[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAYU":3,"homepage-market-summary":25,"stock-historical-MAYU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MAYU","2026-10-02",{"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 Buffer15 Uncapped 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":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},34.735,34.73,34.76,34.5349,0.2001,0.58,4534.4038,37.23,29.152,5572.5964426,69.1,608,{"status":26,"indices":27,"watchlist":70,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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","2026-10-05",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":33,"is_up":11,"sparkline":62,"date":35},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":35},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":35},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":35},"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},25.54,4799,1751645.11065,35.79,"2025-04-22",[179,182,191,200,208,218,226,234,242,251,259,268,275,285,295,301,310,316,323,331,339,344,352,361,369,376,387,392,401,409,415,423,429,435,443,451,457,465,471,477,485,495,504,513,520,529,537,548,558,566,575,585,592,603,611,619,629,639,648,656,663,668,674,680,686,694,701,707,716,723,730,736,743,750,757,765,771,776,782,790,796,802,808,813,819,825,832,839,846,852,858,861,867,871,876,882,888,894,902,910,917,924,929,934,941,950,958,966,973,980,986,991,998,1005,1011,1015,1019,1024,1029,1036,1041,1045,1049,1053,1060,1064,1069,1076,1081,1087,1092,1097,1102,1107,1111,1115,1120,1126,1133,1137,1142,1147,1152,1156,1159,1163,1168,1173,1181,1187,1192,1197,1203,1208,1212,1215,1221,1226,1232,1238,1242,1247,1252,1258,1264,1268,1276,1280,1285,1289,1295,1302,1307,1313,1318,1323,1330,1336,1342,1349,1355,1359,1364,1368,1373,1377,1383,1387,1393,1398,1404,1410,1412,1416,1419,1423,1431,1435,1440,1445,1451,1456,1461,1465,1468,1471,1476,1479,1483,1488,1492,1497,1502,1508,1514,1519,1524,1530,1536,1541,1547,1553,1558,1563,1566,1570,1573,1578,1582,1587,1592,1596,1601,1608,1612,1618,1621,1626,1628,1632,1636,1641,1646,1649,1653,1657,1662,1668,1673,1677,1681,1685,1690,1694,1701,1707,1712,1720,1725,1730,1735,1739,1744,1749,1755,1761,1767,1771,1774,1779,1783,1787,1792,1796,1801,1806,1810,1815,1820,1824,1829,1833,1836,1841,1847,1852,1858,1861,1867,1871,1874,1879,1883,1888,1893,1899,1903,1908,1911,1917,1921,1925,1929,1933,1936,1944,1947,1952,1958,1962,1965,1972,1976,1982,1986,1990,1994,2000,2005,2010,2015,2020,2024,2028,2034,2037,2042,2046,2051,2055,2059,2065,2070,2075,2079,2084,2089,2093,2097,2101,2105,2109,2114,2120,2127,2133,2138,2144,2151,2158,2163,2170,2175,2181,2188,2194,2200,2205,2211,2218,2224,2229,2232,2237,2241],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},49,34.7377,{"date":183,"open":184,"high":185,"low":184,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",34.44,34.59,0.0069,0.02,1249.4038,22,34.4938,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",34.7,34.528,-0.022,-0.06,670.4038,19,34.6857,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",34.55,-0.0303,-0.09,261.4038,16,34.5037,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",34.58,34.68,34.5803,-0.2442,-0.7,1549.4038,20,34.6399,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",34.8245,0.1402,0.4,97.4038,12,34.7744,{"date":227,"open":14,"high":14,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",34.6843,0.0104,0.03,159.4038,14,34.7059,{"date":235,"open":193,"high":193,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",34.6739,-0.248,-0.71,110.4038,11,34.7065,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",34.85,34.9219,-0.0031,-0.01,283.4038,13,34.8671,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":249,"vwap":258},"2026-09-21",34.84,34.925,0.4538,1.32,168.4038,34.83,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",34.33,34.4712,0.0132,0.04,940.4038,15,34.3595,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":224,"vwap":274},"2026-09-17",34.458,0.318,0.93,12.4038,34.3844,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",34.34,34.09,34.14,-0.106,-0.31,1833.4038,25,34.1865,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":47,"vwap":294},"2026-09-15",34.27,34.295,34.21,34.246,-0.1503,-0.44,29938.4038,34.2296,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":273,"transactions":224,"vwap":300},"2026-09-14",34.3963,-0.139,-0.4,34.3347,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":117,"volume":308,"transactions":266,"vwap":309},"2026-09-11",34.56,34.6199,34.48,34.5353,0.2149,1788.4038,34.5582,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":223,"transactions":266,"vwap":315},"2026-09-10",34.3204,-0.2296,-0.66,34.3147,{"date":317,"open":318,"high":202,"low":318,"close":202,"change":319,"percent_change":320,"volume":321,"transactions":189,"vwap":322},"2026-09-09",34.51,-0.0612,-0.18,2114.4038,34.544,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":266,"vwap":330},"2026-09-08",33.02,34.6112,-0.1494,-0.43,718,33.7199,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":198,"vwap":338},"2026-09-04",34.7001,34.7606,-0.1214,-0.35,11533.4038,34.7092,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":41,"volume":273,"transactions":224,"vwap":343},"2026-09-03",34.882,0.302,34.7258,{"date":345,"open":346,"high":347,"low":346,"close":210,"change":348,"percent_change":222,"volume":349,"transactions":350,"vwap":351},"2026-09-02",34.57,34.63,0.1394,2247.0478,33,34.6011,{"date":353,"open":354,"high":305,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",34.46,34.4406,-0.231,-0.67,1027.4038,24,34.4602,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":266,"vwap":368},"2026-08-31",34.5801,34.6716,-0.1131,-0.33,3613.4038,34.5809,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":240,"vwap":375},"2026-08-28",34.7847,-0.0801,-0.23,11.4038,34.8337,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-27",34.825,34.89,34.78,34.8648,0.1764,0.51,3210.4038,31,34.7943,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":230,"volume":273,"transactions":224,"vwap":391},"2026-08-26",34.6884,0.0121,34.6591,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":187,"volume":398,"transactions":399,"vwap":400},"2026-08-25",34.64,34.6763,34.611,0.0063,666.4038,17,34.6209,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":359,"vwap":408},"2026-08-24",34.585,34.67,-0.0138,-0.04,2801.4038,34.6513,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":374,"transactions":240,"vwap":414},"2026-08-21",34.6838,0.1102,0.32,34.6618,{"date":416,"open":14,"high":417,"low":346,"close":418,"change":419,"percent_change":357,"volume":420,"transactions":421,"vwap":422},"2026-08-20",34.74,34.5736,-0.2321,4986.4038,29,34.6384,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":374,"transactions":240,"vwap":428},"2026-08-19",34.8057,0.0277,0.08,34.8303,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":374,"transactions":240,"vwap":434},"2026-08-18",34.778,-0.212,-0.61,34.8062,{"date":436,"open":437,"high":438,"low":439,"close":439,"change":440,"percent_change":373,"volume":441,"transactions":206,"vwap":442},"2026-08-17",35.06,35.09,34.99,-0.08,281.4038,35.0741,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":350,"vwap":450},"2026-08-14",35.08,35.07,-0.1009,-0.29,2012.9948,35.0745,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":374,"transactions":240,"vwap":456},"2026-08-13",35.1709,0.2154,0.62,35.13,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":232,"vwap":464},"2026-08-12",34.97,34.9555,0.0656,0.19,1115.4038,34.9693,{"date":466,"open":244,"high":467,"low":244,"close":467,"change":468,"percent_change":448,"volume":469,"transactions":266,"vwap":470},"2026-08-11",34.8899,-0.1028,269.8626,34.8516,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":247,"volume":475,"transactions":198,"vwap":476},"2026-08-10",34.9927,-0.003,18.4038,34.9909,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-07",34.9957,0.1807,0.52,10.4038,10,34.9361,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-06",34.86,34.95,34.815,-0.1119,-0.32,2083.4038,27,34.8609,{"date":496,"open":497,"high":439,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-05",34.98,34.9269,-0.0508,-0.15,554.4038,23,34.9757,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":189,"vwap":512},"2026-08-04",34.69,34.985,34.9777,0.5388,1.56,3887.4038,34.7814,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":399,"vwap":519},"2026-08-03",34.4389,0.3812,1.12,36.94475,34.3075,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-31",34.01,34.0577,0.2022,0.6,1174.4038,43,33.8832,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":216,"vwap":536},"2026-07-30",33.74,33.8555,0.4155,1.24,1276.4038,33.7637,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-29",33.67,33.83,33.43,33.44,-0.4176,-1.23,9988.4038,75,33.6688,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-28",33.61,33.92,33.8576,0.0795,0.24,21661.4038,66,33.8067,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":247,"volume":564,"transactions":206,"vwap":565},"2026-07-27",33.96,33.76,33.7781,-0.0019,655.4038,33.9077,{"date":567,"open":568,"high":551,"low":569,"close":570,"change":571,"percent_change":427,"volume":572,"transactions":573,"vwap":574},"2026-07-24",33.81,33.741,33.78,0.0257,13042.4038,58,33.8392,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",33.91,33.72,33.7543,-0.3757,-1.1,3014.4038,28,33.816,{"date":586,"open":587,"high":588,"low":587,"close":587,"change":589,"percent_change":247,"volume":590,"transactions":216,"vwap":591},"2026-07-22",34.13,34.185,-0.0028,1678.4038,34.1402,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",34.135,34.17,34.1,34.1328,0.2628,0.78,2929.4038,21,34.1475,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":216,"vwap":610},"2026-07-20",34.03,33.87,-0.1334,-0.39,1515.4038,33.977,{"date":612,"open":613,"high":278,"low":613,"close":614,"change":615,"percent_change":314,"volume":616,"transactions":617,"vwap":618},"2026-07-17",33.9,34.0034,-0.227,5790.4038,42,33.9927,{"date":620,"open":287,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-16",34.35,34.22,34.2304,-0.1403,-0.41,6486.4038,65,34.2998,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":163,"volume":636,"transactions":637,"vwap":638},"2026-07-15",34.36,34.385,34.23,34.3707,0.0688,7792.4038,50,34.3424,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":359,"vwap":647},"2026-07-14",34.26,34.32,34.3019,0.1143,0.33,2328.4038,34.2987,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":433,"volume":653,"transactions":654,"vwap":655},"2026-07-13",34.31,34.1876,-0.2114,905.8593,18,34.3015,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-10",34.29,34.399,0.149,0.44,2800,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":525,"volume":667,"transactions":9,"vwap":665},"2026-07-09",34.25,0.205,100,{"date":669,"open":577,"high":670,"low":606,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-08",34.044998,-0.088,-0.26,16800,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":299,"volume":679,"transactions":9,"vwap":677},"2026-07-07",34.19,34.133,-0.137,1800,{"date":681,"open":279,"high":682,"low":279,"close":287,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":287},"2026-07-06",34.28,0.26,0.76,3200,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-02",34.2,33.95,34.0099983,-0.069,-0.2,3900,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-01",34.15,34.078999,-0.057,-0.17,5100,{"date":702,"open":560,"high":703,"low":560,"close":704,"change":705,"percent_change":33,"volume":706,"transactions":9,"vwap":704},"2026-06-30",34.16,34.136,0.223,5700,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-29",33.7,33.915,33.69,33.913,0.653,1.96,1400,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":679,"transactions":9,"vwap":720},"2026-06-26",33.73,33.75,33.26,-0.399,-1.19,{"date":724,"open":709,"high":725,"low":726,"close":727,"change":728,"percent_change":196,"volume":729,"transactions":9,"vwap":727},"2026-06-25",33.8,33.63,33.659,-0.021,9100,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":691,"percent_change":692,"volume":735,"transactions":9,"vwap":734},"2026-06-24",33.77,33.65,33.68,3500,{"date":737,"open":718,"high":738,"low":718,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-23",33.82,33.749,-0.325,-0.95,600,{"date":744,"open":595,"high":595,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-22",34.040001,34.074001,-0.128,-0.37,17600,{"date":751,"open":278,"high":752,"low":753,"close":754,"change":755,"percent_change":158,"volume":756,"transactions":9,"vwap":754},"2026-06-18",34.205,34.080002,34.202,0.298,3400,{"date":758,"open":622,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-17",34.24,33.892,33.904,-0.316,-0.92,5800,{"date":766,"open":767,"high":767,"low":622,"close":622,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":622},"2026-06-16",34.401,-0.168,-0.49,12700,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":667,"transactions":9,"vwap":773},"2026-06-15",34.388,0.458,1.35,{"date":777,"open":578,"high":689,"low":778,"close":779,"change":780,"percent_change":683,"volume":781,"transactions":9,"vwap":779},"2026-06-12",33.71,33.93,0.088,7700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":781,"transactions":9,"vwap":787},"2026-06-11",33.48,33.89,33.42,33.842,0.389,1.16,{"date":791,"open":718,"high":718,"low":792,"close":793,"change":794,"percent_change":795,"volume":693,"transactions":9,"vwap":793},"2026-06-10",33.45,33.453,-0.307,-0.91,{"date":797,"open":613,"high":798,"low":799,"close":561,"change":800,"percent_change":137,"volume":801,"transactions":9,"vwap":561},"2026-06-09",33.945,33.495,-0.115,35000,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":187,"volume":807,"transactions":9,"vwap":805},"2026-06-08",34.02,33.875,0.006,2400,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":742,"transactions":9,"vwap":810},"2026-06-05",33.869,-0.683,-1.98,{"date":814,"open":682,"high":210,"low":682,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-04",34.552,0.106,0.31,4200,{"date":820,"open":185,"high":185,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-03",34.446,-0.174,-0.5,4600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":48,"volume":706,"transactions":9,"vwap":830},"2026-06-02",34.545,34.65,34.47,34.62,0.062,{"date":833,"open":202,"high":394,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-01",34.5,34.558,0.041,0.12,3600,{"date":840,"open":210,"high":210,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-29",34.475,34.517,0.059,0.17,2600,{"date":847,"open":287,"high":848,"low":287,"close":270,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":270},"2026-05-28",34.49,0.185,0.54,144100,{"date":853,"open":682,"high":642,"low":665,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-27",34.273,0.033,0.1,4400,{"date":859,"open":642,"high":621,"low":759,"close":759,"change":462,"percent_change":97,"volume":860,"transactions":9,"vwap":759},"2026-05-26",21500,{"date":862,"open":595,"high":863,"low":864,"close":864,"change":865,"percent_change":413,"volume":866,"transactions":9,"vwap":864},"2026-05-22",34.18,34.049999,0.11,12500,{"date":868,"open":568,"high":689,"low":568,"close":869,"change":264,"percent_change":837,"volume":870,"transactions":9,"vwap":869},"2026-05-21",33.94,11200,{"date":872,"open":732,"high":577,"low":732,"close":613,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":613},"2026-05-20",0.254,0.75,6600,{"date":877,"open":711,"high":738,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-19",33.646,-0.19,-0.56,4100,{"date":883,"open":779,"high":779,"low":718,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-18",33.836,-0.074,-0.22,7600,{"date":889,"open":890,"high":891,"low":577,"close":577,"change":892,"percent_change":763,"volume":893,"transactions":9,"vwap":577},"2026-05-15",33.995,34.029999,-0.315,24600,{"date":895,"open":696,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-14",34.305,34.131,34.225,0.208,0.61,5600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":900,"volume":909,"transactions":9,"vwap":907},"2026-05-13",33.86,34.060001,33.825,34.016998,0.207,17900,{"date":911,"open":912,"high":738,"low":913,"close":568,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":568},"2026-05-12",33.695,33.66,-0.072,-0.21,21600,{"date":918,"open":785,"high":560,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-11",33.88,33.882,0.074,0.22,33400,{"date":925,"open":561,"high":20,"low":561,"close":926,"change":927,"percent_change":33,"volume":928,"transactions":9,"vwap":926},"2026-05-08",33.808,0.222,237700,{"date":930,"open":718,"high":531,"low":931,"close":932,"change":933,"percent_change":366,"volume":901,"transactions":9,"vwap":932},"2026-05-07",33.58,33.586,-0.112,{"date":935,"open":936,"high":709,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-06",33.52,33.698,0.384,1.15,8700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-05",33.3,33.37,33.24,33.314,0.244,0.74,30000,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-04",33.21,33.239,33.07,-0.158,-0.48,35900,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-01",33.25,33.35,33.228,0.118,0.36,172600,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-30",33.040001,33.11,0.41,1.25,2700,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":978,"percent_change":196,"volume":979,"transactions":9,"vwap":976},"2026-04-29",32.67,32.7,32.64,-0.02,1500,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":699,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-28",32.65,32.72,-0.52,300,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":837,"volume":990,"transactions":9,"vwap":988},"2026-04-27",32.89,0.039,0,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-24",32.66,32.851,0.275,0.84,3000,{"date":999,"open":1000,"high":983,"low":1001,"close":1002,"change":1003,"percent_change":299,"volume":1004,"transactions":9,"vwap":1002},"2026-04-23",32.71,32.44,32.576,-0.13,6500,{"date":1006,"open":977,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":1010,"volume":881,"transactions":9,"vwap":1007},"2026-04-22",32.706,32.59,0.333,1.03,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":433,"volume":667,"transactions":9,"vwap":1013},"2026-04-21",32.373,-0.198,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":204,"percent_change":1018,"volume":667,"transactions":9,"vwap":1017},"2026-04-20",32.571,-0.28,{"date":1020,"open":976,"high":976,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":979,"transactions":9,"vwap":1021},"2026-04-17",32.661,0.395,1.22,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":554,"volume":715,"transactions":9,"vwap":1027},"2026-04-16",32.33,32.266,0.077,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-15",32.029999,32.189,0.289,0.91,200,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":667,"transactions":9,"vwap":1038},"2026-04-14",31.9,0.376,1.19,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":55,"volume":667,"transactions":9,"vwap":1043},"2026-04-13",31.524,0.327,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":879,"volume":667,"transactions":9,"vwap":1047},"2026-04-10",31.197,-0.059,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":948,"volume":667,"transactions":9,"vwap":1051},"2026-04-09",31.256,0.23,{"date":1054,"open":385,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-04-08",31.025999,30.99,0.751,2.48,700,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":127,"volume":667,"transactions":9,"vwap":1062},"2026-04-07",30.275,0.028,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":667,"transactions":9,"vwap":1066},"2026-04-06",30.247,0.103,0.34,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-02",29.79,30.144,0.016,0.05,2900,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":667,"transactions":9,"vwap":1078},"2026-04-01",30.128,0.247,0.83,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":667,"transactions":9,"vwap":1084},"2026-03-31",29.51,29.881,0.729,2.5,{"date":1088,"open":1089,"high":1089,"low":21,"close":21,"change":1090,"percent_change":769,"volume":1091,"transactions":9,"vwap":21},"2026-03-30",29.38,-0.143,900,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":667,"transactions":9,"vwap":1094},"2026-03-27",29.295,-0.442,-1.49,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":667,"transactions":9,"vwap":1099},"2026-03-26",29.737,-0.497,-1.64,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":667,"transactions":9,"vwap":1104},"2026-03-25",30.234,0.148,0.49,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1090,"percent_change":1110,"volume":667,"transactions":9,"vwap":1109},"2026-03-24",30.086,-0.47,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":413,"percent_change":1114,"volume":985,"transactions":9,"vwap":1113},"2026-03-23",30.229,1.07,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":667,"transactions":9,"vwap":1117},"2026-03-20",29.909,-0.424,-1.4,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1035,"transactions":9,"vwap":1123},"2026-03-19",30.19,30.333,-0.092,-0.3,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-18",30.77,30.425,-0.392,-1.27,400,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1052,"volume":667,"transactions":9,"vwap":1135},"2026-03-17",30.817,0.07,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":667,"transactions":9,"vwap":1139},"2026-03-16",30.747,0.271,0.89,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":667,"transactions":9,"vwap":1144},"2026-03-13",30.476,-0.191,-0.62,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":667,"transactions":9,"vwap":1149},"2026-03-12",30.667,-0.444,-1.43,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":195,"percent_change":1155,"volume":667,"transactions":9,"vwap":1154},"2026-03-11",31.111,-0.07,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":196,"percent_change":879,"volume":667,"transactions":9,"vwap":1158},"2026-03-10",31.133,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":666,"percent_change":33,"volume":857,"transactions":9,"vwap":1162},"2026-03-09",30.615,31.193,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":667,"transactions":9,"vwap":1165},"2026-03-06",30.988,-0.362,-1.15,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":667,"transactions":9,"vwap":1170},"2026-03-05",31.35,-0.201,-0.64,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-03-04",31.55,31.551,31.53,0.257,0.82,1200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1185,"change":281,"percent_change":1186,"volume":1132,"transactions":9,"vwap":1185},"2026-03-03",31.3,31.31,31.294,-0.98,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":844,"volume":1132,"transactions":9,"vwap":1190},"2026-03-02",31.56,31.604,0.053,{"date":1193,"open":1194,"high":1176,"low":1195,"close":1176,"change":1196,"percent_change":314,"volume":887,"transactions":9,"vwap":1176},"2026-02-27",31.49,31.47,-0.209,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":693,"transactions":9,"vwap":1200},"2026-02-26",31.72,31.76,-0.135,-0.42,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":667,"transactions":9,"vwap":1205},"2026-02-25",31.895,0.255,0.81,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":41,"volume":667,"transactions":9,"vwap":1210},"2026-02-24",31.64,0.272,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":336,"percent_change":581,"volume":667,"transactions":9,"vwap":1214},"2026-02-23",31.368,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":927,"percent_change":1220,"volume":1059,"transactions":9,"vwap":1219},"2026-02-20",31.66,31.73,31.718,0.7,{"date":1222,"open":1194,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":299,"volume":1035,"transactions":9,"vwap":1223},"2026-02-19",31.496,31.45,-0.126,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1132,"transactions":9,"vwap":1229},"2026-02-18",31.7,31.622,0.204,0.65,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":855,"percent_change":865,"volume":1237,"transactions":9,"vwap":1236},"2026-02-17",31.2,31.44,31.418,500,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":978,"volume":667,"transactions":9,"vwap":1240},"2026-02-13",31.385,-0.007,{"date":1243,"open":1195,"high":1195,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1035,"transactions":9,"vwap":1244},"2026-02-12",31.392,-0.501,-1.57,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":187,"percent_change":1251,"volume":1035,"transactions":9,"vwap":1250},"2026-02-11",31.85,31.893,0.06,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":171,"transactions":9,"vwap":1255},"2026-02-10",31.99,31.873,-0.114,-0.36,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":685,"transactions":9,"vwap":1261},"2026-02-09",32.02,31.987,0.136,0.43,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":714,"volume":990,"transactions":9,"vwap":1266},"2026-02-06",31.851,0.612,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-05",31.34,31.15,31.239,-0.378,-1.2,1900,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":956,"volume":667,"transactions":9,"vwap":1278},"2026-02-04",31.617,-0.153,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":990,"transactions":9,"vwap":1282},"2026-02-03",31.77,-0.279,-0.87,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":850,"volume":667,"transactions":9,"vwap":1287},"2026-02-02",32.049,0.171,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1237,"transactions":9,"vwap":1292},"2026-01-30",31.97,31.878,-0.12,-0.38,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":440,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-29",31.75,31.998,31.74,-0.25,12800,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":187,"volume":742,"transactions":9,"vwap":1305},"2026-01-28",32.099998,32.077999,0.008,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":222,"volume":171,"transactions":9,"vwap":1311},"2026-01-27",31.985,32.095001,32.07,0.128,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":990,"transactions":9,"vwap":1315},"2026-01-26",31.942,0.175,0.55,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":667,"transactions":9,"vwap":1320},"2026-01-23",31.767,0.004,0.01,{"date":1324,"open":1297,"high":1325,"low":1297,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-22",31.79,31.763,0.167,0.53,2000,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1237,"transactions":9,"vwap":1333},"2026-01-21",31.37,31.596,0.316,1.01,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":171,"transactions":9,"vwap":1339},"2026-01-20",31.42,31.28,-0.651,-2.04,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1136,"volume":1348,"transactions":9,"vwap":1346},"2026-01-16",31.87,31.965,31.931,0.022,4800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":922,"volume":1091,"transactions":9,"vwap":1353},"2026-01-15",32.040001,32.080002,31.909,0.069,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":769,"volume":667,"transactions":9,"vwap":1357},"2026-01-14",31.84,-0.157,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":990,"transactions":9,"vwap":1361},"2026-01-13",31.997,-0.086,-0.27,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":844,"volume":990,"transactions":9,"vwap":1366},"2026-01-12",32.083,0.054,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":153,"volume":679,"transactions":9,"vwap":1371},"2026-01-09",31.92,32.028999,0.214,{"date":1374,"open":1357,"high":1357,"low":1375,"close":1375,"change":1376,"percent_change":978,"volume":742,"transactions":9,"vwap":1375},"2026-01-08",31.815,-0.006,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":933,"percent_change":336,"volume":1382,"transactions":9,"vwap":1381},"2026-01-07",31.943,32.0099983,31.821,5200,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1220,"volume":667,"transactions":9,"vwap":1385},"2026-01-06",31.933,0.221,{"date":1388,"open":1299,"high":1299,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-05",31.712,0.217,0.69,32300,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1241,"percent_change":978,"volume":881,"transactions":9,"vwap":1397},"2026-01-02",31.46,31.51,31.495,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1402,"change":1196,"percent_change":314,"volume":1403,"transactions":9,"vwap":1402},"2025-12-31",31.6,31.615,31.502,13200,{"date":1405,"open":1218,"high":1297,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":979,"transactions":9,"vwap":1407},"2025-12-30",31.71,31.711,-0.009,-0.03,{"date":1411,"open":1199,"high":1199,"low":1199,"close":1199,"change":1003,"percent_change":625,"volume":1237,"transactions":9,"vwap":1199},"2025-12-29",{"date":1413,"open":1414,"high":1038,"low":1249,"close":1249,"change":247,"percent_change":1409,"volume":1415,"transactions":9,"vwap":1249},"2025-12-26",31.89,1100,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1067,"percent_change":413,"volume":667,"transactions":9,"vwap":1418},"2025-12-24",31.86,{"date":1420,"open":1400,"high":1421,"low":1400,"close":1421,"change":1422,"percent_change":1263,"volume":742,"transactions":9,"vwap":1421},"2025-12-23",31.757,0.137,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":455,"volume":1430,"transactions":9,"vwap":1428},"2025-12-22",31.59,31.65,31.58,31.62,0.195,12400,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":102,"volume":990,"transactions":9,"vwap":1433},"2025-12-19",31.425,0.229,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":667,"transactions":9,"vwap":1437},"2025-12-18",31.196,0.245,0.79,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":608,"percent_change":1444,"volume":985,"transactions":9,"vwap":1443},"2025-12-17",31.08,30.951,-1.24,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":692,"volume":1035,"transactions":9,"vwap":1449},"2025-12-16",31.21,31.36,31.341,-0.064,{"date":1452,"open":1224,"high":1195,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":1180,"transactions":9,"vwap":1453},"2025-12-15",31.405,-0.035,-0.11,{"date":1457,"open":1458,"high":1458,"low":1235,"close":1235,"change":1459,"percent_change":1460,"volume":1132,"transactions":9,"vwap":1235},"2025-12-12",31.48,-0.331,-1.04,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":264,"volume":667,"transactions":9,"vwap":1463},"2025-12-11",31.771,0.014,{"date":1466,"open":1217,"high":1421,"low":1217,"close":1421,"change":1467,"percent_change":1439,"volume":1091,"transactions":9,"vwap":1421},"2025-12-10",0.248,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1306,"percent_change":230,"volume":990,"transactions":9,"vwap":1470},"2025-12-09",31.509,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1294,"volume":1132,"transactions":9,"vwap":1474},"2025-12-08",31.525,31.501,-0.119,{"date":1477,"open":1217,"high":1217,"low":1400,"close":1428,"change":1478,"percent_change":163,"volume":1275,"transactions":9,"vwap":1428},"2025-12-05",0.064,{"date":1480,"open":1175,"high":1481,"low":1177,"close":1481,"change":1482,"percent_change":1363,"volume":979,"transactions":9,"vwap":1481},"2025-12-04",31.556,-0.084,{"date":1484,"open":1485,"high":1210,"low":1396,"close":1210,"change":1486,"percent_change":18,"volume":1487,"transactions":9,"vwap":1210},"2025-12-03",31.54,0.182,9200,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":683,"volume":667,"transactions":9,"vwap":1490},"2025-12-02",31.458,0.081,{"date":1493,"open":1235,"high":1177,"low":1494,"close":1494,"change":1495,"percent_change":769,"volume":1496,"transactions":9,"vwap":1494},"2025-12-01",31.377,-0.156,3700,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":964,"volume":1501,"transactions":9,"vwap":1499},"2025-11-28",31.533,0.114,3432,{"date":1503,"open":1504,"high":1235,"low":1448,"close":1505,"change":1506,"percent_change":1507,"volume":1496,"transactions":9,"vwap":1505},"2025-11-26",31.38,31.419,0.199,0.64,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1207,"volume":1513,"transactions":9,"vwap":1511},"2025-11-25",30.87,31.22,0.252,5400,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":990,"transactions":9,"vwap":1516},"2025-11-24",30.968,0.433,1.42,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":948,"volume":171,"transactions":9,"vwap":1522},"2025-11-21",30.43,30.535,0.224,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":171,"transactions":9,"vwap":1527},"2025-11-20",30.81,30.311,-0.413,-1.34,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":554,"volume":1535,"transactions":9,"vwap":1533},"2025-11-19",30.93,30.724,0.075,4000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1540,"change":822,"percent_change":880,"volume":1329,"transactions":9,"vwap":1540},"2025-11-18",30.74,30.8,30.649,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1018,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-17",30.94,30.823,-0.9,3800,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":247,"volume":1552,"transactions":9,"vwap":1550},"2025-11-14",31.12,31.103,-0.004,1300,{"date":1554,"open":1395,"high":1395,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":1035,"transactions":9,"vwap":1555},"2025-11-13",31.107,-0.524,-1.66,{"date":1559,"open":1560,"high":1561,"low":1189,"close":1561,"change":1562,"percent_change":837,"volume":1415,"transactions":9,"vwap":1561},"2025-11-12",31.63,31.631,0.038,{"date":1564,"open":1395,"high":1565,"low":1395,"close":1565,"change":1191,"percent_change":844,"volume":700,"transactions":9,"vwap":1565},"2025-11-11",31.593,{"date":1567,"open":1485,"high":1485,"low":1485,"close":1485,"change":1568,"percent_change":1569,"volume":990,"transactions":9,"vwap":1485},"2025-11-10",0.48,1.55,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":806,"percent_change":187,"volume":667,"transactions":9,"vwap":1572},"2025-11-07",31.059999,{"date":1574,"open":1447,"high":1447,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1132,"transactions":9,"vwap":1575},"2025-11-06",31.054001,-0.336,-1.07,{"date":1579,"open":1194,"high":1194,"low":1580,"close":1580,"change":1067,"percent_change":645,"volume":1581,"transactions":9,"vwap":1580},"2025-11-05",31.39,2200,{"date":1583,"open":1184,"high":1184,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1132,"transactions":9,"vwap":1584},"2025-11-04",31.287,-0.386,-1.22,{"date":1588,"open":1189,"high":1589,"low":1189,"close":1590,"change":989,"percent_change":837,"volume":1591,"transactions":9,"vwap":1590},"2025-11-03",31.68,31.673,4300,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1068,"volume":990,"transactions":9,"vwap":1594},"2025-10-31",31.634,0.108,{"date":1597,"open":1299,"high":1299,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":742,"transactions":9,"vwap":1598},"2025-10-30",31.526,-0.282,-0.89,{"date":1602,"open":1603,"high":1603,"low":1589,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-10-29",31.91,31.808,-0.031,-0.1,2500,{"date":1609,"open":1297,"high":1344,"low":1299,"close":1610,"change":1611,"percent_change":1003,"volume":1607,"transactions":9,"vwap":1610},"2025-10-28",31.839,-0.041,{"date":1613,"open":1589,"high":1614,"low":1589,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-10-27",31.88,0.496,1.58,9600,{"date":1619,"open":1170,"high":1620,"low":1170,"close":1620,"change":947,"percent_change":599,"volume":1132,"transactions":9,"vwap":1620},"2025-10-24",31.384,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":1106,"volume":662,"transactions":9,"vwap":1624},"2025-10-23",30.96,31.14,0.152,{"date":1627,"open":1572,"high":1572,"low":1165,"close":1165,"change":1171,"percent_change":1172,"volume":1035,"transactions":9,"vwap":1165},"2025-10-22",{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":865,"volume":990,"transactions":9,"vwap":1630},"2025-10-21",31.189,0.035,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1034,"volume":667,"transactions":9,"vwap":1634},"2025-10-20",31.154,0.282,{"date":1637,"open":1526,"high":1638,"low":1128,"close":1639,"change":1422,"percent_change":1640,"volume":742,"transactions":9,"vwap":1639},"2025-10-17",30.88,30.872,0.45,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":678,"percent_change":292,"volume":662,"transactions":9,"vwap":1645},"2025-10-16",31.01,30.69,30.735,{"date":1647,"open":1572,"high":1572,"low":1639,"close":1639,"change":1648,"percent_change":645,"volume":985,"transactions":9,"vwap":1639},"2025-10-15",0.102,{"date":1650,"open":1651,"high":1510,"low":1644,"close":1128,"change":1652,"percent_change":500,"volume":1329,"transactions":9,"vwap":1128},"2025-10-14",30.7,-0.047,{"date":1654,"open":1135,"high":1135,"low":1135,"close":1135,"change":1655,"percent_change":1656,"volume":667,"transactions":9,"vwap":1135},"2025-10-13",0.404,1.33,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":667,"transactions":9,"vwap":1659},"2025-10-10",30.413,-0.731,-2.35,{"date":1663,"open":1271,"high":1271,"low":1664,"close":1665,"change":1666,"percent_change":281,"volume":1667,"transactions":9,"vwap":1665},"2025-10-09",31.1,31.144,-0.097,5300,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":1317,"volume":685,"transactions":9,"vwap":1671},"2025-10-08",31.16,31.241,0.172,{"date":1674,"open":1271,"high":1271,"low":1675,"close":1675,"change":1676,"percent_change":956,"volume":1132,"transactions":9,"vwap":1675},"2025-10-07",31.069,-0.151,{"date":1678,"open":1679,"high":1511,"low":1679,"close":1511,"change":127,"percent_change":1680,"volume":1237,"transactions":9,"vwap":1511},"2025-10-06",31.121,0.29,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":843,"percent_change":462,"volume":881,"transactions":9,"vwap":1684},"2025-10-03",31.07,31.13,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1322,"percent_change":230,"volume":1415,"transactions":9,"vwap":1688},"2025-10-02",31.051001,31.070999,31.02,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":816,"percent_change":1068,"volume":742,"transactions":9,"vwap":1693},"2025-10-01",31.0090008,31.061001,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":1699,"percent_change":1700,"volume":1581,"transactions":9,"vwap":1697},"2025-09-30",30.83,30.955,30.82,0.115,0.37,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1035,"transactions":9,"vwap":1704},"2025-09-29",30.85,30.84,0.078,0.25,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":850,"volume":667,"transactions":9,"vwap":1710},"2025-09-26",30.63,30.762,0.164,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":956,"volume":1719,"transactions":9,"vwap":1717},"2025-09-25",30.6,30.61,30.56,30.598,-0.147,2100,{"date":1721,"open":1526,"high":1526,"low":1722,"close":1723,"change":1724,"percent_change":1125,"volume":1035,"transactions":9,"vwap":1723},"2025-09-24",30.73,30.745,-0.091,{"date":1726,"open":1623,"high":1623,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":1035,"transactions":9,"vwap":1727},"2025-09-23",30.836,-0.165,-0.53,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1312,"percent_change":970,"volume":1132,"transactions":9,"vwap":1733},"2025-09-22",30.765,31.00099945,30.76,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1711,"percent_change":1328,"volume":667,"transactions":9,"vwap":1738},"2025-09-19",30.72,30.873,{"date":1740,"open":1737,"high":1539,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":985,"transactions":9,"vwap":1741},"2025-09-18",30.709,0.145,0.47,{"date":1745,"open":1746,"high":1709,"low":1746,"close":1747,"change":1748,"percent_change":440,"volume":985,"transactions":9,"vwap":1747},"2025-09-17",30.52,30.564,-0.026,{"date":1750,"open":1714,"high":1714,"low":1751,"close":1752,"change":1753,"percent_change":1003,"volume":1754,"transactions":9,"vwap":1752},"2025-09-16",30.58,30.59,-0.039,6800,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1180,"transactions":9,"vwap":1758},"2025-09-15",30.594,30.629,0.119,0.39,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":990,"percent_change":990,"volume":742,"transactions":9,"vwap":1766},"2025-09-12",30.55,30.64,30.49,30.51,{"date":1768,"open":1766,"high":1766,"low":1766,"close":1766,"change":1769,"percent_change":1770,"volume":667,"transactions":9,"vwap":1766},"2025-09-11",0.241,0.8,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1354,"percent_change":1052,"volume":1035,"transactions":9,"vwap":1773},"2025-09-10",30.269,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1778,"percent_change":112,"volume":1035,"transactions":9,"vwap":1777},"2025-09-09",30.13,30.2,0.104,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1534,"percent_change":1706,"volume":667,"transactions":9,"vwap":1782},"2025-09-08",30.1,30.096001,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1724,"percent_change":1125,"volume":1035,"transactions":9,"vwap":1786},"2025-09-05",29.97,30.021,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":1439,"volume":1035,"transactions":9,"vwap":1790},"2025-09-04",29.937,30.112,0.235,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":970,"volume":990,"transactions":9,"vwap":1794},"2025-09-03",29.877,0.123,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":990,"transactions":9,"vwap":1798},"2025-09-02",29.754,-0.177,-0.59,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":990,"transactions":9,"vwap":1803},"2025-08-29",29.931,-0.204,-0.68,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1680,"volume":667,"transactions":9,"vwap":1808},"2025-08-28",30.135,0.087,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":667,"transactions":9,"vwap":1812},"2025-08-27",30.048,0.083,0.28,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":127,"percent_change":1819,"volume":985,"transactions":9,"vwap":1818},"2025-08-26",29.91,29.965,0.3,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1018,"volume":667,"transactions":9,"vwap":1822},"2025-08-25",29.875,-0.085,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":938,"percent_change":1828,"volume":1237,"transactions":9,"vwap":1827},"2025-08-22",30.3,29.96,1.3,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":933,"percent_change":1294,"volume":985,"transactions":9,"vwap":1832},"2025-08-21",29.585,29.576,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":406,"percent_change":1003,"volume":985,"transactions":9,"vwap":1835},"2025-08-20",29.688,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1799,"percent_change":1800,"volume":1840,"transactions":9,"vwap":1839},"2025-08-19",29.71,29.728,38300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":187,"volume":807,"transactions":9,"vwap":1844},"2025-08-18",29.896,29.905,29.86,0.005,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":366,"volume":1004,"transactions":9,"vwap":1850},"2025-08-15",29.92,29.9,-0.098,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1855,"change":1857,"percent_change":427,"volume":1415,"transactions":9,"vwap":1855},"2025-08-14",29.94,29.998,29.89,0.023,{"date":1859,"open":1817,"high":1860,"low":1850,"close":1860,"change":1648,"percent_change":1068,"volume":824,"transactions":9,"vwap":1860},"2025-08-13",29.975,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":742,"transactions":9,"vwap":1864},"2025-08-12",29.744,29.873,0.303,1.02,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1300,"volume":990,"transactions":9,"vwap":1869},"2025-08-11",29.57,-0.075,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":927,"percent_change":874,"volume":667,"transactions":9,"vwap":1873},"2025-08-08",29.645,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1652,"percent_change":1878,"volume":845,"transactions":9,"vwap":1877},"2025-08-07",29.39,29.423,-0.16,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":48,"percent_change":900,"volume":1607,"transactions":9,"vwap":1882},"2025-08-06",29.48,29.47,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1293,"percent_change":625,"volume":979,"transactions":9,"vwap":1887},"2025-08-05",29.395,29.285,29.29,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":146,"volume":1059,"transactions":9,"vwap":1891},"2025-08-04",29.31,29.41,0.339,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1237,"transactions":9,"vwap":1896},"2025-08-01",29.145,29.070999,-0.379,-1.29,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1124,"percent_change":281,"volume":742,"transactions":9,"vwap":1902},"2025-07-31",29.63,29.45,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1003,"volume":1329,"transactions":9,"vwap":1906},"2025-07-30",29.608,29.542,-0.038,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":196,"percent_change":692,"volume":990,"transactions":9,"vwap":1910},"2025-07-29",29.58,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":978,"percent_change":1155,"volume":1916,"transactions":9,"vwap":1915},"2025-07-28",29.59,29.65,29.64,1600,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1814,"volume":667,"transactions":9,"vwap":1919},"2025-07-25",29.66,0.082,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":48,"volume":667,"transactions":9,"vwap":1923},"2025-07-24",29.578,0.052,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1327,"percent_change":1928,"volume":990,"transactions":9,"vwap":1927},"2025-07-23",29.526,0.57,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":264,"volume":990,"transactions":9,"vwap":1931},"2025-07-22",29.359,0.013,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1924,"percent_change":48,"volume":667,"transactions":9,"vwap":1935},"2025-07-21",29.346,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-07-18",29.3,29.23,29.294,-0.015,-0.05,9500,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":660,"percent_change":383,"volume":667,"transactions":9,"vwap":1946},"2025-07-17",29.309,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":843,"percent_change":163,"volume":1004,"transactions":9,"vwap":1950},"2025-07-16",29.076,29.16,29.059999,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1018,"volume":838,"transactions":9,"vwap":1956},"2025-07-15",29.15,29.17,29.101,-0.081,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":837,"volume":990,"transactions":9,"vwap":1960},"2025-07-14",29.182,0.036,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1957,"percent_change":1018,"volume":667,"transactions":9,"vwap":1964},"2025-07-11",29.146,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1052,"volume":1971,"transactions":9,"vwap":1969},"2025-07-10",29.12,29.28,29.227,0.067,14100,{"date":1973,"open":1974,"high":1950,"low":1975,"close":1950,"change":660,"percent_change":383,"volume":807,"transactions":9,"vwap":1950},"2025-07-09",29.11,29.1,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":406,"volume":171,"transactions":9,"vwap":1980},"2025-07-08",28.96,29.024,29.011,-0.012,{"date":1983,"open":421,"high":1984,"low":421,"close":1984,"change":1171,"percent_change":1985,"volume":667,"transactions":9,"vwap":1984},"2025-07-07",29.023001,-0.69,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1506,"percent_change":1391,"volume":1989,"transactions":9,"vwap":1988},"2025-07-03",29.224,596,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":964,"volume":742,"transactions":9,"vwap":1992},"2025-07-02",29.025,0.105,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":1606,"volume":756,"transactions":9,"vwap":1998},"2025-07-01",28.889,28.93,28.92,-0.029,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":1106,"volume":1035,"transactions":9,"vwap":2003},"2025-06-30",28.85,28.949,0.142,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":1648,"percent_change":964,"volume":1132,"transactions":9,"vwap":2009},"2025-06-27",28.87,28.65,28.807,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":922,"percent_change":2014,"volume":1581,"transactions":9,"vwap":2013},"2025-06-26",28.68,28.705,0.77,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":978,"volume":845,"transactions":9,"vwap":2018},"2025-06-25",28.47,28.485,-0.005,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":683,"percent_change":2023,"volume":990,"transactions":9,"vwap":2022},"2025-06-24",28.49,0.92,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":684,"volume":990,"transactions":9,"vwap":2026},"2025-06-23",28.23,0.212,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":915,"volume":2033,"transactions":9,"vwap":2031},"2025-06-20",27.97,28.018,-0.058,800,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":1981,"percent_change":406,"volume":667,"transactions":9,"vwap":2036},"2025-06-18",28.076,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":667,"transactions":9,"vwap":2039},"2025-06-17",28.087999,-0.169,-0.6,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":1230,"percent_change":102,"volume":1035,"transactions":9,"vwap":2045},"2025-06-16",28.17,28.257,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":667,"transactions":9,"vwap":2048},"2025-06-13",28.052999,-0.237,-0.84,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":1819,"volume":667,"transactions":9,"vwap":2053},"2025-06-12",28.29,0.085,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":698,"percent_change":692,"volume":1035,"transactions":9,"vwap":2058},"2025-06-11",28.28,28.205,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":2064,"percent_change":645,"volume":1607,"transactions":9,"vwap":2062},"2025-06-10",28.26,28.262,28.24,0.094,{"date":2066,"open":2067,"high":2026,"low":2068,"close":2068,"change":1306,"percent_change":230,"volume":2069,"transactions":9,"vwap":2068},"2025-06-09",28.182,28.168,19800,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":667,"transactions":9,"vwap":2072},"2025-06-06",28.16,0.236,0.85,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":1110,"volume":1035,"transactions":9,"vwap":2077},"2025-06-05",27.924,-0.132,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":204,"volume":1382,"transactions":9,"vwap":2082},"2025-06-04",28.02,28.056,-0.024,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":1316,"percent_change":117,"volume":881,"transactions":9,"vwap":2088},"2025-06-03",27.95,28.11,28.08,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":1191,"percent_change":462,"volume":1132,"transactions":9,"vwap":2092},"2025-06-02",27.912,27.905,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":230,"percent_change":865,"volume":679,"transactions":9,"vwap":2096},"2025-05-30",27.8,27.852,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":427,"percent_change":1680,"volume":979,"transactions":9,"vwap":2100},"2025-05-29",27.82,27.822,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":1455,"percent_change":608,"volume":700,"transactions":9,"vwap":2104},"2025-05-28",27.91,27.742,{"date":2106,"open":2107,"high":2096,"low":2107,"close":2096,"change":1022,"percent_change":2108,"volume":1035,"transactions":9,"vwap":2096},"2025-05-27",27.84,1.44,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":1090,"percent_change":984,"volume":2113,"transactions":9,"vwap":2112},"2025-05-23",27.4,27.457,6200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":1155,"volume":1035,"transactions":9,"vwap":2118},"2025-05-22",27.62,27.64,27.6,-0.019,{"date":2121,"open":2122,"high":2087,"low":2123,"close":2124,"change":892,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-05-21",28.1,27.61,27.619,-1.13,24500,{"date":2128,"open":2081,"high":2081,"low":2129,"close":2130,"change":1225,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-05-20",27.93,27.934,-0.45,2300,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":264,"percent_change":2137,"volume":171,"transactions":9,"vwap":2136},"2025-05-19",27.932,28.059999,0.14,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2081,"change":2143,"percent_change":153,"volume":1667,"transactions":9,"vwap":2081},"2025-05-16",27.88,28.030001,27.859,0.187,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":729,"transactions":9,"vwap":2148},"2025-05-15",27.7,27.86,27.833,0.076,0.27,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":230,"volume":2157,"transactions":9,"vwap":2155},"2025-05-14",27.77,27.69,27.757,0.007,4900,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2160,"change":2162,"percent_change":102,"volume":1329,"transactions":9,"vwap":2160},"2025-05-13",27.75,27.81,0.201,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":857,"transactions":9,"vwap":2167},"2025-05-12",27.63,27.445,27.549,0.558,2.07,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":474,"percent_change":247,"volume":2033,"transactions":9,"vwap":2174},"2025-05-09",27.030001,27.049999,26.991,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":1743,"volume":949,"transactions":9,"vwap":2179},"2025-05-08",27.189,27.19,26.994,0.125,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":230,"volume":1075,"transactions":9,"vwap":2186},"2025-05-07",26.85,26.96,26.75,26.869,0.009,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":914,"percent_change":1363,"volume":2193,"transactions":9,"vwap":2192},"2025-05-06",26.92,26.832,26.86,4500,{"date":2195,"open":493,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":823,"volume":2199,"transactions":9,"vwap":2197},"2025-05-05",27.09,26.932,-0.134,8900,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":122,"volume":979,"transactions":9,"vwap":2203},"2025-05-02",27.01,27.066,0.266,{"date":2206,"open":2207,"high":493,"low":2208,"close":2208,"change":2209,"percent_change":2150,"volume":2210,"transactions":9,"vwap":2208},"2025-05-01",26.88,26.8,0.072,38200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":2216,"percent_change":67,"volume":2217,"transactions":9,"vwap":2214},"2025-04-30",26.44,26.728,26.43,0.055,19900,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":18,"volume":824,"transactions":9,"vwap":2222},"2025-04-29",26.66,26.68,26.673,0.153,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":127,"volume":742,"transactions":9,"vwap":2227},"2025-04-28",26.272,26.52,0.024,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":1105,"percent_change":97,"volume":1035,"transactions":9,"vwap":2231},"2025-04-25",26.496,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":1517,"percent_change":2236,"volume":764,"transactions":9,"vwap":2235},"2025-04-24",26.18,26.348,1.67,{"date":2238,"open":2234,"high":2234,"low":2239,"close":2239,"change":2240,"percent_change":132,"volume":1180,"transactions":9,"vwap":2239},"2025-04-23",25.915,0.336,{"date":177,"open":173,"high":2242,"low":173,"close":2242,"change":989,"percent_change":2243,"volume":1237,"transactions":9,"vwap":2242},25.579,0.15]