[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAYT":3,"homepage-market-summary":24,"stock-historical-MAYT":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MAYT","2026-10-05",{"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},"AllianzIM U.S. Equity Buffer10 May ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},40.21,40.145,40.309,40.07,0.14,0.35,13735,35.855,30121.258801446216,97.8,861,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":145},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,111,116,121,126,131,136,140],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":18,"price":110,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.99,63.44,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",1.31,49.5,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":137,"etf":138,"change":18,"price":139,"is_up":11},"Utilities","XLU",39.97,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",1.17,111.61,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":162,"name":163,"price":164,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":15,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},31.45,21577,7875635.959163,27.53,"2025-04-23",[176,179,187,197,206,217,228,239,250,259,267,274,283,292,302,313,323,332,340,351,362,371,379,389,399,408,416,424,432,441,450,458,467,474,482,490,499,506,516,525,532,538,543,550,559,569,578,587,596,603,613,622,633,643,652,661,672,681,690,698,706,712,721,728,735,741,747,753,760,767,776,783,789,796,804,811,818,823,829,837,846,853,860,866,872,877,882,884,890,896,901,907,912,918,925,932,940,947,952,959,965,970,976,983,990,996,1002,1008,1015,1023,1028,1033,1037,1043,1048,1051,1057,1062,1067,1072,1075,1079,1083,1088,1093,1097,1103,1108,1113,1118,1125,1133,1138,1143,1147,1151,1157,1160,1166,1170,1174,1181,1185,1190,1194,1198,1205,1211,1215,1222,1228,1231,1234,1239,1246,1252,1257,1263,1266,1269,1273,1276,1280,1284,1287,1290,1296,1301,1307,1309,1313,1318,1321,1324,1326,1329,1333,1338,1344,1350,1352,1358,1365,1370,1373,1378,1382,1385,1389,1392,1397,1401,1406,1411,1417,1422,1426,1431,1436,1441,1444,1447,1452,1458,1461,1464,1467,1472,1477,1481,1485,1489,1493,1497,1501,1507,1512,1517,1525,1529,1535,1541,1545,1549,1554,1557,1565,1568,1573,1578,1583,1586,1589,1593,1597,1602,1606,1610,1614,1618,1623,1629,1634,1637,1640,1644,1650,1654,1657,1660,1663,1669,1673,1679,1683,1687,1692,1696,1701,1705,1713,1717,1721,1725,1730,1733,1736,1740,1744,1747,1751,1758,1763,1767,1771,1776,1781,1784,1790,1795,1799,1803,1807,1810,1816,1819,1822,1824,1827,1831,1838,1843,1847,1850,1855,1859,1863,1867,1870,1874,1877,1883,1887,1890,1894,1899,1904,1908,1911,1915,1919,1923,1930,1933,1937,1941,1945,1950,1956,1959,1964,1967,1970,1977,1984,1987,1991,1996,2002,2006,2011,2016,2021,2024,2029,2033,2037,2042,2046,2050,2056,2062,2069,2077,2083,2090,2095,2099,2107,2111,2118,2124,2133,2138,2145,2152,2159,2163,2170,2177,2184,2193,2198,2205,2212],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},88,40.2226,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":18,"volume":184,"transactions":185,"vwap":186},"2026-10-02",40.18,40.04,0.1391,16608.6481,101,40.0758,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",39.78,39.9943,39.9309,0.0293,0.07,32223.1681,123,39.8746,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",40.08,39.9016,0.0016,0,14338.1681,72,39.9691,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",39.91,39.93,39.85,39.9,-0.0493,-0.12,8579.1681,53,39.8936,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",39.981,40.0313,39.9225,39.9493,-0.1768,-0.44,9764.1681,60,39.9886,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",40,40.17,39.96,40.1261,0.1211,0.3,8794.1681,87,40.0854,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",39.905,40.03,39.86,40.005,0.025,0.06,14768.5683,107,39.9581,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":177,"vwap":258},"2026-09-23",39.92,40.0995,39.98,-0.1911,-0.48,13716.1681,40.0163,{"date":260,"open":16,"high":261,"low":16,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":204,"vwap":266},"2026-09-22",40.22,40.1711,-0.0089,-0.02,10707.1921,40.1646,{"date":268,"open":269,"high":181,"low":269,"close":181,"change":270,"percent_change":155,"volume":271,"transactions":272,"vwap":273},"2026-09-21",39.99,0.3502,10443.5681,81,40.0857,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":160,"volume":280,"transactions":281,"vwap":282},"2026-09-18",39.75,39.8298,39.6984,0.0798,18235.1681,85,39.7422,{"date":284,"open":285,"high":286,"low":287,"close":276,"change":288,"percent_change":289,"volume":290,"transactions":248,"vwap":291},"2026-09-17",39.755,39.81,39.7173,0.28,0.71,20743.1681,39.7685,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":213,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",39.61,39.7539,39.42,39.47,-0.3,8130.1681,64,39.5981,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",39.7,39.71,39.5801,39.59,-0.1546,-0.39,10056.1681,127,39.6297,{"date":314,"open":305,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",39.82,39.62,39.7446,-0.1051,-0.26,33100.2475,145,39.7395,{"date":324,"open":325,"high":252,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",39.74,39.8497,0.2397,0.61,8811.2475,63,39.854,{"date":333,"open":316,"high":305,"low":334,"close":294,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",39.5301,-0.1381,-0.35,10871.2475,68,39.6222,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",39.79,39.84,39.72,39.7481,-0.1112,-0.28,9863.2475,62,39.7808,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",39.88,39.9663,39.8358,39.8593,-0.1258,-0.31,6735.0223,66,39.8882,{"date":363,"open":364,"high":364,"low":139,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",40.12,39.9851,-0.0849,-0.21,6652.6389,61,40.0161,{"date":372,"open":139,"high":373,"low":210,"close":16,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",40.106,0.2298,0.58,14814.6389,56,40.0224,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",39.7701,39.8929,39.8402,0.1448,0.36,10889.6389,65,39.8264,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":387,"vwap":398},"2026-09-01",39.67,39.83,39.64,39.6954,-0.1636,-0.41,10225.5887,39.7245,{"date":400,"open":401,"high":401,"low":286,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",39.8741,39.859,-0.071,-0.18,7215.6138,54,39.8303,{"date":409,"open":410,"high":410,"low":411,"close":209,"change":412,"percent_change":-6,"volume":413,"transactions":414,"vwap":415},"2026-08-28",40.025,39.8501,-0.0001,11301.629,82,39.9478,{"date":417,"open":392,"high":254,"low":392,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",39.9301,0.1314,0.33,12051.029,73,39.9224,{"date":425,"open":286,"high":286,"low":426,"close":427,"change":428,"percent_change":193,"volume":429,"transactions":430,"vwap":431},"2026-08-26",39.721,39.7987,0.0287,12146.629,77,39.7648,{"date":433,"open":434,"high":286,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",39.68,39.77,0.109,0.27,12137.655519,69,39.7406,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":319,"volume":447,"transactions":448,"vwap":449},"2026-08-24",39.6516,39.7699,39.661,-0.103,11710.5545,89,39.7018,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":430,"vwap":381},"2026-08-21",39.6901,39.8299,39.764,0.0897,0.23,17244.4053,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",39.8,39.6743,-0.1665,-0.42,14831.629,76,39.7454,{"date":468,"open":189,"high":211,"low":435,"close":469,"change":470,"percent_change":17,"volume":471,"transactions":472,"vwap":473},"2026-08-19",39.8408,0.0553,19582.629,86,39.8508,{"date":475,"open":476,"high":210,"low":276,"close":477,"change":478,"percent_change":298,"volume":479,"transactions":480,"vwap":481},"2026-08-18",39.795,39.7855,-0.1195,7823.629,58,39.7874,{"date":483,"open":484,"high":484,"low":485,"close":241,"change":486,"percent_change":487,"volume":488,"transactions":349,"vwap":489},"2026-08-17",39.975,39.8701,-0.0801,-0.2,5586.228344,39.9423,{"date":491,"open":492,"high":493,"low":208,"close":365,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",39.994,40.06,-0.0049,-0.01,14558.629,71,39.995,{"date":500,"open":244,"high":501,"low":209,"close":269,"change":502,"percent_change":437,"volume":503,"transactions":504,"vwap":505},"2026-08-13",40.02,0.1085,22943.629,111,39.9736,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":472,"vwap":515},"2026-08-12",39.885,39.9361,39.8201,39.8815,0.0665,0.17,11796,39.8981,{"date":517,"open":518,"high":519,"low":276,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":45,"vwap":524},"2026-08-11",39.8361,39.94,39.815,-0.025,-0.06,18712,39.847,{"date":526,"open":392,"high":527,"low":392,"close":343,"change":528,"percent_change":529,"volume":530,"transactions":497,"vwap":531},"2026-08-10",39.9499,-0.0298,-0.07,12713,39.8898,{"date":533,"open":534,"high":211,"low":189,"close":535,"change":536,"percent_change":46,"volume":537,"transactions":414,"vwap":473},"2026-08-07",39.805,39.8698,0.0698,7099,{"date":539,"open":392,"high":392,"low":540,"close":460,"change":193,"percent_change":46,"volume":541,"transactions":248,"vwap":542},"2026-08-06",39.73,27244,39.783,{"date":544,"open":435,"high":252,"low":540,"close":540,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",-0.0531,-0.13,23463,83,39.8354,{"date":551,"open":552,"high":210,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",39.545,39.7831,0.3381,0.86,16376.4,104,39.7346,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",39.36,39.465,39.445,0.2717,0.69,12639,48,39.4479,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":95,"volume":576,"transactions":430,"vwap":577},"2026-07-31",38.96,39.18,38.8301,39.1733,0.2163,41232,39.1021,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":119,"volume":585,"transactions":45,"vwap":586},"2026-07-30",38.905,38.99,38.72,38.957,0.3818,40793.662,38.9163,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":548,"vwap":595},"2026-07-29",38.8,38.895,38.5752,-0.3728,-0.96,15574.676,38.75,{"date":597,"open":598,"high":581,"low":598,"close":599,"change":600,"percent_change":235,"volume":601,"transactions":272,"vwap":602},"2026-07-28",38.67,38.948,0.118,12170.0004,38.8709,{"date":604,"open":605,"high":606,"low":595,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",39.041,39.12,38.83,-0.0148,-0.04,26154.656,147,38.8889,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":124,"volume":620,"transactions":465,"vwap":621},"2026-07-24",38.79,38.995,38.78,38.8448,0.0351,10716,38.9364,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",38.847,38.8879,38.73,38.8097,-0.311,-0.79,40582.5,207,38.7943,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":609,"volume":640,"transactions":641,"vwap":642},"2026-07-22",39.135,39.2,39.07,39.1207,-0.014,77693,288,39.1216,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":114,"volume":649,"transactions":650,"vwap":651},"2026-07-21",38.97,39.17,39.1347,0.2447,20365,140,39.1013,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":272,"vwap":660},"2026-07-20",38.9501,39.1099,38.89,-0.0911,-0.23,11926,38.9899,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-17",38.985,39.05,38.961,38.9811,-0.1789,-0.46,5046,51,39.0267,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":439,"vwap":680},"2026-07-16",39.32,39.14,39.16,-0.1,-0.25,23857,39.2157,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":124,"percent_change":456,"volume":687,"transactions":688,"vwap":689},"2026-07-15",39.2299,39.3162,39.145,39.26,10554,75,39.2581,{"date":691,"open":692,"high":692,"low":693,"close":646,"change":694,"percent_change":288,"volume":695,"transactions":696,"vwap":697},"2026-07-14",39.37,38.93,0.11,15582,122,39.1459,{"date":699,"open":675,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":497,"vwap":705},"2026-07-13",39.22,39.06,-0.17,-0.43,7507,39.1221,{"date":707,"open":685,"high":708,"low":685,"close":709,"change":710,"percent_change":160,"volume":711,"transactions":9,"vwap":709},"2026-07-10",39.31,39.23,0.077,13500,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-09",39.09,39.19,39.02,39.153,0.183,0.47,14800,{"date":722,"open":571,"high":723,"low":724,"close":645,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":645},"2026-07-08",39,38.868,-0.064,-0.16,22700,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":702,"volume":734,"transactions":9,"vwap":732},"2026-07-07",39.11,38.95,39.034,-0.066,62800,{"date":736,"open":675,"high":572,"low":737,"close":738,"change":739,"percent_change":420,"volume":740,"transactions":9,"vwap":738},"2026-07-06",39.035,39.099998,0.13,15100,{"date":742,"open":743,"high":744,"low":617,"close":645,"change":246,"percent_change":745,"volume":746,"transactions":9,"vwap":645},"2026-07-02",39.055,39.13,0.15,16100,{"date":748,"open":749,"high":637,"low":749,"close":750,"change":751,"percent_change":658,"volume":752,"transactions":9,"vwap":750},"2026-07-01",38.59,38.91,-0.088,24800,{"date":754,"open":595,"high":755,"low":595,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",39.0099983,38.998,0.197,0.51,14600,{"date":761,"open":762,"high":607,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-29",38.615,38.801,0.271,0.7,8100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-26",38.54,38.655,38.51,38.53,-0.034,-0.09,31200,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":17,"volume":782,"transactions":9,"vwap":780},"2026-06-25",38.5,38.699,38.564,0.054,23700,{"date":784,"open":785,"high":582,"low":786,"close":771,"change":446,"percent_change":787,"volume":788,"transactions":9,"vwap":771},"2026-06-24",38.63,38.49,-0.27,8800,{"date":790,"open":785,"high":595,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",38.55,38.613,-0.237,-0.61,11300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":546,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-22",39.049999,39.060001,38.81,38.85,-0.33,17800,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":328,"volume":810,"transactions":9,"vwap":807},"2026-06-18",38.94,38.98,38.835,0.237,16000,{"date":812,"open":813,"high":743,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-17",39.040001,38.743,-0.227,-0.58,9900,{"date":819,"open":606,"high":820,"low":645,"close":645,"change":821,"percent_change":347,"volume":822,"transactions":9,"vwap":645},"2026-06-16",39.15,-0.111,12200,{"date":824,"open":714,"high":675,"low":799,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-15",39.081001,0.366,0.95,14100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":17,"volume":836,"transactions":9,"vwap":834},"2026-06-12",38.6,38.775,38.57,38.715,0.056,15500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",38.345,38.66,38.19,38.659,0.42,1.1,14000,{"date":847,"open":848,"high":833,"low":841,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",38.56,38.239,-0.312,-0.81,27000,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":319,"volume":859,"transactions":9,"vwap":857},"2026-06-09",38.86,37.985,38.551,-0.099,26100,{"date":861,"open":840,"high":862,"low":863,"close":864,"change":865,"percent_change":694,"volume":740,"transactions":9,"vwap":864},"2026-06-08",38.84,38.58,38.65,0.042,{"date":867,"open":801,"high":571,"low":863,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",38.608,-0.512,-1.31,16400,{"date":873,"open":874,"high":820,"low":874,"close":606,"change":875,"percent_change":160,"volume":876,"transactions":9,"vwap":606},"2026-06-04",38.989,0.079,12900,{"date":878,"open":820,"high":820,"low":879,"close":605,"change":880,"percent_change":347,"volume":881,"transactions":9,"vwap":605},"2026-06-03",39.00099945,-0.109,10300,{"date":883,"open":676,"high":572,"low":730,"close":820,"change":193,"percent_change":46,"volume":766,"transactions":9,"vwap":820},"2026-06-02",{"date":885,"open":730,"high":700,"low":605,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-01",39.080002,-0.013,-0.03,12100,{"date":891,"open":813,"high":820,"low":892,"close":893,"change":894,"percent_change":739,"volume":895,"transactions":9,"vwap":893},"2026-05-29",39.030998,39.092999,0.049,161000,{"date":897,"open":855,"high":730,"low":855,"close":898,"change":899,"percent_change":420,"volume":900,"transactions":9,"vwap":898},"2026-05-28",39.043999,0.129,17100,{"date":902,"open":903,"high":807,"low":855,"close":904,"change":905,"percent_change":193,"volume":906,"transactions":9,"vwap":904},"2026-05-27",38.92,38.915,0.026,164300,{"date":908,"open":909,"high":731,"low":800,"close":910,"change":436,"percent_change":288,"volume":911,"transactions":9,"vwap":910},"2026-05-26",38.879,38.889,19000,{"date":913,"open":615,"high":914,"low":582,"close":617,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":617},"2026-05-22",38.87,0.04,0.1,8400,{"date":919,"open":920,"high":921,"low":771,"close":922,"change":923,"percent_change":65,"volume":924,"transactions":9,"vwap":922},"2026-05-21",38.635,38.755,38.74,0.08,40600,{"date":926,"open":749,"high":927,"low":928,"close":840,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":840},"2026-05-20",38.7,38.43,0.25,0.65,35900,{"date":933,"open":934,"high":769,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-19",38.44,38.35,38.41,-0.14,-0.36,16900,{"date":941,"open":942,"high":943,"low":944,"close":791,"change":945,"percent_change":923,"volume":946,"transactions":9,"vwap":791},"2026-05-18",38.535,38.62,38.39,0.03,35400,{"date":948,"open":769,"high":840,"low":786,"close":949,"change":950,"percent_change":816,"volume":951,"transactions":9,"vwap":949},"2026-05-15",38.52,-0.225,29900,{"date":953,"open":840,"high":800,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-14",38.64,38.745,0.12,0.31,29600,{"date":960,"open":961,"high":598,"low":961,"close":962,"change":963,"percent_change":235,"volume":964,"transactions":9,"vwap":962},"2026-05-13",38.45,38.625,0.115,96100,{"date":966,"open":833,"high":833,"low":967,"close":771,"change":968,"percent_change":609,"volume":969,"transactions":9,"vwap":771},"2026-05-12",38.27,-0.015,13400,{"date":971,"open":831,"high":943,"low":972,"close":973,"change":974,"percent_change":915,"volume":975,"transactions":9,"vwap":973},"2026-05-11",38.47,38.525,0.015,19700,{"date":977,"open":978,"high":848,"low":979,"close":771,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":771},"2026-05-08",38.485,38.431,0.203,0.53,120300,{"date":984,"open":985,"high":786,"low":986,"close":987,"change":988,"percent_change":358,"volume":989,"transactions":9,"vwap":987},"2026-05-07",38.46,38.3,38.307,-0.118,33300,{"date":991,"open":986,"high":961,"low":992,"close":993,"change":994,"percent_change":105,"volume":995,"transactions":9,"vwap":993},"2026-05-06",38.291,38.425,0.275,20100,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":160,"percent_change":981,"volume":1001,"transactions":9,"vwap":1000},"2026-05-05",38.23,38.060001,38.15,161700,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":677,"percent_change":319,"volume":1007,"transactions":9,"vwap":1006},"2026-05-04",38.14,37.81,37.95,2064400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":160,"volume":1014,"transactions":9,"vwap":1012},"2026-05-01",38.17,38.22,38.049999,0.075,63700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":495,"volume":1022,"transactions":9,"vwap":1020},"2026-04-30",38,38.02,37.93,37.975,-0.005,2763700,{"date":1024,"open":1017,"high":1025,"low":1026,"close":1026,"change":945,"percent_change":923,"volume":1027,"transactions":9,"vwap":1026},"2026-04-29",38.029999,37.98,10000,{"date":1029,"open":1030,"high":1031,"low":1006,"close":1006,"change":1021,"percent_change":495,"volume":1032,"transactions":9,"vwap":1006},"2026-04-28",37.965,37.99,3700,{"date":1034,"open":1017,"high":1018,"low":1035,"close":1035,"change":1021,"percent_change":495,"volume":1036,"transactions":9,"vwap":1035},"2026-04-27",37.955,2000,{"date":1038,"open":1039,"high":1031,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-24",37.96,0.02,0.05,1100,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1021,"percent_change":495,"volume":1047,"transactions":9,"vwap":1046},"2026-04-23",37.9,37.94,600,{"date":1049,"open":1026,"high":856,"low":1050,"close":1050,"change":1040,"percent_change":1041,"volume":1047,"transactions":9,"vwap":1050},"2026-04-22",37.945,{"date":1052,"open":1019,"high":1053,"low":1054,"close":1055,"change":202,"percent_change":202,"volume":1056,"transactions":9,"vwap":1055},"2026-04-21",37.979,37.87,37.925,3400,{"date":1058,"open":1055,"high":1055,"low":1055,"close":1055,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1055},"2026-04-20",0.005,0.01,500,{"date":1063,"open":1064,"high":1039,"low":1064,"close":1065,"change":923,"percent_change":65,"volume":1066,"transactions":9,"vwap":1065},"2026-04-17",37.85,37.92,1200,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":774,"volume":1071,"transactions":9,"vwap":1069},"2026-04-16",37.84,-0.035,100,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1040,"percent_change":1041,"volume":1071,"transactions":9,"vwap":1074},"2026-04-15",37.875,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":193,"percent_change":1078,"volume":1071,"transactions":9,"vwap":1077},"2026-04-14",37.855,0.19,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":956,"volume":1071,"transactions":9,"vwap":1081},"2026-04-13",37.785,0.045,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":245,"percent_change":193,"volume":1087,"transactions":9,"vwap":1086},"2026-04-10",37.68,37.74,300,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1071,"transactions":9,"vwap":1090},"2026-04-09",37.715,0.099,0.26,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":826,"percent_change":1096,"volume":1071,"transactions":9,"vwap":1095},"2026-04-08",37.616,0.98,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":937,"volume":1102,"transactions":9,"vwap":1100},"2026-04-07",37.19,37.25,-0.052,15200,{"date":1104,"open":1100,"high":1105,"low":1100,"close":1105,"change":1106,"percent_change":420,"volume":1107,"transactions":9,"vwap":1105},"2026-04-06",37.302,0.121,200,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":246,"volume":1087,"transactions":9,"vwap":1111},"2026-04-02",36.84,37.181,0.021,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1071,"transactions":9,"vwap":1115},"2026-04-01",37.16,0.152,0.41,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":1124,"volume":1032,"transactions":9,"vwap":1121},"2026-03-31",36.661,37.0079994,36.66,0.632,1.74,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-30",36.54,36.36,36.376,-0.017,-0.05,1600,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":938,"percent_change":1137,"volume":1061,"transactions":9,"vwap":1136},"2026-03-27",36.6,36.393,-0.98,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1071,"transactions":9,"vwap":1140},"2026-03-26",36.753,-0.317,-0.86,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":235,"volume":1071,"transactions":9,"vwap":1145},"2026-03-25",37.07,0.112,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":658,"volume":1071,"transactions":9,"vwap":1149},"2026-03-24",36.958,-0.085,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1066,"transactions":9,"vwap":1154},"2026-03-23",36.97,37.042999,0.326,0.89,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1141,"percent_change":1142,"volume":1071,"transactions":9,"vwap":1159},"2026-03-20",36.717,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":529,"volume":1165,"transactions":9,"vwap":1163},"2026-03-19",36.98,37.034,-0.026,1700,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":224,"volume":1071,"transactions":9,"vwap":1168},"2026-03-18",37.060001,-0.163,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":456,"volume":1071,"transactions":9,"vwap":1172},"2026-03-17",37.223,0.085,{"date":1175,"open":1176,"high":1177,"low":1153,"close":1178,"change":1179,"percent_change":95,"volume":1180,"transactions":9,"vwap":1178},"2026-03-16",37.12,37.18,37.138,0.207,1500,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":81,"volume":1071,"transactions":9,"vwap":1183},"2026-03-13",36.931,-0.087,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":726,"percent_change":703,"volume":1189,"transactions":9,"vwap":1188},"2026-03-12",37.049999,37.018002,1400,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":495,"volume":1071,"transactions":9,"vwap":1192},"2026-03-11",37.178,-0.003,{"date":1195,"open":1099,"high":1196,"low":1177,"close":1111,"change":639,"percent_change":609,"volume":1197,"transactions":9,"vwap":1111},"2026-03-10",37.217,4200,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-09",36.91,37.195,0.181,0.49,4400,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1071,"transactions":9,"vwap":1208},"2026-03-06",37.09,37.014,-0.235,-0.63,{"date":1212,"open":1099,"high":1213,"low":1099,"close":1213,"change":1214,"percent_change":487,"volume":1071,"transactions":9,"vwap":1213},"2026-03-05",37.249,-0.073,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-04",37.28,37.322,0.137,0.37,3900,{"date":1223,"open":1145,"high":1224,"low":1145,"close":1225,"change":1226,"percent_change":802,"volume":1227,"transactions":9,"vwap":1225},"2026-03-03",37.21,37.185,-0.123,2600,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":202,"percent_change":202,"volume":1071,"transactions":9,"vwap":1230},"2026-03-02",37.308,{"date":1232,"open":1230,"high":1230,"low":1230,"close":1230,"change":1233,"percent_change":937,"volume":1071,"transactions":9,"vwap":1230},"2026-02-27",-0.051,{"date":1235,"open":1100,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":495,"volume":1066,"transactions":9,"vwap":1236},"2026-02-26",37.359,37.24,-0.004,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":929,"volume":1245,"transactions":9,"vwap":1242},"2026-02-25",37.345,37.363,37.31,0.094,2300,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1092,"volume":1251,"transactions":9,"vwap":1249},"2026-02-24",37.32,37.269,0.096,800,{"date":1253,"open":1177,"high":1201,"low":1254,"close":1255,"change":1256,"percent_change":678,"volume":1245,"transactions":9,"vwap":1255},"2026-02-23",37.14,37.173,-0.095,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1107,"transactions":9,"vwap":1260},"2026-02-20",37.23,37.268,0.089,0.24,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1131,"percent_change":546,"volume":202,"transactions":9,"vwap":1265},"2026-02-19",37.179,{"date":1267,"open":1224,"high":1268,"low":1224,"close":1268,"change":835,"percent_change":745,"volume":1071,"transactions":9,"vwap":1268},"2026-02-18",37.229,{"date":1270,"open":1271,"high":1255,"low":1254,"close":1255,"change":1082,"percent_change":956,"volume":1272,"transactions":9,"vwap":1255},"2026-02-17",37.163,400,{"date":1274,"open":1187,"high":1275,"low":1187,"close":1275,"change":1059,"percent_change":1060,"volume":1066,"transactions":9,"vwap":1275},"2026-02-13",37.128,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":938,"volume":202,"transactions":9,"vwap":1278},"2026-02-12",37.123,-0.134,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":888,"volume":202,"transactions":9,"vwap":1282},"2026-02-11",37.257,-0.012,{"date":1285,"open":1249,"high":1249,"low":1249,"close":1249,"change":1286,"percent_change":202,"volume":1071,"transactions":9,"vwap":1249},"2026-02-10",0.001,{"date":1288,"open":1237,"high":1289,"low":1237,"close":1260,"change":1041,"percent_change":739,"volume":1047,"transactions":9,"vwap":1260},"2026-02-09",37.27,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":881,"transactions":9,"vwap":1293},"2026-02-06",37.17,37.218,0.221,0.6,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1071,"transactions":9,"vwap":1298},"2026-02-05",36.997,-0.136,-0.37,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":213,"volume":1306,"transactions":9,"vwap":1304},"2026-02-04",37.080002,37.133,-0.045,900,{"date":1308,"open":1192,"high":1192,"low":1192,"close":1192,"change":522,"percent_change":726,"volume":1071,"transactions":9,"vwap":1192},"2026-02-03",{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":160,"volume":1071,"transactions":9,"vwap":1311},"2026-02-02",37.238,0.074,{"date":1314,"open":1315,"high":1316,"low":1254,"close":1316,"change":1317,"percent_change":1131,"volume":1272,"transactions":9,"vwap":1316},"2026-01-30",37.15,37.164,-0.018,{"date":1319,"open":1176,"high":1320,"low":1176,"close":1320,"change":1164,"percent_change":529,"volume":1087,"transactions":9,"vwap":1320},"2026-01-29",37.182,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":495,"percent_change":888,"volume":1071,"transactions":9,"vwap":1323},"2026-01-28",37.208,{"date":1325,"open":1115,"high":1293,"low":1115,"close":1293,"change":915,"percent_change":694,"volume":1107,"transactions":9,"vwap":1293},"2026-01-27",{"date":1327,"open":1192,"high":1192,"low":1192,"close":1192,"change":1328,"percent_change":246,"volume":1071,"transactions":9,"vwap":1192},"2026-01-26",0.024,{"date":1330,"open":1315,"high":1331,"low":1254,"close":1331,"change":1060,"percent_change":945,"volume":1332,"transactions":9,"vwap":1331},"2026-01-23",37.154,5400,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":46,"volume":1107,"transactions":9,"vwap":1336},"2026-01-22",37.134,37.144,0.065,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1180,"transactions":9,"vwap":1341},"2026-01-21",37.029999,37.078999,0.171,0.46,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1272,"transactions":9,"vwap":1347},"2026-01-20",36.983,36.908,-0.22,-0.59,{"date":1351,"open":1275,"high":1275,"low":1275,"close":1275,"change":1082,"percent_change":956,"volume":1071,"transactions":9,"vwap":1275},"2026-01-16",{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":124,"volume":168,"transactions":9,"vwap":1356},"2026-01-15",37.099998,37.105,37.083,0.035,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1042,"transactions":9,"vwap":1362},"2026-01-14",37.064999,36.995,37.048,-0.055,-0.15,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":1071,"transactions":9,"vwap":1367},"2026-01-13",37.103,-0.041,-0.11,{"date":1371,"open":1303,"high":1336,"low":1303,"close":1336,"change":1372,"percent_change":694,"volume":1042,"transactions":9,"vwap":1336},"2026-01-12",0.041,{"date":1374,"open":1145,"high":1375,"low":1168,"close":1367,"change":923,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1367},"2026-01-09",37.115,0.22,5000,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":888,"percent_change":1381,"volume":1071,"transactions":9,"vwap":1380},"2026-01-08",37.022999,-0.08,{"date":1383,"open":1340,"high":1384,"low":1340,"close":1384,"change":639,"percent_change":609,"volume":1071,"transactions":9,"vwap":1384},"2026-01-07",37.053001,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":835,"percent_change":745,"volume":1087,"transactions":9,"vwap":1388},"2026-01-06",37.049,37.067001,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":865,"percent_change":694,"volume":1071,"transactions":9,"vwap":1391},"2026-01-05",37.011002,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":923,"volume":1245,"transactions":9,"vwap":1395},"2026-01-02",36.94,36.969,0.031,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":213,"volume":1071,"transactions":9,"vwap":1399},"2025-12-31",36.938,-0.044,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1060,"volume":1189,"transactions":9,"vwap":1404},"2025-12-30",37.0040016,36.982,0.004,{"date":1407,"open":1394,"high":1408,"low":1409,"close":1408,"change":1410,"percent_change":1040,"volume":1251,"transactions":9,"vwap":1408},"2025-12-29",36.978,36.93,0.007,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":1416,"percent_change":1040,"volume":1042,"transactions":9,"vwap":1414},"2025-12-26",36.905,36.971,36.81,0.006,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":915,"volume":1107,"transactions":9,"vwap":1420},"2025-12-24",36.915,36.965,0.016,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":916,"volume":1071,"transactions":9,"vwap":1424},"2025-12-23",36.949,0.036,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":288,"volume":1087,"transactions":9,"vwap":1429},"2025-12-22",36.9,36.913,0.104,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":1146,"percent_change":957,"volume":1180,"transactions":9,"vwap":1434},"2025-12-19",36.805,36.809,36.77,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1262,"volume":1087,"transactions":9,"vwap":1439},"2025-12-18",36.74,36.697,0.088,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":774,"percent_change":678,"volume":1071,"transactions":9,"vwap":1443},"2025-12-17",36.609,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":639,"percent_change":609,"volume":1071,"transactions":9,"vwap":1446},"2025-12-16",36.699,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":974,"percent_change":915,"volume":1047,"transactions":9,"vwap":1451},"2025-12-15",36.72,36.68,36.713,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1348,"volume":1066,"transactions":9,"vwap":1456},"2025-12-12",36.784,36.67,36.698,-0.081,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1041,"percent_change":17,"volume":1071,"transactions":9,"vwap":1460},"2025-12-11",36.779,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1013,"percent_change":160,"volume":1071,"transactions":9,"vwap":1463},"2025-12-10",36.729,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1059,"percent_change":1060,"volume":1071,"transactions":9,"vwap":1466},"2025-12-09",36.654,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":774,"volume":1087,"transactions":9,"vwap":1470},"2025-12-08",36.657,36.649,-0.032,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":17,"volume":1107,"transactions":9,"vwap":1475},"2025-12-05",36.62,36.681,0.053,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1040,"percent_change":1041,"volume":1087,"transactions":9,"vwap":1480},"2025-12-04",36.625,36.628,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1041,"volume":1071,"transactions":9,"vwap":1483},"2025-12-03",36.608,0.019,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":915,"percent_change":694,"volume":1071,"transactions":9,"vwap":1488},"2025-12-02",36.56,36.589,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":522,"volume":1071,"transactions":9,"vwap":1491},"2025-12-01",36.549,-0.021,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1496,"change":875,"percent_change":1376,"volume":1107,"transactions":9,"vwap":1496},"2025-11-28",36.53,36.57,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":865,"percent_change":956,"volume":1306,"transactions":9,"vwap":1500},"2025-11-26",36.45,36.491,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1087,"transactions":9,"vwap":1504},"2025-11-25",36.25,36.449,0.123,0.34,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":289,"volume":1061,"transactions":9,"vwap":1510},"2025-11-24",36.17,36.326,0.256,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":843,"volume":1071,"transactions":9,"vwap":1515},"2025-11-21",35.94,36.07,0.151,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-11-20",36.15,35.91,35.919,-0.205,-0.57,3300,{"date":1526,"open":1515,"high":1527,"low":1515,"close":1527,"change":1528,"percent_change":694,"volume":1071,"transactions":9,"vwap":1527},"2025-11-19",36.124,0.038,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":968,"percent_change":609,"volume":1534,"transactions":9,"vwap":1533},"2025-11-18",35.998,36.125,36.085999,4000,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1251,"transactions":9,"vwap":1538},"2025-11-17",36.051998,36.101,-0.178,-0.49,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1357,"percent_change":916,"volume":1180,"transactions":9,"vwap":1544},"2025-11-14",36.24,36.279,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1523,"volume":202,"transactions":9,"vwap":1547},"2025-11-13",36.244,-0.209,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":915,"volume":1272,"transactions":9,"vwap":1552},"2025-11-12",36.436,36.453,0.013,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1060,"percent_change":945,"volume":202,"transactions":9,"vwap":1556},"2025-11-11",36.44,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1560},"2025-11-10",36.35,36.43,36.33,0.189,0.52,20000,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1421,"percent_change":915,"volume":202,"transactions":9,"vwap":1567},"2025-11-07",36.241,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":202,"transactions":9,"vwap":1570},"2025-11-06",36.225,-0.116,-0.32,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1577,"percent_change":1078,"volume":1087,"transactions":9,"vwap":1576},"2025-11-05",36.34,36.341,0.068,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":202,"transactions":9,"vwap":1580},"2025-11-04",36.273,-0.105,-0.29,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":974,"percent_change":915,"volume":1071,"transactions":9,"vwap":1585},"2025-11-03",36.378,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1484,"percent_change":1041,"volume":202,"transactions":9,"vwap":1588},"2025-10-31",36.363,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":367,"volume":202,"transactions":9,"vwap":1591},"2025-10-30",36.344,-0.076,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1381,"volume":1071,"transactions":9,"vwap":1595},"2025-10-29",36.42,-0.029,{"date":1598,"open":1595,"high":1504,"low":1599,"close":1504,"change":1600,"percent_change":888,"volume":1601,"transactions":9,"vwap":1504},"2025-10-28",36.401,-0.011,4800,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":193,"percent_change":1078,"volume":1251,"transactions":9,"vwap":1605},"2025-10-27",36.4,36.46,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1262,"volume":202,"transactions":9,"vwap":1608},"2025-10-24",36.39,0.086,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":929,"volume":1071,"transactions":9,"vwap":1612},"2025-10-23",36.304,0.092,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1214,"percent_change":487,"volume":1107,"transactions":9,"vwap":1617},"2025-10-22",36.2,36.212,{"date":1619,"open":1543,"high":1620,"low":1621,"close":1620,"change":245,"percent_change":193,"volume":1622,"transactions":9,"vwap":1620},"2025-10-21",36.285,36.222,2800,{"date":1624,"open":1625,"high":1626,"low":1616,"close":1626,"change":1627,"percent_change":1628,"volume":168,"transactions":9,"vwap":1626},"2025-10-20",36.22,36.26,0.156,0.43,{"date":1630,"open":1631,"high":1632,"low":1520,"close":1632,"change":1633,"percent_change":1220,"volume":1524,"transactions":9,"vwap":1632},"2025-10-17",35.995,36.104,0.133,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1184,"percent_change":81,"volume":1071,"transactions":9,"vwap":1636},"2025-10-16",35.971,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1476,"percent_change":745,"volume":202,"transactions":9,"vwap":1639},"2025-10-15",36.057999,{"date":1641,"open":1520,"high":1642,"low":1520,"close":1643,"change":1484,"percent_change":1041,"volume":1056,"transactions":9,"vwap":1643},"2025-10-14",36.060001,36.0050011,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1220,"volume":1047,"transactions":9,"vwap":1648},"2025-10-13",35.96,36.056999,35.986,0.131,{"date":1651,"open":1646,"high":1646,"low":20,"close":20,"change":1652,"percent_change":1653,"volume":1107,"transactions":9,"vwap":20},"2025-10-10",-0.342,-0.94,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1317,"percent_change":1131,"volume":1071,"transactions":9,"vwap":1656},"2025-10-09",36.197,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":865,"percent_change":956,"volume":202,"transactions":9,"vwap":1659},"2025-10-08",36.215,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1471,"percent_change":774,"volume":202,"transactions":9,"vwap":1662},"2025-10-07",36.173,{"date":1664,"open":1665,"high":1666,"low":1509,"close":1667,"change":1668,"percent_change":193,"volume":1165,"transactions":9,"vwap":1667},"2025-10-06",36.184,36.21,36.205,0.027,{"date":1670,"open":1616,"high":1616,"low":1671,"close":1671,"change":1672,"percent_change":1060,"volume":1107,"transactions":9,"vwap":1671},"2025-10-03",36.178,0.003,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":1425,"percent_change":916,"volume":1678,"transactions":9,"vwap":1676},"2025-10-02",36.11,36.175,36.099998,2200,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":945,"percent_change":923,"volume":1272,"transactions":9,"vwap":1682},"2025-10-01",36.14,36.139,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1528,"percent_change":694,"volume":1047,"transactions":9,"vwap":1686},"2025-09-30",36.049999,36.109,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":124,"volume":1071,"transactions":9,"vwap":1690},"2025-09-29",36.040001,36.070999,0.034,{"date":1693,"open":1514,"high":1694,"low":1514,"close":1694,"change":1695,"percent_change":1078,"volume":1047,"transactions":9,"vwap":1694},"2025-09-26",36.036999,0.067,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1131,"percent_change":937,"volume":1306,"transactions":9,"vwap":1700},"2025-09-25",35.976,35.92,35.97,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":495,"percent_change":888,"volume":1032,"transactions":9,"vwap":1704},"2025-09-24",35.93,36.02,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":367,"volume":1712,"transactions":9,"vwap":1710},"2025-09-23",36.030998,36.095001,36.011002,36.029999,-0.075,6900,{"date":1714,"open":1647,"high":1681,"low":1647,"close":1715,"change":1040,"percent_change":246,"volume":1716,"transactions":9,"vwap":1715},"2025-09-22",36.105,700,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":17,"volume":202,"transactions":9,"vwap":1719},"2025-09-19",36.084999,0.051,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":923,"volume":202,"transactions":9,"vwap":1723},"2025-09-18",36.034,0.028,{"date":1726,"open":1704,"high":1689,"low":1727,"close":1728,"change":1729,"percent_change":1041,"volume":1036,"transactions":9,"vwap":1728},"2025-09-17",35.98,36.0060005,0.017,{"date":1731,"open":1727,"high":1732,"low":1703,"close":1732,"change":968,"percent_change":609,"volume":1272,"transactions":9,"vwap":1732},"2025-09-16",35.989,{"date":1734,"open":1732,"high":1735,"low":1732,"close":1735,"change":1668,"percent_change":923,"volume":168,"transactions":9,"vwap":1735},"2025-09-15",36.0040016,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":956,"volume":202,"transactions":9,"vwap":1738},"2025-09-12",35.977,0.044,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":781,"percent_change":745,"volume":1061,"transactions":9,"vwap":1743},"2025-09-11",35.911,35.933,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1396,"percent_change":124,"volume":202,"transactions":9,"vwap":1746},"2025-09-10",35.879,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":739,"volume":1071,"transactions":9,"vwap":1749},"2025-09-09",35.848,0.048,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":923,"volume":1066,"transactions":9,"vwap":1756},"2025-09-08",35.799,35.81,35.63,35.8,0.029,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1317,"percent_change":1131,"volume":1087,"transactions":9,"vwap":1762},"2025-09-05",35.78,35.768,35.771,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":18,"volume":202,"transactions":9,"vwap":1765},"2025-09-04",35.789,0.124,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":65,"volume":202,"transactions":9,"vwap":1769},"2025-09-03",35.665,0.076,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":81,"volume":1087,"transactions":9,"vwap":1774},"2025-09-02",35.55,35.589,-0.086,{"date":1777,"open":1755,"high":1778,"low":1779,"close":1780,"change":774,"percent_change":678,"volume":1189,"transactions":9,"vwap":1780},"2025-08-29",35.72,35.62,35.675,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1720,"percent_change":17,"volume":202,"transactions":9,"vwap":1783},"2025-08-28",35.765,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":694,"volume":1061,"transactions":9,"vwap":1787},"2025-08-27",35.684,35.714,35.67,0.039,{"date":1791,"open":1792,"high":1780,"low":1793,"close":1780,"change":1794,"percent_change":124,"volume":1061,"transactions":9,"vwap":1780},"2025-08-26",35.6,35.59,0.033,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1369,"volume":1071,"transactions":9,"vwap":1797},"2025-08-25",35.642,-0.038,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":765,"volume":1071,"transactions":9,"vwap":1801},"2025-08-22",35.68,0.247,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":367,"volume":202,"transactions":9,"vwap":1805},"2025-08-21",35.433,-0.074,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1238,"percent_change":495,"volume":1071,"transactions":9,"vwap":1809},"2025-08-20",35.507,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":319,"volume":1180,"transactions":9,"vwap":1814},"2025-08-19",35.51,35.54,35.511,-0.093,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1757,"percent_change":923,"volume":1071,"transactions":9,"vwap":1818},"2025-08-18",35.604,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1305,"percent_change":546,"volume":202,"transactions":9,"vwap":1821},"2025-08-15",35.575,{"date":1823,"open":1779,"high":1779,"low":1779,"close":1779,"change":1672,"percent_change":1060,"volume":202,"transactions":9,"vwap":1779},"2025-08-14",{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1476,"percent_change":745,"volume":1071,"transactions":9,"vwap":1826},"2025-08-13",35.617,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":719,"volume":1071,"transactions":9,"vwap":1829},"2025-08-12",35.564,0.168,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":213,"volume":1837,"transactions":9,"vwap":1835},"2025-08-11",35.401,35.39,35.396,-0.042,1300,{"date":1839,"open":1834,"high":1840,"low":1834,"close":1840,"change":1841,"percent_change":1842,"volume":1061,"transactions":9,"vwap":1840},"2025-08-08",35.438,0.142,0.4,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1369,"volume":1071,"transactions":9,"vwap":1845},"2025-08-07",35.296,-0.039,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":956,"percent_change":1506,"volume":202,"transactions":9,"vwap":1849},"2025-08-06",35.335,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":487,"volume":1245,"transactions":9,"vwap":1853},"2025-08-05",35.21,35.215,-0.069,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1511,"percent_change":100,"volume":1107,"transactions":9,"vwap":1858},"2025-08-04",35.249,35.284,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":794,"volume":202,"transactions":9,"vwap":1861},"2025-08-01",35.028,-0.215,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":213,"volume":202,"transactions":9,"vwap":1865},"2025-07-31",35.243,-0.043,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1798,"percent_change":1369,"volume":202,"transactions":9,"vwap":1869},"2025-07-30",35.286,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":609,"percent_change":1369,"volume":1071,"transactions":9,"vwap":1873},"2025-07-29",35.355,35.324,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1328,"percent_change":193,"volume":1071,"transactions":9,"vwap":1876},"2025-07-28",35.364,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":168,"transactions":9,"vwap":1880},"2025-07-25",35.41,35.34,0.057,0.16,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":46,"volume":1071,"transactions":9,"vwap":1885},"2025-07-24",35.283,0.063,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":963,"percent_change":420,"volume":1087,"transactions":9,"vwap":1889},"2025-07-23",35.22,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1317,"percent_change":1131,"volume":1087,"transactions":9,"vwap":1893},"2025-07-22",35.060001,35.105,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":745,"volume":1071,"transactions":9,"vwap":1897},"2025-07-21",35.14,35.123,0.052,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":888,"volume":1061,"transactions":9,"vwap":1902},"2025-07-18",35.063999,35.070999,-0.009,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":437,"volume":202,"transactions":9,"vwap":1906},"2025-07-17",35.080002,0.093,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":245,"percent_change":193,"volume":1071,"transactions":9,"vwap":1910},"2025-07-16",34.987,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1368,"percent_change":213,"volume":1272,"transactions":9,"vwap":1914},"2025-07-15",35,34.962,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1040,"volume":202,"transactions":9,"vwap":1917},"2025-07-14",35.0029984,0.008,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":264,"volume":1071,"transactions":9,"vwap":1921},"2025-07-11",34.995,-0.007,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1928},"2025-07-10",34.99,35.049999,34.98,35.0019989,0.018,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":436,"percent_change":957,"volume":202,"transactions":9,"vwap":1932},"2025-07-09",34.984,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1082,"percent_change":739,"volume":1107,"transactions":9,"vwap":1936},"2025-07-08",34.91,34.875,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":703,"volume":1071,"transactions":9,"vwap":1939},"2025-07-07",34.83,-0.152,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":385,"volume":1306,"transactions":9,"vwap":1943},"2025-07-03",34.982,0.126,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1789,"percent_change":694,"volume":1306,"transactions":9,"vwap":1948},"2025-07-02",34.85,34.856,34.82,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1596,"percent_change":1381,"volume":1197,"transactions":9,"vwap":1955},"2025-07-01",34.809,34.87,34.78,34.817,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1250,"percent_change":288,"volume":1071,"transactions":9,"vwap":1958},"2025-06-30",34.846,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":46,"volume":1306,"transactions":9,"vwap":1962},"2025-06-27",34.72,34.75,0.061,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":745,"percent_change":1628,"volume":1071,"transactions":9,"vwap":1966},"2025-06-26",34.689,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1405,"percent_change":1060,"volume":202,"transactions":9,"vwap":1969},"2025-06-25",34.539,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":150,"volume":1251,"transactions":9,"vwap":1975},"2025-06-24",34.47,34.57,34.43,34.535,0.229,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":1983,"volume":1047,"transactions":9,"vwap":1980},"2025-06-23",34.29,34.306,34.269,0.185,0.54,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":446,"percent_change":298,"volume":202,"transactions":9,"vwap":1986},"2025-06-20",34.121,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1262,"volume":202,"transactions":9,"vwap":1989},"2025-06-18",34.224,0.083,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":1071,"transactions":9,"vwap":1993},"2025-06-17",34.141,-0.156,-0.45,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":1272,"transactions":9,"vwap":1999},"2025-06-16",34.315,34.297,0.232,0.68,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":793,"percent_change":2005,"volume":1071,"transactions":9,"vwap":2004},"2025-06-13",34.064999,-0.69,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":1695,"percent_change":160,"volume":1047,"transactions":9,"vwap":2010},"2025-06-12",34.26,34.31,34.302,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":937,"volume":1107,"transactions":9,"vwap":2014},"2025-06-11",34.36,34.235,-0.047,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":65,"volume":1047,"transactions":9,"vwap":2019},"2025-06-10",34.234,34.282,0.071,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":1060,"percent_change":945,"volume":1107,"transactions":9,"vwap":2023},"2025-06-09",34.211,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":1376,"percent_change":930,"volume":2028,"transactions":9,"vwap":2027},"2025-06-06",33.99,34.201,4600,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":1256,"percent_change":347,"volume":1047,"transactions":9,"vwap":2032},"2025-06-05",34.24,33.981,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":2036},"2025-06-04",34.14,34.076,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":18,"volume":1306,"transactions":9,"vwap":2040},"2025-06-03",34.11,34.070999,0.119,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":835,"percent_change":513,"volume":1251,"transactions":9,"vwap":2045},"2025-06-02",33.94,33.952,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":915,"percent_change":956,"volume":1716,"transactions":9,"vwap":2049},"2025-05-30",33.73,33.896,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":1990,"percent_change":929,"volume":2055,"transactions":9,"vwap":2054},"2025-05-29",33.81,33.86,33.856,3200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":1815,"percent_change":787,"volume":2061,"transactions":9,"vwap":2060},"2025-05-28",33.85,33.9,33.773,11900,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":2068,"volume":1032,"transactions":9,"vwap":2066},"2025-05-27",33.83,33.92,33.866,0.386,1.15,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":703,"volume":2076,"transactions":9,"vwap":2074},"2025-05-23",33.47,33.5,33.35,33.48,-0.146,5900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1903,"percent_change":888,"volume":1204,"transactions":9,"vwap":2082},"2025-05-22",33.58,33.74,33.57,33.626,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":1165,"transactions":9,"vwap":2087},"2025-05-21",33.8,33.6,33.635,-0.335,-0.99,{"date":2091,"open":2026,"high":2026,"low":2092,"close":2093,"change":1903,"percent_change":888,"volume":2094,"transactions":9,"vwap":2093},"2025-05-20",33.88,33.97,1900,{"date":2096,"open":2097,"high":2098,"low":2059,"close":2098,"change":1410,"percent_change":1040,"volume":1042,"transactions":9,"vwap":2098},"2025-05-19",33.91,33.979,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1343,"volume":2106,"transactions":9,"vwap":2104},"2025-05-16",33.93,33.98,33.84,33.972,0.155,6300,{"date":2108,"open":2080,"high":2059,"low":2080,"close":2109,"change":2110,"percent_change":160,"volume":1066,"transactions":9,"vwap":2109},"2025-05-15",33.817,0.069,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":193,"volume":2055,"transactions":9,"vwap":2116},"2025-05-14",33.78,33.785,33.745,33.748,0.023,{"date":2119,"open":2120,"high":2058,"low":2120,"close":2121,"change":2122,"percent_change":981,"volume":2123,"transactions":9,"vwap":2121},"2025-05-13",33.69,33.725,0.178,10200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-05-12",33.44,33.589,33.432,33.547,0.646,1.96,4100,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":521,"percent_change":1381,"volume":1245,"transactions":9,"vwap":2137},"2025-05-09",32.95,32.9,32.901,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":758,"volume":810,"transactions":9,"vwap":2143},"2025-05-08",32.827,33.099998,32.8,32.926,0.167,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1898,"percent_change":1882,"volume":2151,"transactions":9,"vwap":2150},"2025-05-07",32.72,32.79,32.65,32.759,10700,{"date":2153,"open":2154,"high":2148,"low":2155,"close":2156,"change":2157,"percent_change":1349,"volume":2158,"transactions":9,"vwap":2156},"2025-05-06",32.77,32.66,32.707,-0.193,15600,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2136,"change":1369,"percent_change":802,"volume":817,"transactions":9,"vwap":2136},"2025-05-05",32.82,32.982,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":957,"percent_change":827,"volume":2169,"transactions":9,"vwap":2168},"2025-05-02",33.040001,33.060001,32.89,33.0099983,12400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":235,"volume":2176,"transactions":9,"vwap":2174},"2025-05-01",32.788,32.93,32.7,0.098,48300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":875,"percent_change":1262,"volume":2183,"transactions":9,"vwap":2182},"2025-04-30",31.97,32.605,31.87,32.602,28200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-04-29",32.315,32.576,32.263,32.523,0.154,0.48,7200,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":1695,"percent_change":65,"volume":1197,"transactions":9,"vwap":2197},"2025-04-28",32.43,32.23,32.369,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2201,"change":2203,"percent_change":2204,"volume":1180,"transactions":9,"vwap":2201},"2025-04-25",32.099998,32.302,32.095001,0.199,0.62,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-04-24",31.61,32.103,0.574,1.82,45300,{"date":174,"open":170,"high":2213,"low":170,"close":2213,"change":875,"percent_change":929,"volume":1061,"transactions":9,"vwap":2213},31.529]