[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSMR":3,"homepage-market-summary":22,"stock-historical-PSMR":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSMR","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 (April) ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},33.12,33.0401,0.0799,0.24,611,28.86,2255.5782845856575,100,1108,{"status":23,"indices":24,"watchlist":68,"sectors":90,"benchmarks":145},"success",[25,32,39,46,53,61],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"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":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":59,"sparkline":67,"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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",[91,96,100,105,110,115,120,125,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.53,202,{"name":97,"etf":98,"change":16,"price":99,"is_up":11},"Financials","XLF",54.01,{"name":101,"etf":102,"change":103,"price":104,"is_up":59},"Healthcare","XLV",-0.17,167.09,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Energy","XLE",0.47,63.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Materials","XLB",0.46,49.73,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",0.04,111.65,[146,151,155,159],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":152,"name":153,"price":154,"change":128,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":156,"name":157,"price":158,"change":37,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":160,"name":161,"price":162,"change":163,"is_up":59},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":165,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":174},365,1,1000,{"period_high":13,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},26.753,6547,2389650.149431,23.63,"2025-04-24",[175,178,187,195,205,212,221,228,236,243,251,259,267,277,285,293,300,307,313,322,329,334,340,348,355,361,366,373,378,386,391,397,404,410,418,427,431,436,440,444,449,453,459,465,472,478,486,493,498,505,513,520,528,534,539,544,549,554,561,566,571,578,584,588,593,598,601,605,611,616,624,632,640,645,651,655,661,668,674,679,685,692,699,703,708,715,719,723,725,727,729,733,736,739,745,749,755,760,763,767,772,777,782,788,790,795,800,806,814,817,821,824,830,833,839,847,852,856,859,862,865,868,875,881,887,892,896,902,907,912,917,924,929,934,937,940,947,951,956,960,965,968,972,976,981,984,990,996,1001,1005,1011,1015,1018,1020,1023,1028,1032,1035,1040,1043,1045,1048,1053,1057,1059,1064,1067,1074,1077,1082,1086,1089,1092,1096,1100,1103,1106,1108,1113,1116,1121,1123,1126,1128,1131,1134,1136,1139,1142,1147,1151,1154,1157,1161,1165,1170,1174,1180,1187,1189,1193,1197,1201,1205,1208,1211,1214,1217,1220,1224,1229,1233,1238,1241,1244,1247,1251,1256,1261,1266,1269,1272,1275,1278,1281,1285,1289,1296,1301,1306,1311,1315,1318,1322,1328,1333,1338,1341,1343,1347,1351,1355,1357,1362,1365,1371,1375,1379,1384,1388,1390,1395,1398,1401,1405,1409,1412,1415,1417,1422,1424,1431,1434,1436,1439,1443,1447,1451,1455,1457,1460,1464,1468,1475,1481,1486,1494,1499,1505,1509,1512,1516,1520,1524,1528,1532,1535,1540,1546,1549,1553,1558,1562,1565,1571,1575,1581,1587,1591,1596,1598,1604,1607,1614,1618,1623,1626,1629,1634,1638,1645,1651,1655,1661,1665,1671,1676,1680,1685,1687,1692,1698,1703,1706,1714,1721,1727,1734,1740,1746,1751,1755,1761,1765,1768,1773,1776,1780,1785,1793,1800,1804,1809,1814,1820,1827,1835,1840,1843,1849,1854,1857,1861,1868,1872,1877,1880,1887,1893,1901,1908,1912,1919,1923,1929],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},17,33.1127,{"date":179,"open":180,"high":181,"low":180,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-05",33.025,33.06,0.0501,0.15,625.5238,19,33.0485,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":185,"vwap":194},"2026-10-02",33.02,32.99,0.0548,0.17,518.5238,33.0192,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",32.92,32.96,32.9352,0.0109,0.03,1413.5238,27,32.931,{"date":206,"open":190,"high":190,"low":207,"close":207,"change":208,"percent_change":143,"volume":209,"transactions":210,"vwap":211},"2026-09-30",32.9243,0.0143,1010.5238,23,32.9818,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",32.95,32.91,-0.01,-0.03,714.5238,20,32.9411,{"date":222,"open":223,"high":223,"low":197,"close":197,"change":224,"percent_change":225,"volume":226,"transactions":219,"vwap":227},"2026-09-28",32.94,-0.045,-0.14,341.3238,32.9404,{"date":229,"open":214,"high":230,"low":214,"close":231,"change":232,"percent_change":192,"volume":233,"transactions":234,"vwap":235},"2026-09-25",32.98,32.965,0.055,1312.5238,24,32.975,{"date":237,"open":238,"high":223,"low":238,"close":215,"change":239,"percent_change":240,"volume":241,"transactions":210,"vwap":242},"2026-09-24",32.9,-0.005,-0.02,842.5238,32.9255,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",32.915,-0.0501,-0.15,111.5238,14,32.9293,{"date":252,"open":223,"high":253,"low":223,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",32.9651,0.0201,0.06,4550.5238,16,32.9405,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":210,"vwap":266},"2026-09-21",32.88,32.945,0.1301,0.4,1108.5238,32.9005,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":255,"volume":274,"transactions":275,"vwap":276},"2026-09-18",32.8,32.82,32.76,32.8149,0.0199,12325.5238,28,32.7726,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":257,"vwap":284},"2026-09-17",32.79,32.795,0.115,0.35,336.5238,32.7917,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",32.68,-0.06,-0.18,221.5238,18,32.776,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":143,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",32.74,0.12,34.5238,11,32.7448,{"date":301,"open":279,"high":279,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":234,"vwap":306},"2026-09-14",32.7,-0.095,-0.29,4451.5238,32.7135,{"date":308,"open":280,"high":280,"low":280,"close":280,"change":309,"percent_change":310,"volume":311,"transactions":298,"vwap":312},"2026-09-11",0.09,0.28,11.5238,32.7989,{"date":314,"open":302,"high":315,"low":316,"close":317,"change":318,"percent_change":247,"volume":319,"transactions":320,"vwap":321},"2026-09-10",32.715,32.69,32.705,-0.05,767.5238,26,32.6988,{"date":323,"open":295,"high":324,"low":325,"close":324,"change":288,"percent_change":289,"volume":326,"transactions":327,"vwap":328},"2026-09-09",32.755,32.73,2390.5238,29,32.7355,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":217,"percent_change":332,"volume":311,"transactions":298,"vwap":333},"2026-09-08",32.815,-0.09,32.8128,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":318,"volume":338,"transactions":257,"vwap":339},"2026-09-04",32.845,-0.015,209.5238,32.8526,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",32.86,0.075,0.23,40.5888,13,32.699,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":249,"vwap":354},"2026-09-02",32.785,0.065,0.2,49.5238,32.7415,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":248,"transactions":346,"vwap":360},"2026-09-01",32.72,-0.07,-0.21,32.7279,{"date":362,"open":271,"high":279,"low":271,"close":279,"change":363,"percent_change":201,"volume":364,"transactions":219,"vwap":365},"2026-08-31",0.01,190.4762,32.7515,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",32.78,0,9,8,32.7956,{"date":374,"open":271,"high":368,"low":325,"close":368,"change":232,"percent_change":192,"volume":375,"transactions":376,"vwap":377},"2026-08-27",7985,45,32.7334,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":298,"vwap":385},"2026-08-26",32.6801,32.725,0.015,0.05,210,32.6936,{"date":387,"open":302,"high":388,"low":287,"close":388,"change":201,"percent_change":309,"volume":389,"transactions":249,"vwap":390},"2026-08-25",32.71,760,32.6937,{"date":392,"open":287,"high":287,"low":393,"close":287,"change":363,"percent_change":201,"volume":394,"transactions":395,"vwap":396},"2026-08-24",32.66,310,12,32.6714,{"date":398,"open":399,"high":399,"low":393,"close":399,"change":400,"percent_change":309,"volume":401,"transactions":402,"vwap":403},"2026-08-21",32.67,0.0278,2137,30,32.6627,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":395,"vwap":399},"2026-08-20",32.6422,-0.0528,-0.16,109,{"date":411,"open":287,"high":412,"low":393,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-19",32.695,0.235,0.72,5041,46,32.6672,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":58,"volume":424,"transactions":425,"vwap":426},"2026-08-18",32.63,32.655,32.46,-0.235,27139,107,32.562,{"date":428,"open":381,"high":381,"low":412,"close":412,"change":217,"percent_change":332,"volume":429,"transactions":395,"vwap":430},"2026-08-17",136,32.7231,{"date":432,"open":381,"high":381,"low":381,"close":381,"change":433,"percent_change":434,"volume":370,"transactions":371,"vwap":435},"2026-08-14",0.005,0.02,32.7197,{"date":437,"open":357,"high":357,"low":357,"close":357,"change":232,"percent_change":192,"volume":438,"transactions":298,"vwap":439},"2026-08-13",160,32.7161,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":434,"percent_change":255,"volume":370,"transactions":371,"vwap":443},"2026-08-12",32.665,32.6822,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":337,"percent_change":318,"volume":447,"transactions":395,"vwap":448},"2026-08-11",32.645,50,32.7256,{"date":450,"open":393,"high":393,"low":393,"close":393,"change":451,"percent_change":363,"volume":370,"transactions":371,"vwap":452},"2026-08-10",0.0039,32.6542,{"date":454,"open":421,"high":455,"low":421,"close":455,"change":456,"percent_change":74,"volume":457,"transactions":371,"vwap":458},"2026-08-07",32.6561,0.0461,108,32.6529,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":217,"volume":371,"transactions":463,"vwap":464},"2026-08-06",32.61,-0.0093,7,32.6031,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":-6,"volume":469,"transactions":470,"vwap":471},"2026-08-05",32.6193,-0.0007,134,10,32.612,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":296,"percent_change":475,"volume":476,"transactions":298,"vwap":477},"2026-08-04",32.62,0.37,100.268,32.5512,{"date":479,"open":480,"high":481,"low":422,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":257,"vwap":485},"2026-08-03",32.47,32.5,0.0876,0.27,544,32.466,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":282,"volume":491,"transactions":371,"vwap":492},"2026-07-31",32.3,32.4124,0.1135,379,32.3007,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":37,"volume":395,"transactions":470,"vwap":497},"2026-07-30",32.2989,0.1545,32.2527,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":370,"vwap":504},"2026-07-29",32.1444,-0.1453,-0.45,9.969031,32.2322,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":298,"vwap":512},"2026-07-28",32.45,32.2897,0.0663,0.21,1243,32.4448,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":143,"volume":517,"transactions":518,"vwap":519},"2026-07-27",32.2234,0.0134,158,36,32.203,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":370,"vwap":527},"2026-07-24",32.25,32.21,0.0432,0.13,408,32.2467,{"date":529,"open":523,"high":523,"low":530,"close":530,"change":531,"percent_change":532,"volume":457,"transactions":371,"vwap":533},"2026-07-23",32.1668,-0.133,-0.41,32.2088,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":240,"volume":371,"transactions":463,"vwap":538},"2026-07-22",32.2998,-0.0052,32.3075,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":81,"volume":371,"transactions":463,"vwap":543},"2026-07-21",32.305,0.07,32.2781,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":369,"percent_change":369,"volume":547,"transactions":470,"vwap":548},"2026-07-20",32.235,33,32.222,{"date":550,"open":546,"high":546,"low":546,"close":546,"change":551,"percent_change":552,"volume":371,"transactions":463,"vwap":553},"2026-07-17",-0.0749,-0.23,32.2141,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":463,"transactions":559,"vwap":560},"2026-07-16",32.3099,-0.0401,-0.12,6,32.3116,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":143,"percent_change":296,"volume":564,"transactions":370,"vwap":565},"2026-07-15",32.35,49,32.3484,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":383,"percent_change":183,"volume":569,"transactions":559,"vwap":570},"2026-07-14",32.31,127,32.3285,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":559,"transactions":576,"vwap":577},"2026-07-13",32.26,-0.079,-0.24,4,32.3258,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":296,"volume":583,"transactions":9,"vwap":581},"2026-07-10",32.29,32.339,0.039,200,{"date":585,"open":488,"high":488,"low":488,"close":488,"change":586,"percent_change":587,"volume":20,"transactions":9,"vwap":488},"2026-07-09",0.085,0.26,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":240,"percent_change":288,"volume":592,"transactions":9,"vwap":591},"2026-07-08",32.15,32.215,800,{"date":594,"open":595,"high":595,"low":596,"close":546,"change":337,"percent_change":318,"volume":597,"transactions":9,"vwap":546},"2026-07-07",32.265,32.23,1300,{"date":599,"open":596,"high":595,"low":596,"close":522,"change":600,"percent_change":352,"volume":167,"transactions":9,"vwap":522},"2026-07-06",0.064,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":363,"volume":20,"transactions":9,"vwap":603},"2026-07-02",32.186,0.004,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":240,"volume":167,"transactions":9,"vwap":609},"2026-07-01",32.2,32.24,32.182,-0.008,{"date":612,"open":613,"high":607,"low":590,"close":614,"change":542,"percent_change":81,"volume":615,"transactions":9,"vwap":614},"2026-06-30",32.18,32.19,2400,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-29",32.14,32.11,32.12,0.25,0.78,1400,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-06-26",32.040001,32.049999,31.87,-0.134,-0.42,6200,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-25",32.060001,31.99,32.0040016,0.034,0.11,5000,{"date":641,"open":627,"high":634,"low":642,"close":642,"change":643,"percent_change":644,"volume":592,"transactions":9,"vwap":642},"2026-06-24",31.97,-0.025,-0.08,{"date":646,"open":635,"high":627,"low":635,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-23",31.995,-0.115,-0.36,2800,{"date":652,"open":653,"high":653,"low":619,"close":619,"change":654,"percent_change":558,"volume":20,"transactions":9,"vwap":619},"2026-06-22",32.17,-0.037,{"date":656,"open":590,"high":613,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-18",32.147,0.133,0.42,1600,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-17",32.16,32.014,-0.159,-0.49,900,{"date":669,"open":653,"high":596,"low":670,"close":671,"change":672,"percent_change":434,"volume":673,"transactions":9,"vwap":671},"2026-06-16",32.13,32.173,0.006,37600,{"date":675,"open":663,"high":676,"low":663,"close":676,"change":677,"percent_change":118,"volume":678,"transactions":9,"vwap":676},"2026-06-15",32.167,0.152,600,{"date":680,"open":681,"high":626,"low":681,"close":682,"change":683,"percent_change":150,"volume":684,"transactions":9,"vwap":682},"2026-06-12",31.94,32.014999,0.175,1700,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":383,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-11",31.95,32,31.84,0.16,20100,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-10",31.82,31.79,-0.151,-0.47,300,{"date":700,"open":642,"high":642,"low":701,"close":701,"change":702,"percent_change":288,"volume":20,"transactions":9,"vwap":701},"2026-06-09",31.941,-0.019,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":74,"volume":20,"transactions":9,"vwap":706},"2026-06-08",31.98,31.96,0.045,{"date":709,"open":634,"high":634,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-05",31.89,31.915,-0.223,-0.69,16200,{"date":716,"open":619,"high":717,"low":619,"close":717,"change":718,"percent_change":183,"volume":678,"transactions":9,"vwap":717},"2026-06-04",32.138,0.047,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":247,"volume":20,"transactions":9,"vwap":721},"2026-06-03",32.091,-0.049,{"date":724,"open":618,"high":618,"low":618,"close":618,"change":363,"percent_change":201,"volume":20,"transactions":9,"vwap":618},"2026-06-02",{"date":726,"open":670,"high":670,"low":670,"close":670,"change":363,"percent_change":201,"volume":20,"transactions":9,"vwap":670},"2026-06-01",{"date":728,"open":620,"high":620,"low":620,"close":620,"change":363,"percent_change":201,"volume":583,"transactions":9,"vwap":620},"2026-05-29",{"date":730,"open":731,"high":619,"low":731,"close":619,"change":542,"percent_change":81,"volume":732,"transactions":9,"vwap":619},"2026-05-28",32.07,3100,{"date":734,"open":735,"high":626,"low":735,"close":626,"change":363,"percent_change":201,"volume":20,"transactions":9,"vwap":626},"2026-05-27",32.029999,{"date":737,"open":735,"high":634,"low":735,"close":735,"change":351,"percent_change":352,"volume":738,"transactions":9,"vwap":735},"2026-05-26",16000,{"date":740,"open":687,"high":705,"low":687,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-05-22",31.965,0.026,0.08,4800,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":582,"percent_change":296,"volume":20,"transactions":9,"vwap":748},"2026-05-21",31.86,31.939,{"date":750,"open":628,"high":751,"low":628,"close":752,"change":753,"percent_change":754,"volume":650,"transactions":9,"vwap":752},"2026-05-20",31.91,31.9,0.059,0.19,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":552,"volume":20,"transactions":9,"vwap":758},"2026-05-19",31.8,31.841,-0.074,{"date":761,"open":711,"high":711,"low":711,"close":711,"change":762,"percent_change":638,"volume":583,"transactions":9,"vwap":711},"2026-05-18",0.035,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":575,"volume":369,"transactions":9,"vwap":765},"2026-05-15",31.88,-0.078,{"date":768,"open":752,"high":705,"low":752,"close":769,"change":770,"percent_change":192,"volume":771,"transactions":9,"vwap":769},"2026-05-14",31.958,0.053,64100,{"date":773,"open":628,"high":774,"low":747,"close":774,"change":775,"percent_change":638,"volume":776,"transactions":9,"vwap":774},"2026-05-13",31.905,0.036,4400,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":604,"percent_change":363,"volume":781,"transactions":9,"vwap":780},"2026-05-12",31.73,31.869,3300,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":743,"volume":787,"transactions":9,"vwap":785},"2026-05-11",31.85,31.865,0.025,6600,{"date":789,"open":784,"high":784,"low":689,"close":689,"change":351,"percent_change":352,"volume":698,"transactions":9,"vwap":689},"2026-05-08",{"date":791,"open":792,"high":793,"low":792,"close":794,"change":217,"percent_change":332,"volume":738,"transactions":9,"vwap":794},"2026-05-07",31.76,31.83,31.775,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":369,"transactions":9,"vwap":797},"2026-05-06",31.805,0.105,0.33,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":167,"transactions":9,"vwap":803},"2026-05-05",31.68,31.7,0.097,0.31,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-04",31.67,31.59,31.603,-0.082,-0.26,2900,{"date":815,"open":803,"high":803,"low":808,"close":816,"change":351,"percent_change":510,"volume":615,"transactions":9,"vwap":816},"2026-05-01",31.685,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":281,"percent_change":475,"volume":667,"transactions":9,"vwap":820},"2026-04-30",31.51,31.62,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":337,"percent_change":318,"volume":369,"transactions":9,"vwap":823},"2026-04-29",31.505,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":167,"transactions":9,"vwap":827},"2026-04-28",31.48,31.52,-0.04,-0.13,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":363,"percent_change":201,"volume":20,"transactions":9,"vwap":832},"2026-04-27",31.56,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":650,"transactions":9,"vwap":836},"2026-04-24",31.53,31.55,0.091,0.29,{"date":840,"open":841,"high":819,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-04-23",31.5,31.37,31.459,-0.061,-0.19,45800,{"date":848,"open":827,"high":827,"low":849,"close":827,"change":850,"percent_change":264,"volume":851,"transactions":9,"vwap":827},"2026-04-22",31.47,0.125,4000,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":303,"percent_change":855,"volume":20,"transactions":9,"vwap":854},"2026-04-21",31.395,-0.3,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":363,"percent_change":201,"volume":20,"transactions":9,"vwap":858},"2026-04-20",31.49,{"date":860,"open":827,"high":827,"low":826,"close":826,"change":281,"percent_change":475,"volume":861,"transactions":9,"vwap":826},"2026-04-17",5500,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":762,"percent_change":638,"volume":20,"transactions":9,"vwap":864},"2026-04-16",31.365,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":351,"percent_change":510,"volume":20,"transactions":9,"vwap":867},"2026-04-15",31.33,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":623,"transactions":9,"vwap":872},"2026-04-14",31.26,31.285,31.265,0.122,0.39,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":51,"volume":880,"transactions":9,"vwap":878},"2026-04-13",30.94,31.143,0.138,4500,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":240,"percent_change":288,"volume":886,"transactions":9,"vwap":885},"2026-04-10",31.07,30.99,31.0049992,3200,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":51,"volume":20,"transactions":9,"vwap":890},"2026-04-09",31.01,31.025,0.139,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":108,"volume":20,"transactions":9,"vwap":894},"2026-04-08",30.886,0.367,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":369,"volume":901,"transactions":9,"vwap":899},"2026-04-07",30.36,30.519,0.001,1900,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":20,"transactions":9,"vwap":904},"2026-04-06",30.518,0.098,0.32,{"date":908,"open":898,"high":909,"low":898,"close":910,"change":255,"percent_change":352,"volume":911,"transactions":9,"vwap":910},"2026-04-02",30.45,30.42,16500,{"date":913,"open":914,"high":915,"low":898,"close":898,"change":240,"percent_change":358,"volume":916,"transactions":9,"vwap":898},"2026-04-01",30.48,30.53,15400,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":88,"volume":923,"transactions":9,"vwap":920},"2026-03-31",30.37,30.38,30.34,0.153,6300,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":20,"transactions":9,"vwap":926},"2026-03-30",30.227,0.131,0.44,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":20,"transactions":9,"vwap":931},"2026-03-27",30.096001,-0.065,-0.22,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":574,"percent_change":812,"volume":20,"transactions":9,"vwap":936},"2026-03-26",30.161,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":586,"percent_change":310,"volume":20,"transactions":9,"vwap":939},"2026-03-25",30.24,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-24",30.08,30.155,-0.031,-0.1,1800,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":264,"volume":20,"transactions":9,"vwap":949},"2026-03-23",30.186,0.121,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":20,"transactions":9,"vwap":953},"2026-03-20",30.065001,-0.092,-0.31,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":770,"percent_change":959,"volume":20,"transactions":9,"vwap":958},"2026-03-19",30.157,0.18,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":20,"transactions":9,"vwap":962},"2026-03-18",30.104,-0.096,-0.32,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":762,"percent_change":296,"volume":20,"transactions":9,"vwap":967},"2026-03-17",30.2,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":874,"volume":20,"transactions":9,"vwap":970},"2026-03-16",30.165,0.117,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":828,"volume":20,"transactions":9,"vwap":974},"2026-03-13",30.048,-0.013,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":20,"transactions":9,"vwap":978},"2026-03-12",30.061001,-0.059,-0.2,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":363,"percent_change":201,"volume":20,"transactions":9,"vwap":983},"2026-03-11",30.12,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":363,"volume":989,"transactions":9,"vwap":987},"2026-03-10",30.07,30.11,0.002,400,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":73,"volume":995,"transactions":9,"vwap":993},"2026-03-09",29.91,30.108,0.102,2200,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":359,"volume":20,"transactions":9,"vwap":999},"2026-03-06",29.94,30.0060005,-0.064,{"date":1002,"open":1003,"high":1003,"low":986,"close":986,"change":932,"percent_change":933,"volume":1004,"transactions":9,"vwap":986},"2026-03-05",30.105,2700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":343,"percent_change":621,"volume":1010,"transactions":9,"vwap":1008},"2026-03-04",30.1,30.135,30.09,5900,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":358,"percent_change":552,"volume":684,"transactions":9,"vwap":1014},"2026-03-03",29.98,30.059999,{"date":1016,"open":986,"high":1017,"low":986,"close":1017,"change":434,"percent_change":542,"volume":583,"transactions":9,"vwap":1017},"2026-03-02",30.13,{"date":1019,"open":1014,"high":987,"low":1014,"close":987,"change":217,"percent_change":945,"volume":20,"transactions":9,"vwap":987},"2026-02-27",{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":239,"percent_change":240,"volume":20,"transactions":9,"vwap":1022},"2026-02-26",30.14,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":383,"percent_change":192,"volume":1027,"transactions":9,"vwap":1026},"2026-02-25",29.65,30.145,2300,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":542,"percent_change":344,"volume":20,"transactions":9,"vwap":1031},"2026-02-24",30.068001,30.094999,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":239,"percent_change":240,"volume":369,"transactions":9,"vwap":1034},"2026-02-23",30.025,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":337,"percent_change":318,"volume":1039,"transactions":9,"vwap":1038},"2026-02-20",30.049999,30.030001,3500,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":240,"percent_change":358,"volume":369,"transactions":9,"vwap":1042},"2026-02-19",30.045,{"date":1044,"open":953,"high":953,"low":953,"close":953,"change":762,"percent_change":296,"volume":369,"transactions":9,"vwap":953},"2026-02-18",{"date":1046,"open":1038,"high":1038,"low":1038,"close":1038,"change":1047,"percent_change":525,"volume":369,"transactions":9,"vwap":1038},"2026-02-17",0.038,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":192,"volume":20,"transactions":9,"vwap":1051},"2026-02-13",29.97,29.992,0.052,{"date":1054,"open":1055,"high":1055,"low":998,"close":998,"change":829,"percent_change":1056,"volume":989,"transactions":9,"vwap":998},"2026-02-12",29.95,-0.43,{"date":1058,"open":986,"high":986,"low":986,"close":986,"change":988,"percent_change":363,"volume":369,"transactions":9,"vwap":986},"2026-02-11",{"date":1060,"open":1061,"high":986,"low":1062,"close":1030,"change":1063,"percent_change":216,"volume":946,"transactions":9,"vwap":1030},"2026-02-10",30.021999,30.00099945,-0.002,{"date":1065,"open":1066,"high":986,"low":1066,"close":986,"change":638,"percent_change":475,"volume":678,"transactions":9,"vwap":986},"2026-02-09",30.011999,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":74,"volume":1073,"transactions":9,"vwap":1071},"2026-02-06",29.99,30.02,29.96,0.041,8000,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":944,"percent_change":945,"volume":20,"transactions":9,"vwap":1076},"2026-02-05",29.919,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1055,"change":1081,"percent_change":247,"volume":698,"transactions":9,"vwap":1055},"2026-02-04",29.965,29.941,-0.046,{"date":1083,"open":992,"high":1084,"low":992,"close":1084,"change":1085,"percent_change":754,"volume":995,"transactions":9,"vwap":1084},"2026-02-03",29.996,0.056,{"date":1087,"open":1050,"high":1050,"low":998,"close":998,"change":224,"percent_change":247,"volume":1088,"transactions":9,"vwap":998},"2026-02-02",7300,{"date":1090,"open":1055,"high":1091,"low":1055,"close":1091,"change":240,"percent_change":358,"volume":886,"transactions":9,"vwap":1091},"2026-01-30",29.985,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":805,"volume":369,"transactions":9,"vwap":1094},"2026-01-29",30.0049992,0.092,{"date":1097,"open":1034,"high":1034,"low":1098,"close":1098,"change":1099,"percent_change":964,"volume":583,"transactions":9,"vwap":1098},"2026-01-28",29.913,-0.097,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":707,"percent_change":183,"volume":369,"transactions":9,"vwap":1102},"2026-01-27",30.01,{"date":1104,"open":1050,"high":1050,"low":1079,"close":1079,"change":337,"percent_change":318,"volume":1105,"transactions":9,"vwap":1079},"2026-01-26",1100,{"date":1107,"open":1013,"high":1013,"low":1013,"close":1013,"change":143,"percent_change":525,"volume":369,"transactions":9,"vwap":1013},"2026-01-23",{"date":1109,"open":1110,"high":998,"low":1111,"close":998,"change":434,"percent_change":542,"volume":1112,"transactions":9,"vwap":998},"2026-01-22",29.92,29.9,5100,{"date":1114,"open":1111,"high":1110,"low":1115,"close":1110,"change":743,"percent_change":483,"volume":667,"transactions":9,"vwap":1110},"2026-01-21",29.89,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":644,"percent_change":1120,"volume":20,"transactions":9,"vwap":1119},"2026-01-20",29.82,29.84,-0.27,{"date":1122,"open":1110,"high":1110,"low":1110,"close":1110,"change":382,"percent_change":383,"volume":583,"transactions":9,"vwap":1110},"2026-01-16",{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":239,"percent_change":240,"volume":369,"transactions":9,"vwap":1125},"2026-01-15",29.905,{"date":1127,"open":992,"high":992,"low":992,"close":992,"change":240,"percent_change":358,"volume":20,"transactions":9,"vwap":992},"2026-01-14",{"date":1129,"open":998,"high":998,"low":1130,"close":1130,"change":382,"percent_change":383,"volume":20,"transactions":9,"vwap":1130},"2026-01-13",29.93,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":433,"percent_change":434,"volume":20,"transactions":9,"vwap":1133},"2026-01-12",29.915,{"date":1135,"open":992,"high":992,"low":992,"close":992,"change":762,"percent_change":296,"volume":678,"transactions":9,"vwap":992},"2026-01-09",{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":363,"percent_change":201,"volume":369,"transactions":9,"vwap":1138},"2026-01-08",29.875,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":337,"percent_change":318,"volume":369,"transactions":9,"vwap":1141},"2026-01-07",29.865,{"date":1143,"open":1141,"high":1144,"low":1141,"close":1144,"change":201,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-01-06",29.88,0.1,500,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1145,"volume":20,"transactions":9,"vwap":1149},"2026-01-05",29.85,0.029,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":434,"percent_change":542,"volume":369,"transactions":9,"vwap":1153},"2026-01-02",29.821,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":702,"percent_change":288,"volume":20,"transactions":9,"vwap":1156},"2025-12-31",29.801,{"date":1158,"open":1118,"high":1118,"low":1118,"close":1118,"change":1159,"percent_change":1160,"volume":369,"transactions":9,"vwap":1118},"2025-12-30",-0.034,-0.11,{"date":1162,"open":1119,"high":1163,"low":1119,"close":1163,"change":1164,"percent_change":201,"volume":20,"transactions":9,"vwap":1163},"2025-12-29",29.854,0.008,{"date":1166,"open":1025,"high":1167,"low":1025,"close":1167,"change":1168,"percent_change":143,"volume":1169,"transactions":9,"vwap":1167},"2025-12-26",29.846,0.011,3000,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":183,"volume":20,"transactions":9,"vwap":1172},"2025-12-24",29.835,0.046,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":743,"volume":732,"transactions":9,"vwap":1177},"2025-12-23",29.77,29.789,29.75,0.024,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":369,"percent_change":369,"volume":1186,"transactions":9,"vwap":1185},"2025-12-22",29.74,29.79,29.72,29.765,17200,{"date":1188,"open":1185,"high":1185,"low":1185,"close":1185,"change":837,"percent_change":805,"volume":369,"transactions":9,"vwap":1185},"2025-12-19",{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":183,"volume":369,"transactions":9,"vwap":1191},"2025-12-18",29.674,0.044,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":318,"volume":369,"transactions":9,"vwap":1195},"2025-12-17",29.63,-0.016,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":363,"volume":20,"transactions":9,"vwap":1199},"2025-12-16",29.646,0.003,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1164,"percent_change":201,"volume":1027,"transactions":9,"vwap":1204},"2025-12-15",29.645,29.643,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":932,"percent_change":933,"volume":20,"transactions":9,"vwap":1207},"2025-12-12",29.635,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":382,"percent_change":383,"volume":20,"transactions":9,"vwap":1210},"2025-12-11",29.7,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":707,"percent_change":183,"volume":20,"transactions":9,"vwap":1213},"2025-12-10",29.685,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":707,"percent_change":183,"volume":20,"transactions":9,"vwap":1216},"2025-12-09",29.64,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":643,"percent_change":644,"volume":20,"transactions":9,"vwap":1219},"2025-12-08",29.595,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":183,"volume":1039,"transactions":9,"vwap":1222},"2025-12-05",29.62,0.043,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1160,"volume":698,"transactions":9,"vwap":1227},"2025-12-04",29.56,29.577,-0.033,{"date":1230,"open":1231,"high":1210,"low":1226,"close":1232,"change":1145,"percent_change":73,"volume":732,"transactions":9,"vwap":1232},"2025-12-03",29.619,29.61,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":358,"percent_change":575,"volume":1237,"transactions":9,"vwap":1236},"2025-12-02",29.67,29.51,3700,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":369,"percent_change":369,"volume":369,"transactions":9,"vwap":1240},"2025-12-01",29.58,{"date":1242,"open":1240,"high":1240,"low":1240,"close":1240,"change":232,"percent_change":754,"volume":1243,"transactions":9,"vwap":1240},"2025-11-28",106,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":707,"percent_change":183,"volume":20,"transactions":9,"vwap":1246},"2025-11-26",29.525,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":192,"volume":20,"transactions":9,"vwap":1249},"2025-11-25",29.48,0.051,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":20,"transactions":9,"vwap":1253},"2025-11-24",29.429,0.145,0.5,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":20,"transactions":9,"vwap":1258},"2025-11-21",29.284,0.106,0.36,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":369,"transactions":9,"vwap":1263},"2025-11-20",29.178,-0.112,-0.38,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":434,"percent_change":542,"volume":20,"transactions":9,"vwap":1268},"2025-11-19",29.29,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":318,"percent_change":103,"volume":369,"transactions":9,"vwap":1271},"2025-11-18",29.27,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":932,"percent_change":933,"volume":369,"transactions":9,"vwap":1274},"2025-11-17",29.32,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":762,"percent_change":296,"volume":20,"transactions":9,"vwap":1277},"2025-11-14",29.385,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":332,"percent_change":955,"volume":369,"transactions":9,"vwap":1280},"2025-11-13",29.35,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":369,"percent_change":369,"volume":1284,"transactions":9,"vwap":1283},"2025-11-12",29.44,3600,{"date":1286,"open":1283,"high":1283,"low":1283,"close":1283,"change":1287,"percent_change":332,"volume":1288,"transactions":9,"vwap":1283},"2025-11-11",-0.027,3800,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":44,"volume":1295,"transactions":9,"vwap":1293},"2025-11-10",29.46,29.55,29.467,0.143,7700,{"date":1297,"open":18,"high":1298,"low":18,"close":1298,"change":1299,"percent_change":255,"volume":1300,"transactions":9,"vwap":1298},"2025-11-07",29.324,0.018,8100,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":318,"volume":20,"transactions":9,"vwap":1304},"2025-11-06",29.34,29.306,-0.014,{"date":1307,"open":1236,"high":1308,"low":1274,"close":1274,"change":1309,"percent_change":408,"volume":1310,"transactions":9,"vwap":1274},"2025-11-05",29.53,-0.048,5700,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":828,"volume":20,"transactions":9,"vwap":1313},"2025-11-04",29.368,-0.012,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":828,"percent_change":225,"volume":1288,"transactions":9,"vwap":1317},"2025-11-03",29.38,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":434,"volume":369,"transactions":9,"vwap":1320},"2025-10-31",29.42,0.007,{"date":1323,"open":1317,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1160,"volume":946,"transactions":9,"vwap":1326},"2025-10-30",29.417,29.365,29.413,-0.032,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":358,"volume":20,"transactions":9,"vwap":1331},"2025-10-29",29.4,29.445,-0.022,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1293,"change":1337,"percent_change":216,"volume":989,"transactions":9,"vwap":1293},"2025-10-28",29.47,29.415,-0.003,{"date":1339,"open":1320,"high":1335,"low":1330,"close":1335,"change":383,"percent_change":192,"volume":1340,"transactions":9,"vwap":1335},"2025-10-27",2100,{"date":1342,"open":1280,"high":1320,"low":1280,"close":1320,"change":383,"percent_change":192,"volume":1146,"transactions":9,"vwap":1320},"2025-10-24",{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":255,"percent_change":352,"volume":698,"transactions":9,"vwap":1346},"2025-10-23",29.3,29.37,{"date":1348,"open":1345,"high":1349,"low":1345,"close":1349,"change":1350,"percent_change":408,"volume":20,"transactions":9,"vwap":1349},"2025-10-22",29.31,-0.047,{"date":1352,"open":1268,"high":1353,"low":1268,"close":1353,"change":1354,"percent_change":255,"volume":583,"transactions":9,"vwap":1353},"2025-10-21",29.357,0.017,{"date":1356,"open":1303,"high":1303,"low":1303,"close":1303,"change":690,"percent_change":150,"volume":369,"transactions":9,"vwap":1303},"2025-10-20",{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":582,"percent_change":525,"volume":995,"transactions":9,"vwap":1361},"2025-10-17",29.14,29.22,29.18,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1000,"percent_change":933,"volume":369,"transactions":9,"vwap":1364},"2025-10-16",29.141,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1063,"percent_change":216,"volume":732,"transactions":9,"vwap":1370},"2025-10-15",29.23,29.275,29.19,29.205,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1159,"percent_change":558,"volume":20,"transactions":9,"vwap":1374},"2025-10-14",29.21,29.207,{"date":1376,"open":1361,"high":1377,"low":1361,"close":1377,"change":1378,"percent_change":73,"volume":20,"transactions":9,"vwap":1377},"2025-10-13",29.241,0.099,{"date":1380,"open":1271,"high":1271,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":20,"transactions":9,"vwap":1381},"2025-10-10",29.142,-0.108,-0.37,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":318,"percent_change":103,"volume":1387,"transactions":9,"vwap":1386},"2025-10-09",29.25,3900,{"date":1389,"open":1345,"high":1345,"low":1345,"close":1345,"change":255,"percent_change":510,"volume":369,"transactions":9,"vwap":1345},"2025-10-08",{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":288,"percent_change":980,"volume":623,"transactions":9,"vwap":1394},"2025-10-07",29.283,29.215,29.24,{"date":1396,"open":1345,"high":1345,"low":1345,"close":1345,"change":1397,"percent_change":542,"volume":369,"transactions":9,"vwap":1345},"2025-10-06",0.021,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":433,"percent_change":434,"volume":369,"transactions":9,"vwap":1400},"2025-10-03",29.279,{"date":1402,"open":1274,"high":1274,"low":1373,"close":1403,"change":1404,"percent_change":-6,"volume":167,"transactions":9,"vwap":1403},"2025-10-02",29.274,-0.001,{"date":1406,"open":1407,"high":1368,"low":1407,"close":1368,"change":1408,"percent_change":255,"volume":989,"transactions":9,"vwap":1368},"2025-10-01",29.2,0.019,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":201,"percent_change":1145,"volume":369,"transactions":9,"vwap":1411},"2025-09-30",29.256,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1168,"percent_change":143,"volume":369,"transactions":9,"vwap":1414},"2025-09-29",29.226,{"date":1416,"open":1359,"high":1393,"low":1359,"close":1393,"change":770,"percent_change":959,"volume":989,"transactions":9,"vwap":1393},"2025-09-26",{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":288,"volume":167,"transactions":9,"vwap":1420},"2025-09-25",29.08,29.162,-0.018,{"date":1423,"open":1359,"high":1361,"low":1359,"close":1361,"change":309,"percent_change":805,"volume":20,"transactions":9,"vwap":1361},"2025-09-24",{"date":1425,"open":1370,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-09-23",29.26,29.09,-0.135,-0.46,10400,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":382,"percent_change":383,"volume":369,"transactions":9,"vwap":1433},"2025-09-22",29.225,{"date":1435,"open":1373,"high":1373,"low":1373,"close":1373,"change":201,"percent_change":1145,"volume":20,"transactions":9,"vwap":1373},"2025-09-19",{"date":1437,"open":1361,"high":1361,"low":1361,"close":1361,"change":1438,"percent_change":1145,"volume":369,"transactions":9,"vwap":1361},"2025-09-18",0.028,{"date":1440,"open":1441,"high":1407,"low":1427,"close":1442,"change":604,"percent_change":363,"volume":678,"transactions":9,"vwap":1442},"2025-09-17",29.151,29.152,{"date":1444,"open":1445,"high":1446,"low":1419,"close":1446,"change":1314,"percent_change":828,"volume":1105,"transactions":9,"vwap":1446},"2025-09-16",29.135,29.148,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":383,"volume":369,"transactions":9,"vwap":1449},"2025-09-15",29.16,0.016,{"date":1452,"open":1453,"high":1454,"low":1427,"close":1454,"change":604,"percent_change":363,"volume":776,"transactions":9,"vwap":1454},"2025-09-12",29.1,29.144,{"date":1456,"open":1427,"high":1359,"low":1427,"close":1359,"change":383,"percent_change":192,"volume":678,"transactions":9,"vwap":1359},"2025-09-11",{"date":1458,"open":1427,"high":1427,"low":1427,"close":1427,"change":1459,"percent_change":383,"volume":369,"transactions":9,"vwap":1427},"2025-09-10",0.014,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":434,"percent_change":542,"volume":1039,"transactions":9,"vwap":1463},"2025-09-09",29.01,29.076,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":201,"percent_change":1145,"volume":1467,"transactions":9,"vwap":1466},"2025-09-08",29.056,4300,{"date":1469,"open":1470,"high":1419,"low":1471,"close":1472,"change":1473,"percent_change":216,"volume":1474,"transactions":9,"vwap":1472},"2025-09-05",29.016001,28.93,29.025999,-0.004,103200,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":344,"volume":1480,"transactions":9,"vwap":1478},"2025-09-04",28.9,29.030001,0.067,5400,{"date":1482,"open":1483,"high":327,"low":18,"close":1484,"change":1485,"percent_change":621,"volume":1288,"transactions":9,"vwap":1484},"2025-09-03",28.99,28.963,0.073,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1010,"transactions":9,"vwap":1491},"2025-09-02",28.886,28.94,28.84,28.89,-0.072,-0.25,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":558,"volume":989,"transactions":9,"vwap":1497},"2025-08-29",28.91,28.962,-0.036,{"date":1500,"open":1471,"high":1501,"low":1502,"close":1501,"change":1503,"percent_change":743,"volume":1504,"transactions":9,"vwap":1501},"2025-08-28",28.998,28.92,0.023,12200,{"date":1506,"open":1502,"high":1507,"low":1477,"close":1508,"change":1354,"percent_change":255,"volume":781,"transactions":9,"vwap":1508},"2025-08-27",29.040001,28.975,{"date":1510,"open":1491,"high":1511,"low":1491,"close":1511,"change":201,"percent_change":1145,"volume":583,"transactions":9,"vwap":1511},"2025-08-26",28.958,{"date":1513,"open":1462,"high":1462,"low":1496,"close":1514,"change":1196,"percent_change":288,"volume":1515,"transactions":9,"vwap":1514},"2025-08-25",28.928,700,{"date":1517,"open":1489,"high":1518,"low":1477,"close":1519,"change":891,"percent_change":37,"volume":623,"transactions":9,"vwap":1519},"2025-08-22",28.945,28.944,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":247,"volume":369,"transactions":9,"vwap":1522},"2025-08-21",28.805,-0.042,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1196,"percent_change":288,"volume":698,"transactions":9,"vwap":1527},"2025-08-20",28.73,28.847,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1327,"percent_change":1160,"volume":698,"transactions":9,"vwap":1531},"2025-08-19",28.8,28.863,{"date":1533,"open":1490,"high":1534,"low":1490,"close":1534,"change":363,"percent_change":201,"volume":20,"transactions":9,"vwap":1534},"2025-08-18",28.895,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":382,"percent_change":383,"volume":678,"transactions":9,"vwap":1539},"2025-08-15",28.85,28.893,28.885,{"date":1541,"open":1542,"high":1471,"low":1542,"close":1543,"change":1544,"percent_change":829,"volume":1545,"transactions":9,"vwap":1543},"2025-08-14",28.81,28.87,-0.038,4600,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":637,"percent_change":296,"volume":369,"transactions":9,"vwap":1548},"2025-08-13",28.908,{"date":1550,"open":1490,"high":1551,"low":1542,"close":1551,"change":1552,"percent_change":838,"volume":995,"transactions":9,"vwap":1551},"2025-08-12",28.874,0.083,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":610,"percent_change":217,"volume":1105,"transactions":9,"vwap":1557},"2025-08-11",28.78,28.82,28.791,{"date":1559,"open":1555,"high":1560,"low":1555,"close":1560,"change":1561,"percent_change":81,"volume":20,"transactions":9,"vwap":1560},"2025-08-08",28.799,0.062,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":610,"percent_change":217,"volume":369,"transactions":9,"vwap":1564},"2025-08-07",28.737,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":118,"volume":667,"transactions":9,"vwap":1569},"2025-08-06",28.66,28.77,28.745,0.135,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1160,"percent_change":1265,"volume":776,"transactions":9,"vwap":1574},"2025-08-05",28.69,28.61,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":989,"transactions":9,"vwap":1578},"2025-08-04",28.708,28.72,0.149,0.52,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":532,"volume":667,"transactions":9,"vwap":1585},"2025-08-01",28.5,28.598,28.571,-0.119,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1573,"change":434,"percent_change":542,"volume":639,"transactions":9,"vwap":1573},"2025-07-31",28.64,28.74,{"date":1592,"open":1568,"high":1568,"low":1593,"close":1594,"change":240,"percent_change":358,"volume":1595,"transactions":9,"vwap":1594},"2025-07-30",28.63,28.67,6100,{"date":1597,"open":1590,"high":1590,"low":1573,"close":1573,"change":240,"percent_change":358,"volume":592,"transactions":9,"vwap":1573},"2025-07-29",{"date":1599,"open":1526,"high":1556,"low":1600,"close":1601,"change":1602,"percent_change":644,"volume":1603,"transactions":9,"vwap":1601},"2025-07-28",28.552,28.71,-0.024,304200,{"date":1605,"open":1573,"high":1606,"low":1573,"close":1606,"change":1072,"percent_change":74,"volume":20,"transactions":9,"vwap":1606},"2025-07-25",28.734,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":383,"volume":1613,"transactions":9,"vwap":1611},"2025-07-24",28.75,28.637,28.693,0.013,2600,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":351,"percent_change":344,"volume":698,"transactions":9,"vwap":1617},"2025-07-23",28.7,28.68,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1168,"percent_change":143,"volume":698,"transactions":9,"vwap":1622},"2025-07-22",28.55,28.65,28.615,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1179,"percent_change":743,"volume":369,"transactions":9,"vwap":1625},"2025-07-21",28.604,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1459,"percent_change":383,"volume":369,"transactions":9,"vwap":1628},"2025-07-18",28.58,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":510,"volume":1288,"transactions":9,"vwap":1632},"2025-07-17",28.503,28.566,0.061,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":637,"percent_change":296,"volume":1105,"transactions":9,"vwap":1637},"2025-07-16",28.43,28.505,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":575,"volume":1300,"transactions":9,"vwap":1643},"2025-07-15",28.545,28.59,28.47,28.471,-0.068,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1612,"percent_change":383,"volume":1650,"transactions":9,"vwap":1649},"2025-07-14",28.36,28.57,28.539,3400,{"date":1652,"open":1648,"high":1648,"low":1653,"close":1654,"change":1397,"percent_change":542,"volume":1515,"transactions":9,"vwap":1654},"2025-07-11",28.46,28.526,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1637,"change":1196,"percent_change":288,"volume":1660,"transactions":9,"vwap":1637},"2025-07-10",28.54,28.56,28.49,6000,{"date":1662,"open":1653,"high":1641,"low":1636,"close":1663,"change":927,"percent_change":128,"volume":1664,"transactions":9,"vwap":1663},"2025-07-09",28.521,17500,{"date":1666,"open":1667,"high":1659,"low":1668,"close":1668,"change":1669,"percent_change":845,"volume":1670,"transactions":9,"vwap":1668},"2025-07-08",28.42,28.39,-0.054,7200,{"date":1672,"open":1673,"high":1673,"low":1668,"close":1674,"change":1675,"percent_change":1493,"volume":989,"transactions":9,"vwap":1674},"2025-07-07",28.48,28.444,-0.071,{"date":1677,"open":1620,"high":1620,"low":1636,"close":1678,"change":1145,"percent_change":282,"volume":1679,"transactions":9,"vwap":1678},"2025-07-03",28.515,1500,{"date":1681,"open":1682,"high":1673,"low":1682,"close":1683,"change":369,"percent_change":369,"volume":1684,"transactions":9,"vwap":1683},"2025-07-02",28.32,28.415,11500,{"date":1686,"open":1683,"high":1683,"low":1683,"close":1683,"change":337,"percent_change":318,"volume":583,"transactions":9,"vwap":1683},"2025-07-01",{"date":1688,"open":1689,"high":1689,"low":1690,"close":1636,"change":232,"percent_change":754,"volume":1691,"transactions":9,"vwap":1636},"2025-06-30",28.44,28.405,1200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":281,"percent_change":1697,"volume":678,"transactions":9,"vwap":1695},"2025-06-27",28.35,28.375,28.31,0.41,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1404,"percent_change":-6,"volume":1702,"transactions":9,"vwap":1701},"2025-06-26",28.38,28.26,18200,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1321,"percent_change":434,"volume":369,"transactions":9,"vwap":1705},"2025-06-25",28.261,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1709},"2025-06-24",28.19,28.254,28.15,0.157,0.56,11000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":874,"volume":1515,"transactions":9,"vwap":1719},"2025-06-23",28.09,28.1,27.97,28.097,0.109,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1196,"percent_change":288,"volume":1515,"transactions":9,"vwap":1726},"2025-06-20",27.98,28.040001,27.94,27.988,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":73,"volume":1733,"transactions":9,"vwap":1731},"2025-06-18",27.954,28.059999,28.0039997,0.094,28000,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":103,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-06-17",28.042,27.91,-0.61,18900,{"date":1741,"open":1742,"high":1743,"low":1730,"close":1744,"change":525,"percent_change":118,"volume":1745,"transactions":9,"vwap":1744},"2025-06-16",28.16,28.18,28.08,13500,{"date":1747,"open":1716,"high":1717,"low":1748,"close":1748,"change":1428,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-06-13",27.95,-0.48,6700,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":638,"volume":369,"transactions":9,"vwap":1753},"2025-06-12",28.084999,0.031,{"date":1756,"open":1716,"high":1757,"low":1718,"close":1758,"change":1759,"percent_change":358,"volume":1760,"transactions":9,"vwap":1758},"2025-06-11",28.115,28.054001,-0.021,33000,{"date":1762,"open":275,"high":1763,"low":1723,"close":1763,"change":1764,"percent_change":754,"volume":583,"transactions":9,"vwap":1763},"2025-06-10",28.075001,0.054,{"date":1766,"open":1723,"high":1767,"low":1723,"close":1767,"change":1168,"percent_change":143,"volume":20,"transactions":9,"vwap":1767},"2025-06-09",28.021,{"date":1769,"open":1723,"high":1730,"low":1770,"close":1771,"change":927,"percent_change":118,"volume":1772,"transactions":9,"vwap":1771},"2025-06-06",27.93,28.01,53200,{"date":1774,"open":1723,"high":1724,"low":1775,"close":1775,"change":844,"percent_change":933,"volume":623,"transactions":9,"vwap":1775},"2025-06-05",27.879,{"date":1777,"open":275,"high":275,"low":1778,"close":1725,"change":239,"percent_change":240,"volume":1779,"transactions":9,"vwap":1725},"2025-06-04",27.88,26300,{"date":1781,"open":1782,"high":1748,"low":1782,"close":1783,"change":1784,"percent_change":310,"volume":1039,"transactions":9,"vwap":1783},"2025-06-03",27.83,27.945,0.079,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":659,"volume":1792,"transactions":9,"vwap":1790},"2025-06-02",27.76,27.89,27.68,27.866,0.116,29400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":363,"percent_change":143,"volume":1799,"transactions":9,"vwap":1798},"2025-05-30",27.74,27.85,27.42,27.75,104700,{"date":1801,"open":1795,"high":1782,"low":1802,"close":1795,"change":1421,"percent_change":288,"volume":1803,"transactions":9,"vwap":1795},"2025-05-29",27.722,179800,{"date":1805,"open":1795,"high":1806,"low":1795,"close":1807,"change":1808,"percent_change":408,"volume":776,"transactions":9,"vwap":1807},"2025-05-28",27.805,27.758,-0.044,{"date":1810,"open":1789,"high":1788,"low":1789,"close":1811,"change":1812,"percent_change":1813,"volume":813,"transactions":9,"vwap":1811},"2025-05-27",27.802,0.256,0.93,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":963,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-05-23",27.62,27.546,-0.35,52400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":654,"percent_change":829,"volume":1826,"transactions":9,"vwap":1825},"2025-05-22",27.67,27.73,27.57,27.642,118000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1383,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-05-21",27.72,27.9,27.64,27.679,-1.32,292200,{"date":1836,"open":1830,"high":1837,"low":1830,"close":1837,"change":1838,"percent_change":1839,"volume":678,"transactions":9,"vwap":1837},"2025-05-20",28.049,0.177,0.64,{"date":1841,"open":1737,"high":1770,"low":1842,"close":1842,"change":1321,"percent_change":201,"volume":946,"transactions":9,"vwap":1842},"2025-05-19",27.872,{"date":1844,"open":1778,"high":1770,"low":1845,"close":1846,"change":1847,"percent_change":587,"volume":1848,"transactions":9,"vwap":1846},"2025-05-16",27.79,27.865,0.072,55800,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":232,"percent_change":352,"volume":732,"transactions":9,"vwap":1853},"2025-05-15",27.71,27.87,27.793,{"date":1855,"open":1823,"high":1856,"low":1823,"close":1856,"change":369,"percent_change":369,"volume":698,"transactions":9,"vwap":1856},"2025-05-14",27.738,{"date":1858,"open":1859,"high":1859,"low":1856,"close":1856,"change":1259,"percent_change":1860,"volume":989,"transactions":9,"vwap":1856},"2025-05-13",27.748,0.38,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1745,"transactions":9,"vwap":1865},"2025-05-12",27.542,27.66,27.632,0.412,1.51,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1200,"percent_change":363,"volume":1105,"transactions":9,"vwap":1871},"2025-05-09",27.23,27.22,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":799,"volume":989,"transactions":9,"vwap":1875},"2025-05-08",27.28,27.217,0.089,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1438,"percent_change":1145,"volume":20,"transactions":9,"vwap":1879},"2025-05-07",27.128,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":1383,"volume":1886,"transactions":9,"vwap":1884},"2025-05-06",27.094,27.11,27.1,-0.101,78900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":359,"volume":989,"transactions":9,"vwap":1890},"2025-05-05",27.192,27.201,27.16,-0.057,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":192,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-05-02",27.15,27.275,27.14,27.258,0.63,5600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":118,"volume":1907,"transactions":9,"vwap":1905},"2025-05-01",27.203,27.25,27.087999,0.128,58400,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":247,"volume":698,"transactions":9,"vwap":1910},"2025-04-30",26.96,-0.041,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1847,"percent_change":483,"volume":1918,"transactions":9,"vwap":1917},"2025-04-29",26.97,27.049999,26.88,27.00099945,35400,{"date":1920,"open":1914,"high":1914,"low":1921,"close":1922,"change":1397,"percent_change":743,"volume":1237,"transactions":9,"vwap":1922},"2025-04-28",26.808,26.929,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":928,"volume":1105,"transactions":9,"vwap":1927},"2025-04-25",26.94,26.83,26.908,0.119,{"date":173,"open":169,"high":1930,"low":169,"close":1930,"change":775,"percent_change":525,"volume":1146,"transactions":9,"vwap":1930},26.789]