-12-24",30.839,-0.065,4600,{"date":1214,"open":1047,"high":1046,"low":1089,"close":1046,"change":868,"percent_change":869,"volume":1215,"transactions":9,"vwap":1046},"2025-12-23",2600,{"date":1217,"open":982,"high":877,"low":1218,"close":1218,"change":1219,"percent_change":19,"volume":1220,"transactions":9,"vwap":1218},"2025-12-22",30.754,0.096,29400,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":838,"percent_change":40,"volume":612,"transactions":9,"vwap":1224},"2025-12-19",30.67,30.658,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":850,"percent_change":91,"volume":1230,"transactions":9,"vwap":1229},"2025-12-18",30.59,30.5,30.513,31500,{"date":1232,"open":1228,"high":1228,"low":1233,"close":1233,"change":1234,"percent_change":517,"volume":811,"transactions":9,"vwap":1233},"2025-12-17",30.358,-0.205,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":256,"volume":1242,"transactions":9,"vwap":1240},"2025-12-16",30.54,30.6,30.505,30.563,-0.002,45700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":656,"percent_change":419,"volume":1248,"transactions":9,"vwap":1247},"2025-12-15",30.58,30.61,30.565,3000,{"date":1250,"open":1238,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":612,"transactions":9,"vwap":1252},"2025-12-12",30.63,30.594,-0.115,-0.37,{"date":1256,"open":993,"high":1068,"low":993,"close":1257,"change":216,"percent_change":217,"volume":1097,"transactions":9,"vwap":1257},"2025-12-11",30.709,{"date":1259,"open":1238,"high":1142,"low":1238,"close":1142,"change":280,"percent_change":1184,"volume":617,"transactions":9,"vwap":1142},"2025-12-10",{"date":1261,"open":1262,"high":993,"low":1263,"close":1246,"change":748,"percent_change":367,"volume":1264,"transactions":9,"vwap":1246},"2025-12-09",30.62,30.53,66600,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":667,"percent_change":668,"volume":602,"transactions":9,"vwap":1267},"2025-12-08",30.555,{"date":1269,"open":993,"high":993,"low":1227,"close":1227,"change":1270,"percent_change":-6,"volume":1271,"transactions":9,"vwap":1227},"2025-12-05",-0.001,17400,{"date":1273,"open":1274,"high":1246,"low":1274,"close":994,"change":1169,"percent_change":147,"volume":1275,"transactions":9,"vwap":994},"2025-12-04",30.575,45800,{"date":1277,"open":1245,"high":1245,"low":1245,"close":1245,"change":616,"percent_change":1278,"volume":602,"transactions":9,"vwap":1245},"2025-12-03",0.39,{"date":1280,"open":1281,"high":1227,"low":1282,"close":1282,"change":1283,"percent_change":346,"volume":1284,"transactions":9,"vwap":1282},"2025-12-02",30.55,30.46,-0.016,9600,{"date":1286,"open":986,"high":986,"low":1287,"close":1287,"change":915,"percent_change":420,"volume":602,"transactions":9,"vwap":1287},"2025-12-01",30.476,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":904,"volume":726,"transactions":9,"vwap":1292},"2025-11-28",30.502,30.56,30.557,0.076,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1059,"percent_change":19,"volume":602,"transactions":9,"vwap":1297},"2025-11-26",30.44,30.481,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":693,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-11-25",30.24,30.386,0.57,10900,{"date":1305,"open":1300,"high":1300,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2025-11-24",30.205,30.215,0.258,0.86,9700,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":816,"volume":806,"transactions":9,"vwap":1314},"2025-11-21",29.85,29.957,0.156,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":596,"transactions":9,"vwap":1319},"2025-11-20",30.34,29.801,-0.226,-0.75,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":595,"percent_change":616,"volume":602,"transactions":9,"vwap":1324},"2025-11-19",30.027,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":566,"volume":1331,"transactions":9,"vwap":1329},"2025-11-18",29.985,30.040001,29.991,-0.083,6200,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":68,"volume":1331,"transactions":9,"vwap":1335},"2025-11-17",30.18,30.073999,-0.154,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1241,"percent_change":256,"volume":1342,"transactions":9,"vwap":1341},"2025-11-14",30.13,30.31,30.228,6000,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":805,"percent_change":1347,"volume":1048,"transactions":9,"vwap":1346},"2025-11-13",30.52,30.23,-0.62,{"date":1349,"open":1350,"high":953,"low":1351,"close":1351,"change":239,"percent_change":773,"volume":1352,"transactions":9,"vwap":1351},"2025-11-12",30.45,30.42,11500,{"date":1354,"open":1355,"high":1228,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-11-11",30.415,30.35,-0.091,-0.3,494700,{"date":1361,"open":1318,"high":953,"low":1318,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-11-10",30.441,0.216,0.71,9800,{"date":1367,"open":1368,"high":948,"low":1368,"close":1369,"change":256,"percent_change":257,"volume":1370,"transactions":9,"vwap":1369},"2025-11-07",30.030001,30.225,57200,{"date":1372,"open":1307,"high":1373,"low":1307,"close":1374,"change":1375,"percent_change":566,"volume":1376,"transactions":9,"vwap":1374},"2025-11-06",30.29,30.235,-0.085,32600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1064,"percent_change":450,"volume":1382,"transactions":9,"vwap":1381},"2025-11-05",30.395,30.41,30.32,18600,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":602,"transactions":9,"vwap":1385},"2025-11-04",30.286,-0.124,-0.41,{"date":1389,"open":1296,"high":1282,"low":1380,"close":1380,"change":1016,"percent_change":1017,"volume":1390,"transactions":9,"vwap":1380},"2025-11-03",22000,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":256,"volume":602,"transactions":9,"vwap":1393},"2025-10-31",30.421,-0.004,{"date":1396,"open":1282,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":516,"volume":1400,"transactions":9,"vwap":1398},"2025-10-30",30.48,30.425,-0.067,2500,{"date":1402,"open":1350,"high":1403,"low":1350,"close":1403,"change":1399,"percent_change":516,"volume":1097,"transactions":9,"vwap":1403},"2025-10-29",30.492,{"date":1405,"open":1406,"high":1245,"low":1407,"close":1407,"change":216,"percent_change":217,"volume":1408,"transactions":9,"vwap":1407},"2025-10-28",30.57,30.559,57400,{"date":1410,"open":1263,"high":1281,"low":986,"close":1281,"change":1411,"percent_change":816,"volume":726,"transactions":9,"vwap":1281},"2025-10-27",0.157,{"date":1413,"open":1414,"high":1296,"low":1415,"close":1415,"change":1416,"percent_change":288,"volume":1417,"transactions":9,"vwap":1415},"2025-10-24",30.43,30.393,0.126,2000,{"date":1419,"open":1340,"high":1340,"low":1420,"close":1420,"change":1421,"percent_change":367,"volume":1097,"transactions":9,"vwap":1420},"2025-10-23",30.267,0.053,{"date":1423,"open":1424,"high":1300,"low":1425,"close":1426,"change":1023,"percent_change":589,"volume":1427,"transactions":9,"vwap":1426},"2025-10-22",30.17,30.106,30.214,11000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":280,"volume":1435,"transactions":9,"vwap":1433},"2025-10-21",30.3,30.38,30.28,30.288,0.026,10500,{"date":1437,"open":1432,"high":1430,"low":1438,"close":1438,"change":1439,"percent_change":863,"volume":1440,"transactions":9,"vwap":1438},"2025-10-20",30.262,0.177,8400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1444,"change":1446,"percent_change":47,"volume":1447,"transactions":9,"vwap":1444},"2025-10-17",30,30.084999,29.94,0.147,2100,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":612,"transactions":9,"vwap":1450},"2025-10-16",29.938,-0.104,-0.35,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":239,"volume":1459,"transactions":9,"vwap":1457},"2025-10-15",30.15,30.01,30.042,0.022,15300,{"date":1461,"open":908,"high":908,"low":908,"close":908,"change":1204,"percent_change":1160,"volume":630,"transactions":9,"vwap":908},"2025-10-14",{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":773,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-10-13",29.996,30.09,29.99,0.77,35300,{"date":1470,"open":1471,"high":1346,"low":1472,"close":1472,"change":969,"percent_change":1473,"volume":726,"transactions":9,"vwap":1472},"2025-10-10",30.21,29.86,-1.06,{"date":1475,"open":1346,"high":1346,"low":1334,"close":1334,"change":1476,"percent_change":331,"volume":1477,"transactions":9,"vwap":1334},"2025-10-09",-0.054,17700,{"date":1479,"open":902,"high":1432,"low":1480,"close":1480,"change":1481,"percent_change":84,"volume":1482,"transactions":9,"vwap":1480},"2025-10-08",30.234,0.066,43300,{"date":1484,"open":1334,"high":1334,"low":1485,"close":1486,"change":842,"percent_change":420,"volume":624,"transactions":9,"vwap":1486},"2025-10-07",30.161,30.168,{"date":1488,"open":1489,"high":902,"low":1490,"close":902,"change":239,"percent_change":773,"volume":1491,"transactions":9,"vwap":902},"2025-10-06",30.22,30.208,3800,{"date":1493,"open":1489,"high":948,"low":1334,"close":1334,"change":257,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1334},"2025-10-03",-0.1,10000,{"date":1497,"open":1498,"high":1471,"low":1498,"close":1471,"change":1135,"percent_change":616,"volume":1417,"transactions":9,"vwap":1471},"2025-10-02",30.19,{"date":1500,"open":1501,"high":1471,"low":1501,"close":1502,"change":1503,"percent_change":713,"volume":1504,"transactions":9,"vwap":1502},"2025-10-01",30.093,30.173,0.023,4500,{"date":1506,"open":1373,"high":1373,"low":1507,"close":1455,"change":224,"percent_change":387,"volume":1508,"transactions":9,"vwap":1455},"2025-09-30",30.12,63100,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":224,"percent_change":387,"volume":652,"transactions":9,"vwap":1511},"2025-09-29",30.145,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":225,"percent_change":217,"volume":602,"transactions":9,"vwap":1515},"2025-09-26",30.11,30.14,{"date":1517,"open":1518,"high":1518,"low":1465,"close":1339,"change":264,"percent_change":725,"volume":726,"transactions":9,"vwap":1339},"2025-09-25",30.26,{"date":1520,"open":1455,"high":1455,"low":1521,"close":1521,"change":772,"percent_change":904,"volume":171,"transactions":9,"vwap":1521},"2025-09-24",30.115,{"date":1523,"open":1515,"high":1515,"low":1328,"close":1328,"change":1524,"percent_change":1160,"volume":1525,"transactions":9,"vwap":1328},"2025-09-23",-0.069,6500,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1153,"percent_change":713,"volume":652,"transactions":9,"vwap":1528},"2025-09-22",30.109,{"date":1530,"open":1444,"high":1444,"low":1444,"close":1444,"change":387,"percent_change":239,"volume":602,"transactions":9,"vwap":1444},"2025-09-19",{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":879,"volume":652,"transactions":9,"vwap":1533},"2025-09-18",30.065001,0.038,{"date":1536,"open":1328,"high":1328,"low":1443,"close":1324,"change":629,"percent_change":387,"volume":617,"transactions":9,"vwap":1324},"2025-09-17",{"date":1538,"open":1539,"high":908,"low":1539,"close":908,"change":652,"percent_change":652,"volume":811,"transactions":9,"vwap":908},"2025-09-16",30.011,{"date":1541,"open":1542,"high":908,"low":1542,"close":908,"change":1543,"percent_change":725,"volume":612,"transactions":9,"vwap":908},"2025-09-15",30.00099945,0.014,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":395,"volume":652,"transactions":9,"vwap":1546},"2025-09-12",30.0060005,0.046,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":449,"percent_change":616,"volume":602,"transactions":9,"vwap":1550},"2025-09-11",29.96,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1169,"percent_change":147,"volume":652,"transactions":9,"vwap":1553},"2025-09-10",29.925,{"date":1555,"open":1472,"high":1556,"low":1472,"close":1556,"change":1557,"percent_change":428,"volume":608,"transactions":9,"vwap":1556},"2025-09-09",29.914,0.048,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1128,"percent_change":77,"volume":1097,"transactions":9,"vwap":1561},"2025-09-08",29.8,29.866,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1394,"percent_change":256,"volume":1097,"transactions":9,"vwap":1565},"2025-09-05",29.79,29.824,29.78,{"date":1568,"open":1560,"high":1569,"low":1566,"close":1569,"change":280,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-09-04",29.828,0.3,2700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1577,"percent_change":555,"volume":689,"transactions":9,"vwap":1575},"2025-09-03",29.72,29.738,29.67,0.098,{"date":1579,"open":1576,"high":1576,"low":1580,"close":1581,"change":1582,"percent_change":1254,"volume":1583,"transactions":9,"vwap":1581},"2025-09-02",29.61,29.64,-0.109,3900,{"date":1585,"open":1574,"high":1586,"low":1587,"close":1586,"change":1524,"percent_change":1160,"volume":1495,"transactions":9,"vwap":1586},"2025-08-29",29.749,29.7,{"date":1589,"open":1590,"high":1591,"low":1566,"close":1591,"change":1592,"percent_change":428,"volume":864,"transactions":9,"vwap":1591},"2025-08-28",29.781,29.818,0.047,{"date":1594,"open":1566,"high":1566,"low":1595,"close":1595,"change":217,"percent_change":634,"volume":1043,"transactions":9,"vwap":1595},"2025-08-27",29.771,{"date":1597,"open":1576,"high":1598,"low":1576,"close":1598,"change":1599,"percent_change":879,"volume":1043,"transactions":9,"vwap":1598},"2025-08-26",29.741,0.039,{"date":1601,"open":21,"high":1602,"low":21,"close":1602,"change":1603,"percent_change":1204,"volume":1043,"transactions":9,"vwap":1602},"2025-08-25",29.702,-0.021,{"date":1605,"open":1576,"high":1606,"low":1576,"close":1607,"change":1608,"percent_change":1609,"volume":171,"transactions":9,"vwap":1607},"2025-08-22",29.73,29.723,0.243,0.82,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1358,"volume":1616,"transactions":9,"vwap":1614},"2025-08-21",29.52,29.47,29.48,-0.088,1900,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1241,"percent_change":256,"volume":630,"transactions":9,"vwap":1620},"2025-08-20",29.46,29.568,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":668,"percent_change":1254,"volume":602,"transactions":9,"vwap":1623},"2025-08-19",29.57,{"date":1625,"open":1626,"high":21,"low":1626,"close":21,"change":147,"percent_change":879,"volume":630,"transactions":9,"vwap":21},"2025-08-18",29.639,{"date":1628,"open":1629,"high":1581,"low":1629,"close":1581,"change":387,"percent_change":239,"volume":602,"transactions":9,"vwap":1581},"2025-08-15",29.62,{"date":1631,"open":1576,"high":1632,"low":1580,"close":1629,"change":225,"percent_change":217,"volume":1633,"transactions":9,"vwap":1629},"2025-08-14",29.71,8900,{"date":1635,"open":1580,"high":1580,"low":1636,"close":1580,"change":224,"percent_change":387,"volume":617,"transactions":9,"vwap":1580},"2025-08-13",29.59,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1315,"percent_change":97,"volume":652,"transactions":9,"vwap":1639},"2025-08-12",29.605,{"date":1641,"open":1613,"high":1613,"low":1642,"close":1642,"change":1017,"percent_change":729,"volume":630,"transactions":9,"vwap":1642},"2025-08-11",29.449,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":122,"volume":1649,"transactions":9,"vwap":1647},"2025-08-08",29.35,29.5,29.489,0.138,3700,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":873,"percent_change":419,"volume":617,"transactions":9,"vwap":1654},"2025-08-07",29.38,29.3,29.351,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":868,"percent_change":1302,"volume":1043,"transactions":9,"vwap":1658},"2025-08-06",29.28,29.376,29.24,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1253,"percent_change":677,"volume":1664,"transactions":9,"vwap":1663},"2025-08-05",29.32,29.21,9300,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":102,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-08-04",29.26,29.325,0.83,227400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1417,"transactions":9,"vwap":1676},"2025-08-01",29.105,29.16,29.040001,29.084999,-0.225,-0.77,{"date":1680,"open":1681,"high":1614,"low":1682,"close":1682,"change":410,"percent_change":1204,"volume":689,"transactions":9,"vwap":1682},"2025-07-31",29.34,29.31,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1211,"percent_change":516,"volume":1687,"transactions":9,"vwap":1686},"2025-07-30",29.43,29.33,4700,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":410,"percent_change":1204,"volume":1693,"transactions":9,"vwap":1692},"2025-07-29",29.44,29.36,29.395,5800,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":725,"volume":617,"transactions":9,"vwap":1697},"2025-07-28",29.441,29.415,0.016,{"date":1700,"open":1691,"high":1701,"low":1654,"close":1702,"change":1703,"percent_change":188,"volume":617,"transactions":9,"vwap":1702},"2025-07-25",29.41,29.399,0.056,{"date":1705,"open":1652,"high":1706,"low":1681,"close":1707,"change":1708,"percent_change":450,"volume":689,"transactions":9,"vwap":1707},"2025-07-24",29.39,29.343,0.032,{"date":1710,"open":1711,"high":1681,"low":1711,"close":1712,"change":1713,"percent_change":1570,"volume":864,"transactions":9,"vwap":1712},"2025-07-23",29.18,29.311,0.089,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1458,"percent_change":713,"volume":1097,"transactions":9,"vwap":1718},"2025-07-22",29.19,29.23,29.222,{"date":1720,"open":1717,"high":1657,"low":1721,"close":1721,"change":449,"percent_change":616,"volume":1722,"transactions":9,"vwap":1721},"2025-07-21",29.2,16700,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":524,"percent_change":395,"volume":652,"transactions":9,"vwap":1725},"2025-07-18",29.165,{"date":1727,"open":1728,"high":1674,"low":1729,"close":1730,"change":1703,"percent_change":188,"volume":1215,"transactions":9,"vwap":1730},"2025-07-17",29.13,29.09,29.12,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":1135,"percent_change":879,"volume":864,"transactions":9,"vwap":1734},"2025-07-16",29.049999,29.063999,29.025,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":729,"volume":806,"transactions":9,"vwap":1740},"2025-07-15",29.1,29.11,29.027,-0.042,{"date":1743,"open":1744,"high":1739,"low":1733,"close":1745,"change":1458,"percent_change":713,"volume":608,"transactions":9,"vwap":1745},"2025-07-14",29.059999,29.069,{"date":1747,"open":1733,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":331,"volume":1043,"transactions":9,"vwap":1750},"2025-07-11",29.07,29.030001,29.047001,-0.052,{"date":1753,"open":1738,"high":1738,"low":1754,"close":1754,"change":748,"percent_change":188,"volume":1043,"transactions":9,"vwap":1754},"2025-07-10",29.099001,{"date":1756,"open":1744,"high":1744,"low":1757,"close":1758,"change":1759,"percent_change":132,"volume":630,"transactions":9,"vwap":1758},"2025-07-09",28.96,29.044001,0.134,{"date":1761,"open":1762,"high":319,"low":1763,"close":1763,"change":874,"percent_change":566,"volume":1764,"transactions":9,"vwap":1763},"2025-07-08",28.95,28.91,8100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":410,"percent_change":1204,"volume":1212,"transactions":9,"vwap":1768},"2025-07-07",28.98,28.99,28.93,{"date":1771,"open":1733,"high":1729,"low":1772,"close":1772,"change":898,"percent_change":308,"volume":1773,"transactions":9,"vwap":1772},"2025-07-03",29.01,27900,{"date":1775,"open":1769,"high":1762,"low":1776,"close":1777,"change":1778,"percent_change":1017,"volume":1779,"transactions":9,"vwap":1777},"2025-07-02",28.88,28.917,-0.013,20200,{"date":1781,"open":1782,"high":1769,"low":1782,"close":1769,"change":387,"percent_change":239,"volume":1783,"transactions":9,"vwap":1769},"2025-07-01",28.86,729700,{"date":1785,"open":1786,"high":1763,"low":1787,"close":1763,"change":207,"percent_change":1138,"volume":1788,"transactions":9,"vwap":1763},"2025-06-30",28.855,28.82,8200,{"date":1790,"open":1776,"high":1776,"low":1787,"close":1791,"change":188,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-06-27",28.85,0.66,1200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":524,"percent_change":428,"volume":1495,"transactions":9,"vwap":1798},"2025-06-26",28.74,28.81,28.66,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1016,"percent_change":1017,"volume":1417,"transactions":9,"vwap":1802},"2025-06-25",28.6,28.615,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":40,"volume":596,"transactions":9,"vwap":1808},"2025-06-24",28.62,28.64,28.59,28.626,0.136,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":1467,"volume":1284,"transactions":9,"vwap":1813},"2025-06-23",28.345,28.49,28.25,0.219,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1494,"volume":1823,"transactions":9,"vwap":1821},"2025-06-20",28.3,28.34,28.24,28.271,-0.027,9200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1138,"volume":1830,"transactions":9,"vwap":1828},"2025-06-18",28.4,28.41,28.298,0.058,14200,{"date":1832,"open":1833,"high":1834,"low":1820,"close":1820,"change":1835,"percent_change":543,"volume":1836,"transactions":9,"vwap":1820},"2025-06-17",28.375,28.39,-0.157,11600,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1342,"transactions":9,"vwap":1841},"2025-06-16",28.47,28.395,28.397,0.169,0.6,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":602,"transactions":9,"vwap":1846},"2025-06-13",28.228,-0.197,-0.69,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1851,"change":748,"percent_change":188,"volume":806,"transactions":9,"vwap":1851},"2025-06-12",28.425,28.37,{"date":1854,"open":1855,"high":1856,"low":1852,"close":1852,"change":1857,"percent_change":944,"volume":624,"transactions":9,"vwap":1852},"2025-06-11",28.44,28.46,-0.071,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1863,"percent_change":1184,"volume":1864,"transactions":9,"vwap":1861},"2025-06-10",28.38,28.441,28.35,0.081,11900,{"date":1866,"open":1862,"high":1860,"low":1867,"close":1868,"change":1177,"percent_change":239,"volume":1491,"transactions":9,"vwap":1868},"2025-06-09",28.32,28.36,{"date":1870,"open":1871,"high":1834,"low":1814,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-06-06",28.33,28.341,0.175,0.62,10400,{"date":1877,"open":1878,"high":1871,"low":1879,"close":1880,"change":1023,"percent_change":843,"volume":1881,"transactions":9,"vwap":1880},"2025-06-05",28.205,28.093,28.166,102800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1820,"change":652,"percent_change":652,"volume":1887,"transactions":9,"vwap":1820},"2025-06-04",28.265,28.29,28.23,3300,{"date":1889,"open":1890,"high":1814,"low":1891,"close":1820,"change":1892,"percent_change":1893,"volume":1331,"transactions":9,"vwap":1820},"2025-06-03",28.17,28.161,0.115,0.41,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":815,"percent_change":863,"volume":1002,"transactions":9,"vwap":1899},"2025-06-02",28.01,28.14,28,28.125,{"date":1901,"open":1896,"high":1902,"low":1903,"close":1904,"change":410,"percent_change":1204,"volume":1823,"transactions":9,"vwap":1904},"2025-05-30",28.018999,27.86,27.96,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":725,"percent_change":367,"volume":1864,"transactions":9,"vwap":1909},"2025-05-29",28.040001,28.08,27.98,{"date":1911,"open":1898,"high":1908,"low":1912,"close":1912,"change":1204,"percent_change":944,"volume":1913,"transactions":9,"vwap":1912},"2025-05-28",27.93,289100,{"date":1915,"open":1916,"high":1907,"low":1916,"close":1898,"change":1570,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1898},"2025-05-27",27.84,1.08,5300,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":436,"volume":1925,"transactions":9,"vwap":1923},"2025-05-23",27.68,27.81,27.7,-0.133,5900,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":652,"percent_change":652,"volume":1931,"transactions":9,"vwap":1930},"2025-05-22",27.83,27.9,27.833,207900,{"date":1933,"open":1934,"high":1935,"low":1930,"close":1930,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1930},"2025-05-21",27.99,28.09,-0.257,-0.91,7700,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1935,"change":682,"percent_change":1054,"volume":171,"transactions":9,"vwap":1935},"2025-05-20",28.059999,28.12,{"date":1944,"open":1945,"high":1946,"low":1935,"close":1947,"change":1543,"percent_change":725,"volume":1649,"transactions":9,"vwap":1947},"2025-05-19",28.11,28.18,28.145,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":600,"percent_change":494,"volume":612,"transactions":9,"vwap":1950},"2025-05-16",28.131,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1896,"change":1955,"percent_change":904,"volume":1417,"transactions":9,"vwap":1896},"2025-05-15",27.94,28.030001,0.069,{"date":1957,"open":1904,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":256,"volume":1400,"transactions":9,"vwap":1960},"2025-05-14",27.97,27.89,27.941,-0.003,{"date":1963,"open":1964,"high":1896,"low":1965,"close":1965,"change":1648,"percent_change":989,"volume":1966,"transactions":9,"vwap":1965},"2025-05-13",27.95,27.944,130000,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":122,"percent_change":1970,"volume":652,"transactions":9,"vwap":1969},"2025-05-12",27.806,1.72,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1698,"percent_change":207,"volume":602,"transactions":9,"vwap":1973},"2025-05-09",27.336,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":904,"volume":683,"transactions":9,"vwap":1978},"2025-05-08",27.305,27.44,27.32,0.068,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":1703,"percent_change":1138,"volume":617,"transactions":9,"vwap":1983},"2025-05-07",27.23,27.252,27.16,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1254,"volume":1991,"transactions":9,"vwap":1989},"2025-05-06",27.1,27.25,27.196,-0.101,5200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1195,"percent_change":1254,"volume":1447,"transactions":9,"vwap":1997},"2025-05-05",27.37,27.379,27.27,27.297,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":1525,"transactions":9,"vwap":2002},"2025-05-02",27.43,27.45,27.399,0.279,1.03,{"date":2006,"open":2007,"high":1982,"low":2008,"close":2008,"change":280,"percent_change":555,"volume":1616,"transactions":9,"vwap":2008},"2025-05-01",27.203,27.12,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":847,"percent_change":729,"volume":2014,"transactions":9,"vwap":2012},"2025-04-30",26.87,27.030001,26.85,2300,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":1184,"volume":720,"transactions":9,"vwap":2019},"2025-04-29",26.95,27.09,27.068001,0.079,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":217,"percent_change":450,"volume":608,"transactions":9,"vwap":2024},"2025-04-28",26.97,26.989,26.88,{"date":2027,"open":173,"high":2028,"low":173,"close":2028,"change":307,"percent_change":1278,"volume":1571,"transactions":9,"vwap":2028},"2025-04-25",26.959,{"date":177,"open":2030,"high":2031,"low":2032,"close":2031,"change":2033,"percent_change":395,"volume":1043,"transactions":9,"vwap":2031},26.813,26.854,26.8,0.041]