[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAYW":3,"homepage-market-summary":24,"stock-historical-MAYW":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MAYW","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 Buffer20 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},35.71,35.59,35.72,35.62,0.09,0.25,26979,32.845,69501.13993456574,99.7,861,{"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",[92,97,102,107,112,117,122,126,131,136,140],{"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":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":17,"price":125,"is_up":11},"Industrials","XLI",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":110,"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},29.76,51028,18625086.123576,19.78,"2025-04-23",[176,179,188,199,210,221,229,239,249,258,266,273,283,292,303,314,323,329,339,348,354,361,368,377,388,396,402,410,417,422,428,433,441,448,454,460,467,472,478,484,492,500,506,512,519,530,540,550,558,565,573,582,593,602,612,617,621,630,637,643,653,657,662,665,669,674,680,683,687,696,704,712,721,729,733,737,742,745,749,757,765,770,777,782,788,792,795,799,804,808,814,818,822,826,831,837,843,847,854,859,863,870,874,877,881,886,892,898,903,910,915,921,927,932,936,939,944,948,952,955,960,964,967,971,975,984,988,991,997,1002,1007,1011,1019,1024,1027,1031,1037,1044,1051,1055,1059,1064,1070,1077,1080,1086,1092,1096,1102,1110,1113,1118,1124,1130,1138,1142,1145,1149,1156,1160,1164,1168,1174,1178,1183,1185,1189,1195,1200,1203,1205,1207,1212,1217,1222,1225,1228,1233,1238,1242,1245,1249,1252,1256,1261,1263,1266,1271,1274,1278,1282,1286,1290,1297,1301,1304,1308,1313,1318,1323,1328,1332,1335,1341,1345,1351,1354,1359,1362,1364,1368,1372,1378,1382,1386,1390,1397,1401,1408,1412,1417,1422,1427,1433,1439,1443,1448,1452,1455,1459,1465,1469,1473,1476,1481,1486,1490,1494,1497,1502,1509,1516,1523,1530,1534,1539,1545,1550,1555,1560,1565,1569,1573,1576,1579,1583,1588,1593,1599,1604,1607,1612,1616,1622,1629,1633,1637,1641,1645,1650,1654,1658,1663,1666,1671,1677,1681,1684,1688,1692,1697,1703,1709,1714,1722,1725,1728,1733,1736,1740,1745,1750,1756,1761,1765,1771,1776,1780,1784,1787,1791,1797,1801,1805,1810,1814,1818,1822,1827,1831,1834,1838,1843,1849,1853,1860,1863,1867,1872,1875,1880,1883,1887,1893,1897,1901,1906,1912,1919,1924,1928,1933,1937,1940,1943,1947,1951,1956,1959,1965,1972,1978,1985,1993,1998,2005,2011,2018,2024,2028,2032,2039,2046,2053,2059,2065,2073,2080,2088,2094,2101,2110,2118,2124,2131],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},96,35.6726,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",35.68,35.5674,0.0919,0.26,29271.3313,105,35.6005,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",35.47,35.579,35.45,35.5281,-0.0119,-0.03,50649.8313,94,35.4916,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",35.52,35.6,35.51,35.54,0.06,0.17,11955.2843,72,35.5652,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",35.5,35.5208,35.46,35.48,-0.02,-0.06,9159.8313,49,35.4881,{"date":222,"open":204,"high":223,"low":212,"close":212,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",35.58,-0.095,-0.27,23243.8313,89,35.5298,{"date":230,"open":231,"high":232,"low":203,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",35.57,35.63,35.595,0.035,0.1,26744.8313,114,35.5684,{"date":240,"open":241,"high":231,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",35.485,35.4201,35.56,0.03,0.08,28780.8313,137,35.5152,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":134,"volume":255,"transactions":256,"vwap":257},"2026-09-23",35.39,35.5908,35.53,-0.12,13889.8313,59,35.526,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":244,"percent_change":245,"volume":263,"transactions":264,"vwap":265},"2026-09-22",35.4,35.659,35.65,18833.8313,87,35.6018,{"date":267,"open":223,"high":16,"low":212,"close":16,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",0.1949,0.55,23228.2313,104,35.5648,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",35.43,35.33,35.4251,0.0136,0.04,21959.3354,88,35.3833,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":186,"vwap":291},"2026-09-17",35.375,35.42,35.4115,0.1415,0.4,26196.2643,35.3988,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",35.29,35.38,35.1901,35.27,-0.045,-0.13,20740.8313,119,35.3369,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",35.3022,35.3899,35.2639,35.315,-0.025,-0.07,17137.8313,102,35.3196,{"date":315,"open":316,"high":260,"low":317,"close":318,"change":217,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",35.3749,35.3,35.34,-0.17,16073.8313,107,35.3774,{"date":324,"open":318,"high":212,"low":318,"close":260,"change":325,"percent_change":289,"volume":326,"transactions":327,"vwap":328},"2026-09-11",0.14,20228.8313,129,35.4307,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",35.2,35.32,35.26,-0.09,-0.25,33798.8313,180,35.2876,{"date":340,"open":260,"high":341,"low":318,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",35.4155,35.35,-0.05,-0.14,21262.8313,82,35.3762,{"date":349,"open":350,"high":212,"low":260,"close":260,"change":224,"percent_change":225,"volume":351,"transactions":352,"vwap":353},"2026-09-08",35.4395,22448.8313,111,35.4547,{"date":355,"open":356,"high":243,"low":214,"close":357,"change":298,"percent_change":299,"volume":358,"transactions":359,"vwap":360},"2026-09-04",35.545,35.495,18365.8313,74,35.5168,{"date":362,"open":363,"high":243,"low":363,"close":204,"change":364,"percent_change":365,"volume":366,"transactions":301,"vwap":367},"2026-09-03",35.41,0.16,0.45,26713.8313,35.5162,{"date":369,"open":370,"high":371,"low":370,"close":295,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",35.3212,35.4499,0.0452,0.13,16402.8313,84,35.4081,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",35.31,35.4063,35.28,35.3348,-0.0552,-0.16,31010.8313,170,35.3374,{"date":389,"open":390,"high":391,"low":342,"close":251,"change":392,"percent_change":195,"volume":393,"transactions":394,"vwap":395},"2026-08-31",35.405,35.4129,-0.01,10341.8313,76,35.3963,{"date":397,"open":297,"high":398,"low":297,"close":260,"change":216,"percent_change":217,"volume":399,"transactions":400,"vwap":401},"2026-08-28",35.49,21205.7903,99,35.4412,{"date":403,"open":404,"high":215,"low":405,"close":286,"change":245,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",35.415,35.36,0.23,26440.4483,140,35.4171,{"date":411,"open":412,"high":363,"low":413,"close":318,"change":414,"percent_change":244,"volume":415,"transactions":416,"vwap":342},"2026-08-26",35.37,35.311,0.01,29467.7747,155,{"date":418,"open":381,"high":363,"low":381,"close":276,"change":419,"percent_change":325,"volume":420,"transactions":400,"vwap":421},"2026-08-25",0.05,17310.832476,35.3591,{"date":423,"open":333,"high":412,"low":333,"close":381,"change":195,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",-0.08,21778.9544,144,35.3141,{"date":429,"open":379,"high":251,"low":379,"close":379,"change":419,"percent_change":325,"volume":430,"transactions":431,"vwap":432},"2026-08-21",18302.2571,122,35.3563,{"date":434,"open":435,"high":260,"low":436,"close":333,"change":437,"percent_change":438,"volume":439,"transactions":186,"vwap":440},"2026-08-20",35.345,35.25,-0.1151,-0.33,21116.803,35.3318,{"date":442,"open":333,"high":275,"low":333,"close":443,"change":444,"percent_change":65,"volume":445,"transactions":446,"vwap":447},"2026-08-19",35.3751,0.0751,28221.0326,117,35.3802,{"date":449,"open":286,"high":286,"low":317,"close":317,"change":424,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",-0.23,27525.0326,139,35.3457,{"date":455,"open":203,"high":203,"low":456,"close":295,"change":195,"percent_change":424,"volume":457,"transactions":458,"vwap":459},"2026-08-17",35.3787,14949.0326,120,35.4258,{"date":461,"open":462,"high":215,"low":379,"close":363,"change":463,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",35.4401,0,25585.4566,103,35.4245,{"date":468,"open":412,"high":215,"low":412,"close":363,"change":205,"percent_change":206,"volume":469,"transactions":470,"vwap":471},"2026-08-13",25781.0326,101,35.4278,{"date":473,"open":363,"high":363,"low":318,"close":342,"change":474,"percent_change":414,"volume":475,"transactions":476,"vwap":477},"2026-08-12",0.005,19537.0326,110,35.3707,{"date":479,"open":405,"high":251,"low":332,"close":435,"change":480,"percent_change":392,"volume":481,"transactions":482,"vwap":483},"2026-08-11",-0.0051,17048.0326,92,35.3511,{"date":485,"open":276,"high":260,"low":276,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-10",35.3501,-0.0146,-0.04,20818.0326,98,35.3692,{"date":493,"open":286,"high":286,"low":294,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",35.3647,0.0947,0.27,29319.0326,186,35.343,{"date":501,"open":502,"high":251,"low":502,"close":297,"change":419,"percent_change":325,"volume":503,"transactions":504,"vwap":505},"2026-08-06",35.2604,24315.0326,68,35.3102,{"date":507,"open":508,"high":260,"low":508,"close":509,"change":217,"percent_change":319,"volume":510,"transactions":446,"vwap":511},"2026-08-05",35.18,35.22,63110.0326,35.3287,{"date":513,"open":514,"high":276,"low":514,"close":381,"change":206,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",35.21,0.48,40585.4326,246,35.2697,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",35.07,35.1699,35.0601,35.11,0.15,0.43,52101.0326,138,35.114,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",35.02,34.7875,34.96,0.12,0.34,67802.3506,97,34.9539,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",34.9,34.73,34.84,0.24,0.69,97877.9996,90,34.8625,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":450,"percent_change":555,"volume":556,"transactions":490,"vwap":557},"2026-07-29",34.79,34.86,34.6,-0.66,16495.0326,34.7389,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":244,"percent_change":17,"volume":563,"transactions":237,"vwap":564},"2026-07-28",34.95,34.77,34.83,28690.0328,34.8624,{"date":566,"open":567,"high":542,"low":568,"close":569,"change":234,"percent_change":235,"volume":570,"transactions":571,"vwap":572},"2026-07-27",34.8838,34.75,34.8,25713.0326,123,34.7981,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":205,"volume":580,"transactions":281,"vwap":581},"2026-07-24",34.76,34.88,34.715,34.765,0.0218,18601.0326,34.8339,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",34.82,34.85,34.7,34.7432,-0.1768,-0.51,25601.0326,160,34.7667,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":414,"percent_change":244,"volume":599,"transactions":600,"vwap":601},"2026-07-22",34.955,34.97,34.91,34.92,20102.0326,116,34.9537,{"date":603,"open":604,"high":605,"low":606,"close":597,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",34.895,34.98,34.8509,0.11,0.32,99393.0326,115,34.9132,{"date":613,"open":553,"high":614,"low":586,"close":569,"change":216,"percent_change":217,"volume":615,"transactions":548,"vwap":616},"2026-07-20",34.93,14704.0326,34.8615,{"date":618,"open":554,"high":598,"low":554,"close":584,"change":254,"percent_change":134,"volume":619,"transactions":281,"vwap":620},"2026-07-17",16497.0326,34.8668,{"date":622,"open":623,"high":624,"low":542,"close":625,"change":334,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-16",35.01,35.08,34.94,-0.26,19742.0326,67,34.9958,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":17,"percent_change":184,"volume":635,"transactions":264,"vwap":636},"2026-07-15",34.99,35.03,34.941,16884.0326,35.0081,{"date":638,"open":639,"high":623,"low":561,"close":625,"change":640,"percent_change":160,"volume":641,"transactions":247,"vwap":642},"2026-07-14",34.89,0.07,27423.0326,34.9408,{"date":644,"open":645,"high":532,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-13",34.985,34.861,34.87,-0.1,-0.29,20810.0326,112,34.9176,{"date":654,"open":655,"high":532,"low":625,"close":596,"change":245,"percent_change":406,"volume":656,"transactions":9,"vwap":596},"2026-07-10",34.953,34900,{"date":658,"open":553,"high":659,"low":660,"close":639,"change":17,"percent_change":184,"volume":661,"transactions":9,"vwap":639},"2026-07-09",34.939,34.851,30000,{"date":663,"open":543,"high":576,"low":586,"close":569,"change":216,"percent_change":217,"volume":664,"transactions":9,"vwap":569},"2026-07-08",20400,{"date":666,"open":585,"high":542,"low":667,"close":584,"change":217,"percent_change":319,"volume":668,"transactions":9,"vwap":584},"2026-07-07",34.785,23800,{"date":670,"open":543,"high":659,"low":671,"close":576,"change":235,"percent_change":672,"volume":673,"transactions":9,"vwap":576},"2026-07-06",34.095001,0.29,20000,{"date":675,"open":576,"high":542,"low":676,"close":677,"change":678,"percent_change":205,"volume":679,"transactions":9,"vwap":677},"2026-07-02",34.695,34.78,0.02,26900,{"date":681,"open":552,"high":647,"low":575,"close":575,"change":392,"percent_change":195,"volume":682,"transactions":9,"vwap":575},"2026-07-01",37000,{"date":684,"open":543,"high":585,"low":543,"close":561,"change":685,"percent_change":373,"volume":686,"transactions":9,"vwap":561},"2026-06-30",0.045,34000,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-29",34.595,34.74,34.541,34.725,0.175,0.51,16100,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":424,"volume":703,"transactions":9,"vwap":701},"2026-06-26",34.557,34.66,34.31,34.55,-0.029,32100,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":279,"volume":711,"transactions":9,"vwap":709},"2026-06-25",34.59,34.67,34.525,34.579,0.014,28700,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-24",34.656,34.694,34.53,34.565,-0.038,-0.11,15000,{"date":722,"open":723,"high":724,"low":701,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-23",34.58,34.71,34.603,-0.107,-0.31,26200,{"date":730,"open":552,"high":576,"low":731,"close":724,"change":488,"percent_change":254,"volume":732,"transactions":9,"vwap":724},"2026-06-22",34.69,32700,{"date":734,"open":552,"high":735,"low":736,"close":568,"change":325,"percent_change":289,"volume":679,"transactions":9,"vwap":568},"2026-06-18",34.81,34.72,{"date":738,"open":739,"high":739,"low":554,"close":740,"change":450,"percent_change":555,"volume":741,"transactions":9,"vwap":740},"2026-06-17",34.848,34.61,27100,{"date":743,"open":584,"high":614,"low":569,"close":544,"change":216,"percent_change":217,"volume":744,"transactions":9,"vwap":544},"2026-06-16",30500,{"date":746,"open":735,"high":542,"low":569,"close":553,"change":747,"percent_change":115,"volume":748,"transactions":9,"vwap":553},"2026-06-15",0.217,19900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":373,"volume":756,"transactions":9,"vwap":754},"2026-06-12",34.585,34.675,34.44,34.643,0.044,19300,{"date":758,"open":759,"high":740,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-11",34.35,34.331,34.599,0.279,0.81,19400,{"date":766,"open":701,"high":701,"low":767,"close":767,"change":768,"percent_change":555,"volume":769,"transactions":9,"vwap":767},"2026-06-10",34.32,-0.228,29200,{"date":771,"open":772,"high":575,"low":773,"close":774,"change":775,"percent_change":334,"volume":776,"transactions":9,"vwap":774},"2026-06-09",34.68,34.428,34.548,-0.032,21200,{"date":778,"open":779,"high":731,"low":780,"close":723,"change":419,"percent_change":325,"volume":781,"transactions":9,"vwap":723},"2026-06-08",34.63,34.57,16500,{"date":783,"open":690,"high":561,"low":784,"close":716,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":716},"2026-06-05",34.51,-0.3,-0.86,28900,{"date":789,"open":544,"high":790,"low":575,"close":562,"change":205,"percent_change":206,"volume":791,"transactions":9,"vwap":562},"2026-06-04",34.893,29500,{"date":793,"open":625,"high":625,"low":586,"close":561,"change":424,"percent_change":450,"volume":794,"transactions":9,"vwap":561},"2026-06-03",896200,{"date":796,"open":544,"high":597,"low":544,"close":585,"change":797,"percent_change":488,"volume":798,"transactions":9,"vwap":585},"2026-06-02",-0.015,34300,{"date":800,"open":801,"high":598,"low":801,"close":802,"change":474,"percent_change":414,"volume":803,"transactions":9,"vwap":802},"2026-06-01",34.15,34.865,634100,{"date":805,"open":552,"high":806,"low":552,"close":553,"change":279,"percent_change":607,"volume":807,"transactions":9,"vwap":553},"2026-05-29",34.907,47300,{"date":809,"open":810,"high":544,"low":752,"close":584,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":584},"2026-05-28",34.755,0.065,0.19,41800,{"date":815,"open":561,"high":561,"low":736,"close":810,"change":816,"percent_change":279,"volume":817,"transactions":9,"vwap":810},"2026-05-27",0.015,96600,{"date":819,"open":568,"high":677,"low":731,"close":690,"change":820,"percent_change":496,"volume":821,"transactions":9,"vwap":690},"2026-05-26",0.095,37800,{"date":823,"open":524,"high":524,"low":779,"close":824,"change":234,"percent_change":235,"volume":825,"transactions":9,"vwap":824},"2026-05-22",34.645,38200,{"date":827,"open":828,"high":699,"low":828,"close":740,"change":829,"percent_change":640,"volume":830,"transactions":9,"vwap":740},"2026-05-21",34.52,0.025,59700,{"date":832,"open":833,"high":554,"low":834,"close":751,"change":820,"percent_change":835,"volume":836,"transactions":9,"vwap":751},"2026-05-20",34.49,34.46,0.28,58700,{"date":838,"open":839,"high":840,"low":841,"close":833,"change":217,"percent_change":319,"volume":842,"transactions":9,"vwap":833},"2026-05-19",34.485,34.566,34.4,97300,{"date":844,"open":699,"high":699,"low":845,"close":701,"change":245,"percent_change":406,"volume":846,"transactions":9,"vwap":701},"2026-05-18",34.455,122000,{"date":848,"open":849,"high":850,"low":849,"close":849,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":849},"2026-05-15",34.47,34.62,-0.18,-0.52,63800,{"date":855,"open":554,"high":707,"low":856,"close":857,"change":235,"percent_change":672,"volume":858,"transactions":9,"vwap":857},"2026-05-14",34.56,34.65,340300,{"date":860,"open":716,"high":707,"low":861,"close":701,"change":811,"percent_change":812,"volume":862,"transactions":9,"vwap":701},"2026-05-13",34.475,293500,{"date":864,"open":865,"high":828,"low":866,"close":839,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":839},"2026-05-12",34.48,34.36,-0.065,-0.19,37200,{"date":871,"open":753,"high":872,"low":753,"close":701,"change":244,"percent_change":17,"volume":873,"transactions":9,"vwap":701},"2026-05-11",34.685,119600,{"date":875,"open":839,"high":436,"low":849,"close":828,"change":640,"percent_change":160,"volume":876,"transactions":9,"vwap":828},"2026-05-08",130500,{"date":878,"open":716,"high":716,"low":841,"close":879,"change":463,"percent_change":463,"volume":880,"transactions":9,"vwap":879},"2026-05-07",34.45,80500,{"date":882,"open":883,"high":784,"low":883,"close":879,"change":46,"percent_change":884,"volume":885,"transactions":9,"vwap":879},"2026-05-06",34.33,0.53,112300,{"date":887,"open":700,"high":888,"low":889,"close":890,"change":419,"percent_change":525,"volume":891,"transactions":9,"vwap":890},"2026-05-05",34.358,34.25,34.27,165600,{"date":893,"open":759,"high":759,"low":894,"close":895,"change":310,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-04",34.165,34.22,-0.2,6274500,{"date":899,"open":841,"high":841,"low":900,"close":901,"change":811,"percent_change":812,"volume":902,"transactions":9,"vwap":901},"2026-05-01",34.252,34.29,751600,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":392,"volume":909,"transactions":9,"vwap":907},"2026-04-30",34.39,34.18,34.225,-0.005,4004000,{"date":911,"open":906,"high":912,"low":906,"close":913,"change":829,"percent_change":640,"volume":914,"transactions":9,"vwap":913},"2026-04-29",34.28,34.23,14100,{"date":916,"open":917,"high":917,"low":801,"close":918,"change":919,"percent_change":216,"volume":920,"transactions":9,"vwap":918},"2026-04-28",34.3,34.205,-0.008,6800,{"date":922,"open":923,"high":889,"low":923,"close":924,"change":925,"percent_change":216,"volume":926,"transactions":9,"vwap":924},"2026-04-27",34.13,34.213,-0.007,104500,{"date":928,"open":929,"high":889,"low":930,"close":895,"change":392,"percent_change":195,"volume":931,"transactions":9,"vwap":895},"2026-04-24",34.21,34.17,29600,{"date":933,"open":934,"high":889,"low":801,"close":913,"change":829,"percent_change":640,"volume":935,"transactions":9,"vwap":913},"2026-04-23",34.245,29300,{"date":937,"open":895,"high":934,"low":801,"close":918,"change":414,"percent_change":244,"volume":938,"transactions":9,"vwap":918},"2026-04-22",7000,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":816,"percent_change":279,"volume":943,"transactions":9,"vwap":942},"2026-04-21",34.24,34.195,3500,{"date":945,"open":946,"high":946,"low":906,"close":906,"change":816,"percent_change":279,"volume":947,"transactions":9,"vwap":906},"2026-04-20",34.19,500,{"date":949,"open":950,"high":906,"low":950,"close":894,"change":234,"percent_change":235,"volume":951,"transactions":9,"vwap":894},"2026-04-17",34.14,3400,{"date":953,"open":923,"high":923,"low":923,"close":923,"change":309,"percent_change":310,"volume":954,"transactions":9,"vwap":923},"2026-04-16",200,{"date":956,"open":957,"high":930,"low":957,"close":958,"change":463,"percent_change":463,"volume":959,"transactions":9,"vwap":958},"2026-04-15",34.12,34.155,600,{"date":961,"open":946,"high":946,"low":962,"close":958,"change":829,"percent_change":640,"volume":963,"transactions":9,"vwap":958},"2026-04-14",34.115,11800,{"date":965,"open":923,"high":923,"low":923,"close":923,"change":234,"percent_change":235,"volume":966,"transactions":9,"vwap":923},"2026-04-13",300,{"date":968,"open":969,"high":671,"low":969,"close":671,"change":797,"percent_change":488,"volume":970,"transactions":9,"vwap":671},"2026-04-10",34.09,1800,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":244,"percent_change":17,"volume":974,"transactions":9,"vwap":973},"2026-04-09",34.11,100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-08",34.049999,34.099998,34.029999,34.080002,0.166,0.49,1100,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":195,"percent_change":334,"volume":954,"transactions":9,"vwap":987},"2026-04-07",33.9,33.914,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":205,"percent_change":46,"volume":974,"transactions":9,"vwap":990},"2026-04-06",33.944,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":244,"volume":996,"transactions":9,"vwap":994},"2026-04-02",33.77,33.884,0.009,700,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":545,"volume":966,"transactions":9,"vwap":1000},"2026-04-01",33.865,33.875,0.081,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":672,"percent_change":39,"volume":1006,"transactions":9,"vwap":1005},"2026-03-31",33.73,33.794,1400,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":678,"percent_change":205,"volume":966,"transactions":9,"vwap":1010},"2026-03-30",33.51,33.504,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-27",33.54,33.55,33.484,-0.193,-0.57,6500,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":983,"transactions":9,"vwap":1021},"2026-03-26",33.677,-0.127,-0.38,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":205,"percent_change":46,"volume":974,"transactions":9,"vwap":1026},"2026-03-25",33.804,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":648,"volume":974,"transactions":9,"vwap":1029},"2026-03-24",33.744,-0.034,{"date":1032,"open":1004,"high":1033,"low":1004,"close":1034,"change":1035,"percent_change":1036,"volume":983,"transactions":9,"vwap":1034},"2026-03-23",33.84,33.778,0.156,0.46,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":168,"transactions":9,"vwap":1041},"2026-03-20",33.7,33.75,33.622,-0.143,-0.42,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":463,"volume":1050,"transactions":9,"vwap":1047},"2026-03-19",33.74,33.765,33.72,0.001,2600,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":626,"volume":974,"transactions":9,"vwap":1053},"2026-03-18",33.764,-0.087,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":812,"volume":974,"transactions":9,"vwap":1057},"2026-03-17",33.851,0.063,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":608,"volume":947,"transactions":9,"vwap":1062},"2026-03-16",33.76,33.788,0.108,{"date":1065,"open":1039,"high":1039,"low":1066,"close":1067,"change":1068,"percent_change":217,"volume":1069,"transactions":9,"vwap":1067},"2026-03-13",33.64,33.68,-0.019,7200,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":727,"volume":1076,"transactions":9,"vwap":1074},"2026-03-12",33.78,33.67,33.699,-0.104,4000,{"date":1078,"open":1004,"high":1079,"low":1004,"close":1079,"change":414,"percent_change":244,"volume":954,"transactions":9,"vwap":1079},"2026-03-11",33.803,{"date":1081,"open":1040,"high":1082,"low":1040,"close":1083,"change":1084,"percent_change":678,"volume":1085,"transactions":9,"vwap":1083},"2026-03-10",33.83,33.793,0.008,2100,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":835,"volume":1091,"transactions":9,"vwap":1089},"2026-03-09",33.63,33.785,0.093,800,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1075,"percent_change":727,"volume":954,"transactions":9,"vwap":1095},"2026-03-06",33.69,33.692,{"date":1097,"open":1040,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":719,"volume":1101,"transactions":9,"vwap":1098},"2026-03-05",33.796,33.721,-0.036,2200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":496,"volume":1109,"transactions":9,"vwap":1107},"2026-03-04",33.805,33.835,33.8,33.832,0.091,2700,{"date":1111,"open":1004,"high":1112,"low":1004,"close":1112,"change":1054,"percent_change":626,"volume":1091,"transactions":9,"vwap":1112},"2026-03-03",33.741,{"date":1114,"open":1082,"high":1082,"low":1115,"close":1116,"change":414,"percent_change":244,"volume":1117,"transactions":9,"vwap":1116},"2026-03-02",33.79,33.828,3200,{"date":1119,"open":1115,"high":1120,"low":1040,"close":1121,"change":1122,"percent_change":1043,"volume":1123,"transactions":9,"vwap":1121},"2026-02-27",33.86,33.818,-0.142,3100,{"date":1125,"open":1126,"high":1127,"low":1106,"close":1127,"change":1128,"percent_change":672,"volume":1129,"transactions":9,"vwap":1127},"2026-02-26",33.82,33.96,0.097,2300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1133},"2026-02-25",33.85,33.863,33.81,0.073,0.22,5800,{"date":1139,"open":1061,"high":1106,"low":1061,"close":1115,"change":1140,"percent_change":17,"volume":1141,"transactions":9,"vwap":1115},"2026-02-24",0.032,2500,{"date":1143,"open":1046,"high":1144,"low":1048,"close":1144,"change":1030,"percent_change":648,"volume":1129,"transactions":9,"vwap":1144},"2026-02-23",33.758,{"date":1146,"open":1046,"high":1147,"low":1046,"close":1147,"change":279,"percent_change":535,"volume":1148,"transactions":9,"vwap":1147},"2026-02-20",33.792,2000,{"date":1150,"open":1048,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":424,"volume":1155,"transactions":9,"vwap":1153},"2026-02-19",33.755,33.71,33.752,-0.027,400,{"date":1157,"open":1004,"high":1158,"low":1152,"close":1158,"change":1159,"percent_change":607,"volume":1006,"transactions":9,"vwap":1158},"2026-02-18",33.779,0.036,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":234,"percent_change":235,"volume":1085,"transactions":9,"vwap":1163},"2026-02-17",33.695,33.743,{"date":1165,"open":1166,"high":1004,"low":1166,"close":1167,"change":908,"percent_change":392,"volume":1050,"transactions":9,"vwap":1167},"2026-02-13",33.691,33.708,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":959,"transactions":9,"vwap":1171},"2026-02-12",33.714,33.713,-0.074,-0.22,{"date":1175,"open":1046,"high":1176,"low":1046,"close":1176,"change":1177,"percent_change":414,"volume":966,"transactions":9,"vwap":1176},"2026-02-11",33.787,0.003,{"date":1179,"open":1180,"high":1181,"low":1040,"close":1181,"change":1182,"percent_change":678,"volume":996,"transactions":9,"vwap":1181},"2026-02-10",33.751,33.784,0.006,{"date":1184,"open":1046,"high":1034,"low":1046,"close":1034,"change":279,"percent_change":535,"volume":954,"transactions":9,"vwap":1034},"2026-02-09",{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":608,"volume":463,"transactions":9,"vwap":1187},"2026-02-06",33.738,0.106,{"date":1190,"open":1088,"high":1191,"low":1192,"close":1191,"change":1193,"percent_change":896,"volume":1194,"transactions":9,"vwap":1191},"2026-02-05",33.632,33.6,-0.066,7500,{"date":1196,"open":1039,"high":1197,"low":1198,"close":1199,"change":908,"percent_change":392,"volume":1101,"transactions":9,"vwap":1199},"2026-02-04",33.715,33.62,33.698,{"date":1201,"open":1094,"high":1152,"low":1094,"close":1202,"change":488,"percent_change":254,"volume":966,"transactions":9,"vwap":1202},"2026-02-03",33.703,{"date":1204,"open":1047,"high":1047,"low":1152,"close":1163,"change":234,"percent_change":235,"volume":943,"transactions":9,"vwap":1163},"2026-02-02",{"date":1206,"open":1067,"high":1167,"low":1073,"close":1167,"change":414,"percent_change":244,"volume":1050,"transactions":9,"vwap":1167},"2026-01-30",{"date":1208,"open":1067,"high":1199,"low":1209,"close":1199,"change":1210,"percent_change":392,"volume":1211,"transactions":9,"vwap":1199},"2026-01-29",33.642,-0.002,2900,{"date":1213,"open":1152,"high":1152,"low":1214,"close":1039,"change":1215,"percent_change":424,"volume":1216,"transactions":9,"vwap":1039},"2026-01-28",33.59,-0.028,4100,{"date":1218,"open":1152,"high":1219,"low":1067,"close":1220,"change":816,"percent_change":279,"volume":1221,"transactions":9,"vwap":1220},"2026-01-27",33.739,33.728,6200,{"date":1223,"open":1067,"high":1171,"low":1067,"close":1171,"change":1224,"percent_change":279,"volume":966,"transactions":9,"vwap":1171},"2026-01-26",0.013,{"date":1226,"open":1039,"high":1039,"low":1039,"close":1039,"change":1227,"percent_change":678,"volume":974,"transactions":9,"vwap":1039},"2026-01-23",0.007,{"date":1229,"open":1066,"high":1230,"low":1066,"close":1230,"change":1231,"percent_change":607,"volume":1232,"transactions":9,"vwap":1230},"2026-01-22",33.693,0.038,1700,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":496,"volume":1155,"transactions":9,"vwap":1236},"2026-01-21",33.551,33.655,0.092,{"date":1239,"open":1013,"high":1240,"low":1013,"close":1240,"change":719,"percent_change":438,"volume":1241,"transactions":9,"vwap":1240},"2026-01-20",33.563,900,{"date":1243,"open":1066,"high":1244,"low":1088,"close":1244,"change":1049,"percent_change":463,"volume":1241,"transactions":9,"vwap":1244},"2026-01-16",33.673,{"date":1246,"open":1088,"high":1247,"low":1088,"close":1247,"change":1248,"percent_change":235,"volume":947,"transactions":9,"vwap":1247},"2026-01-15",33.672,0.034,{"date":1250,"open":1214,"high":1251,"low":1214,"close":1251,"change":216,"percent_change":217,"volume":954,"transactions":9,"vwap":1251},"2026-01-14",33.638,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":217,"volume":463,"transactions":9,"vwap":1254},"2026-01-13",33.658,-0.021,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":205,"volume":970,"transactions":9,"vwap":1259},"2026-01-12",33.61,33.679,0.021,{"date":1262,"open":1254,"high":1254,"low":1254,"close":1254,"change":234,"percent_change":235,"volume":974,"transactions":9,"vwap":1254},"2026-01-09",{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1265},"2026-01-08",33.623,{"date":1267,"open":1214,"high":1265,"low":1268,"close":1265,"change":1269,"percent_change":392,"volume":1270,"transactions":9,"vwap":1265},"2026-01-07",33.47,-0.004,8100,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":829,"percent_change":640,"volume":974,"transactions":9,"vwap":1273},"2026-01-06",33.627,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":235,"volume":974,"transactions":9,"vwap":1276},"2026-01-05",33.602,0.033,{"date":1279,"open":1009,"high":1280,"low":1009,"close":1280,"change":1281,"percent_change":640,"volume":970,"transactions":9,"vwap":1280},"2026-01-02",33.569,0.023,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1182,"percent_change":678,"volume":959,"transactions":9,"vwap":1285},"2025-12-31",33.52,33.546,{"date":1287,"open":1288,"high":1198,"low":1288,"close":1013,"change":309,"percent_change":310,"volume":1289,"transactions":9,"vwap":1013},"2025-12-30",33.53,13000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1292,"change":1295,"percent_change":245,"volume":1296,"transactions":9,"vwap":1292},"2025-12-29",33.565,33.585,33.531,0.027,1500,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":195,"volume":974,"transactions":9,"vwap":1299},"2025-12-26",33.538,-0.011,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":678,"percent_change":205,"volume":974,"transactions":9,"vwap":1303},"2025-12-24",33.549,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":244,"volume":974,"transactions":9,"vwap":1306},"2025-12-23",33.529,0.011,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":364,"volume":947,"transactions":9,"vwap":1311},"2025-12-22",33.46,33.518,0.055,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":640,"percent_change":65,"volume":1317,"transactions":9,"vwap":1316},"2025-12-19",33.38,33.463,3300,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":46,"volume":1155,"transactions":9,"vwap":1321},"2025-12-18",33.37,33.393,0.059,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":488,"percent_change":254,"volume":1270,"transactions":9,"vwap":1327},"2025-12-17",33.36,33.31,33.334,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1068,"percent_change":217,"volume":966,"transactions":9,"vwap":1331},"2025-12-16",33.35,33.374,{"date":1333,"open":1320,"high":1334,"low":1330,"close":1321,"change":816,"percent_change":279,"volume":1129,"transactions":9,"vwap":1321},"2025-12-15",33.405,{"date":1336,"open":1315,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":299,"volume":1101,"transactions":9,"vwap":1339},"2025-12-12",33.389,33.33,33.378,-0.042,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":245,"volume":463,"transactions":9,"vwap":1343},"2025-12-11",33.42,0.026,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":65,"volume":1350,"transactions":9,"vwap":1348},"2025-12-10",33.32,33.394,0.069,3700,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1182,"percent_change":678,"volume":463,"transactions":9,"vwap":1353},"2025-12-09",33.325,{"date":1355,"open":1347,"high":1338,"low":1356,"close":1357,"change":1030,"percent_change":648,"volume":1358,"transactions":9,"vwap":1357},"2025-12-08",33.3,33.319,1900,{"date":1360,"open":1347,"high":1361,"low":1347,"close":1361,"change":1277,"percent_change":235,"volume":974,"transactions":9,"vwap":1361},"2025-12-05",33.353,{"date":1363,"open":1347,"high":1347,"low":1347,"close":1347,"change":474,"percent_change":678,"volume":974,"transactions":9,"vwap":1347},"2025-12-04",{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1295,"percent_change":245,"volume":954,"transactions":9,"vwap":1367},"2025-12-03",33.26,33.315,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":205,"volume":463,"transactions":9,"vwap":1370},"2025-12-02",33.288,0.019,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":1300,"percent_change":195,"volume":1377,"transactions":9,"vwap":1375},"2025-12-01",33.23,33.269,33.22,8500,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1140,"percent_change":235,"volume":1381,"transactions":9,"vwap":1380},"2025-11-28",33.28,1413,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":755,"percent_change":373,"volume":1006,"transactions":9,"vwap":1385},"2025-11-26",33.18,33.248,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":640,"percent_change":65,"volume":954,"transactions":9,"vwap":1389},"2025-11-25",33.09,33.204,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-11-24",33.060001,33.134,0.145,0.44,1200,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":17,"percent_change":496,"volume":983,"transactions":9,"vwap":1400},"2025-11-21",32.88,32.989,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1141,"transactions":9,"vwap":1405},"2025-11-20",33.080002,32.891,32.899,-0.114,-0.35,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":419,"volume":974,"transactions":9,"vwap":1410},"2025-11-19",33.013,0.018,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":299,"volume":1006,"transactions":9,"vwap":1415},"2025-11-18",32.97,32.995,-0.044,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":319,"volume":974,"transactions":9,"vwap":1420},"2025-11-17",32.991,33.039001,-0.056,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":17,"volume":966,"transactions":9,"vwap":1425},"2025-11-14",33.0099983,33.095001,0.031,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":954,"transactions":9,"vwap":1430},"2025-11-13",33.07,33.063999,-0.119,-0.36,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1436,"change":414,"percent_change":244,"volume":1438,"transactions":9,"vwap":1436},"2025-11-12",33.141,33.183,33.099998,10000,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1177,"percent_change":414,"volume":1109,"transactions":9,"vwap":1442},"2025-11-11",33.12,33.173,{"date":1444,"open":1445,"high":1446,"low":1437,"close":1446,"change":373,"percent_change":1447,"volume":1018,"transactions":9,"vwap":1446},"2025-11-10",33.11,33.17,0.39,{"date":1449,"open":1414,"high":1450,"low":1451,"close":1450,"change":1260,"percent_change":205,"volume":1377,"transactions":9,"vwap":1450},"2025-11-07",33.040001,32.94,{"date":1453,"open":1450,"high":1450,"low":1454,"close":1454,"change":334,"percent_change":225,"volume":1091,"transactions":9,"vwap":1454},"2025-11-06",33.019001,{"date":1456,"open":1424,"high":1457,"low":1424,"close":1457,"change":1458,"percent_change":812,"volume":1396,"transactions":9,"vwap":1457},"2025-11-05",33.109,0.064,{"date":1460,"open":1461,"high":1392,"low":1461,"close":1462,"change":1463,"percent_change":384,"volume":1464,"transactions":9,"vwap":1462},"2025-11-04",33.029999,33.044998,-0.053,6100,{"date":1466,"open":1388,"high":1467,"low":1388,"close":1467,"change":1468,"percent_change":488,"volume":954,"transactions":9,"vwap":1467},"2025-11-03",33.098,-0.013,{"date":1470,"open":1437,"high":1471,"low":1403,"close":1471,"change":1295,"percent_change":245,"volume":1472,"transactions":9,"vwap":1471},"2025-10-31",33.111,1300,{"date":1474,"open":1388,"high":1388,"low":1429,"close":1475,"change":1068,"percent_change":217,"volume":1101,"transactions":9,"vwap":1475},"2025-10-30",33.084,{"date":1477,"open":1478,"high":1478,"low":1388,"close":1479,"change":1480,"percent_change":868,"volume":1296,"transactions":9,"vwap":1479},"2025-10-29",33.116,33.103,-0.064,{"date":1482,"open":1441,"high":1483,"low":1441,"close":1484,"change":1485,"percent_change":325,"volume":1155,"transactions":9,"vwap":1484},"2025-10-28",33.172,33.167,0.047,{"date":1487,"open":1488,"high":1489,"low":1441,"close":1441,"change":678,"percent_change":205,"volume":1296,"transactions":9,"vwap":1441},"2025-10-27",33.13,33.179,{"date":1491,"open":1492,"high":1493,"low":1437,"close":1437,"change":279,"percent_change":535,"volume":1472,"transactions":9,"vwap":1437},"2025-10-24",33.101,33.102,{"date":1495,"open":1496,"high":1392,"low":1496,"close":1392,"change":419,"percent_change":525,"volume":1155,"transactions":9,"vwap":1392},"2025-10-23",33.058998,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1424,"change":1501,"percent_change":851,"volume":1069,"transactions":9,"vwap":1424},"2025-10-22",33.2,33,-0.059,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1084,"percent_change":678,"volume":1508,"transactions":9,"vwap":1507},"2025-10-21",33.02,33.075001,32.915,33.069,112500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":110,"volume":1515,"transactions":9,"vwap":1512},"2025-10-20",33.032001,33.061001,32.98,0.116,31100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":206,"volume":1522,"transactions":9,"vwap":1519},"2025-10-17",32.871,32.945,32.85,0.057,20800,{"date":1524,"open":1525,"high":1451,"low":1526,"close":1527,"change":1528,"percent_change":319,"volume":1529,"transactions":9,"vwap":1527},"2025-10-16",32.93,32.851,32.888,-0.057,2400,{"date":1531,"open":1513,"high":1532,"low":1533,"close":1519,"change":1049,"percent_change":463,"volume":951,"transactions":9,"vwap":1519},"2025-10-15",32.99,32.87,{"date":1535,"open":1520,"high":1536,"low":1520,"close":1537,"change":1538,"percent_change":392,"volume":920,"transactions":9,"vwap":1537},"2025-10-14",32.952,32.944,-0.003,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1317,"transactions":9,"vwap":1542},"2025-10-13",32.92,32.947,0.102,0.31,{"date":1546,"open":1547,"high":1547,"low":20,"close":20,"change":1548,"percent_change":1549,"volume":1241,"transactions":9,"vwap":20},"2025-10-10",33.049999,-0.135,-0.41,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1513,"change":718,"percent_change":254,"volume":1554,"transactions":9,"vwap":1513},"2025-10-09",32.988,32.96,6000,{"date":1556,"open":1513,"high":1462,"low":1414,"close":1557,"change":1558,"percent_change":17,"volume":1559,"transactions":9,"vwap":1557},"2025-10-08",33.018002,0.029,9700,{"date":1561,"open":1513,"high":1562,"low":1553,"close":1400,"change":1563,"percent_change":310,"volume":1564,"transactions":9,"vwap":1400},"2025-10-07",33.0050011,-0.022,1600,{"date":1566,"open":1513,"high":1557,"low":1513,"close":1567,"change":1568,"percent_change":279,"volume":1241,"transactions":9,"vwap":1567},"2025-10-06",33.011002,0.012,{"date":1570,"open":1571,"high":1572,"low":1513,"close":1572,"change":414,"percent_change":244,"volume":1358,"transactions":9,"vwap":1572},"2025-10-03",32.981,32.999,{"date":1574,"open":1414,"high":1400,"low":1451,"close":1400,"change":829,"percent_change":245,"volume":1575,"transactions":9,"vwap":1400},"2025-10-02",5900,{"date":1577,"open":1541,"high":1578,"low":1541,"close":1578,"change":414,"percent_change":244,"volume":1141,"transactions":9,"vwap":1578},"2025-10-01",32.964,{"date":1580,"open":1581,"high":1582,"low":1541,"close":1582,"change":1411,"percent_change":419,"volume":947,"transactions":9,"vwap":1582},"2025-09-30",32.95,32.954,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":678,"percent_change":205,"volume":1529,"transactions":9,"vwap":1586},"2025-09-29",32.91,32.936,32.9,{"date":1589,"open":1590,"high":1591,"low":1520,"close":1591,"change":1592,"percent_change":812,"volume":1109,"transactions":9,"vwap":1591},"2025-09-26",32.86,32.916,0.062,{"date":1594,"open":1595,"high":1533,"low":1596,"close":1597,"change":1598,"percent_change":343,"volume":938,"transactions":9,"vwap":1597},"2025-09-25",32.84,32.81,32.854,-0.016,{"date":1600,"open":1590,"high":1518,"low":1601,"close":1533,"change":1602,"percent_change":254,"volume":1603,"transactions":9,"vwap":1533},"2025-09-24",32.74,-0.039,7800,{"date":1605,"open":1519,"high":1519,"low":1399,"close":1606,"change":995,"percent_change":244,"volume":938,"transactions":9,"vwap":1606},"2025-09-23",32.909,{"date":1608,"open":1609,"high":1451,"low":1610,"close":1587,"change":1468,"percent_change":488,"volume":1611,"transactions":9,"vwap":1587},"2025-09-22",32.922,32.89,10500,{"date":1613,"open":1610,"high":1614,"low":1610,"close":1614,"change":1615,"percent_change":414,"volume":966,"transactions":9,"vwap":1614},"2025-09-19",32.913,0.004,{"date":1617,"open":1533,"high":1618,"low":1619,"close":1606,"change":1620,"percent_change":17,"volume":1621,"transactions":9,"vwap":1606},"2025-09-18",32.914,32.75,0.028,18300,{"date":1623,"open":1624,"high":1541,"low":1625,"close":1626,"change":1627,"percent_change":414,"volume":1628,"transactions":9,"vwap":1626},"2025-09-17",32.831,32.82,32.881,0.002,116400,{"date":1630,"open":1631,"high":1585,"low":1631,"close":1632,"change":1558,"percent_change":17,"volume":1575,"transactions":9,"vwap":1632},"2025-09-16",32.77,32.879,{"date":1634,"open":1533,"high":1533,"low":1625,"close":1520,"change":1635,"percent_change":424,"volume":1636,"transactions":9,"vwap":1520},"2025-09-15",-0.026,19800,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1182,"percent_change":678,"volume":1211,"transactions":9,"vwap":1640},"2025-09-12",32.8,32.876,{"date":1642,"open":1643,"high":1533,"low":1643,"close":1533,"change":1644,"percent_change":206,"volume":1564,"transactions":9,"vwap":1533},"2025-09-11",32.79,0.056,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":419,"percent_change":525,"volume":1611,"transactions":9,"vwap":1649},"2025-09-10",32.67,32.825,32.814,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1598,"percent_change":343,"volume":959,"transactions":9,"vwap":1653},"2025-09-09",32.741,32.764,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":755,"percent_change":373,"volume":966,"transactions":9,"vwap":1657},"2025-09-08",32.765,32.78,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1426,"percent_change":17,"volume":168,"transactions":9,"vwap":1662},"2025-09-05",32.76,32.7,32.736,{"date":1664,"open":1661,"high":1665,"low":1661,"close":1665,"change":244,"percent_change":17,"volume":966,"transactions":9,"vwap":1665},"2025-09-04",32.705,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":811,"percent_change":160,"volume":1241,"transactions":9,"vwap":1670},"2025-09-03",32.696,32.63,32.675,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":335,"volume":1676,"transactions":9,"vwap":1674},"2025-09-02",32.46,32.61,-0.083,12600,{"date":1678,"open":1679,"high":1661,"low":1669,"close":1680,"change":1468,"percent_change":488,"volume":1141,"transactions":9,"vwap":1680},"2025-08-29",32.66,32.693,{"date":1682,"open":1679,"high":1683,"low":1679,"close":1683,"change":1568,"percent_change":279,"volume":1472,"transactions":9,"vwap":1683},"2025-08-28",32.706,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":234,"percent_change":607,"volume":947,"transactions":9,"vwap":1687},"2025-08-27",32.65,32.694,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1269,"percent_change":392,"volume":1155,"transactions":9,"vwap":1691},"2025-08-26",32.631,32.659,{"date":1693,"open":1669,"high":1694,"low":1695,"close":1696,"change":1563,"percent_change":310,"volume":168,"transactions":9,"vwap":1696},"2025-08-25",32.68,32.555,32.663,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1700,"change":1702,"percent_change":1036,"volume":1085,"transactions":9,"vwap":1700},"2025-08-22",32.64,32.685,32.62,0.151,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":343,"percent_change":1708,"volume":983,"transactions":9,"vwap":1706},"2025-08-21",32.52,32.534,32.51,-0.15,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":1615,"percent_change":414,"volume":943,"transactions":9,"vwap":1712},"2025-08-20",32.491,32.584,32.49,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1708,"volume":1721,"transactions":9,"vwap":1719},"2025-08-19",32.59,32.6,32.53,32.58,-0.049,6700,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1371,"percent_change":205,"volume":974,"transactions":9,"vwap":1724},"2025-08-18",32.629,{"date":1726,"open":1727,"high":1647,"low":1719,"close":1674,"change":309,"percent_change":424,"volume":720,"transactions":9,"vwap":1674},"2025-08-15",32.581,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1731,"change":1307,"percent_change":244,"volume":996,"transactions":9,"vwap":1731},"2025-08-14",32.561,32.635,32.56,{"date":1734,"open":1699,"high":1699,"low":1735,"close":1735,"change":678,"percent_change":205,"volume":974,"transactions":9,"vwap":1735},"2025-08-13",32.624,{"date":1737,"open":1718,"high":1674,"low":1718,"close":1738,"change":1739,"percent_change":672,"volume":1129,"transactions":9,"vwap":1738},"2025-08-12",32.604,0.094,{"date":1741,"open":1742,"high":1717,"low":1743,"close":1707,"change":1744,"percent_change":310,"volume":1317,"transactions":9,"vwap":1707},"2025-08-11",32.528,32.5,-0.023,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":545,"volume":959,"transactions":9,"vwap":1748},"2025-08-08",32.525,32.533,0.077,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1068,"percent_change":217,"volume":1148,"transactions":9,"vwap":1755},"2025-08-07",32.48,32.495,32.43,32.456,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":811,"percent_change":160,"volume":1760,"transactions":9,"vwap":1759},"2025-08-06",32.35,32.475,4500,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1602,"percent_change":254,"volume":1396,"transactions":9,"vwap":1764},"2025-08-05",32.37,32.41,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":1036,"volume":1396,"transactions":9,"vwap":1768},"2025-08-04",32.412,32.449,32.38,0.148,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":225,"volume":1396,"transactions":9,"vwap":1774},"2025-08-01",32.25,32.301,-0.089,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1068,"percent_change":217,"volume":1779,"transactions":9,"vwap":1778},"2025-07-31",32.39,6900,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":719,"volume":954,"transactions":9,"vwap":1782},"2025-07-30",32.409,-0.035,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":797,"percent_change":343,"volume":974,"transactions":9,"vwap":1786},"2025-07-29",32.444,{"date":1788,"open":1764,"high":1789,"low":1764,"close":1789,"change":829,"percent_change":245,"volume":1790,"transactions":9,"vwap":1789},"2025-07-28",32.459,11200,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":607,"volume":1091,"transactions":9,"vwap":1795},"2025-07-25",32.080002,32.477,32.434,0.037,{"date":1798,"open":1763,"high":1799,"low":1763,"close":1799,"change":1800,"percent_change":419,"volume":1155,"transactions":9,"vwap":1799},"2025-07-24",32.397,0.017,{"date":1802,"open":1803,"high":1769,"low":1803,"close":1769,"change":1804,"percent_change":160,"volume":954,"transactions":9,"vwap":1769},"2025-07-23",32.33,0.066,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1227,"percent_change":678,"volume":1123,"transactions":9,"vwap":1808},"2025-07-22",32.27,32.314,32.26,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1521,"percent_change":46,"volume":959,"transactions":9,"vwap":1813},"2025-07-21",32.336,32.307,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1773,"change":1783,"percent_change":719,"volume":983,"transactions":9,"vwap":1773},"2025-07-18",32.28,32.24,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":373,"volume":463,"transactions":9,"vwap":1820},"2025-07-17",32.285,0.041,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":816,"percent_change":419,"volume":1155,"transactions":9,"vwap":1825},"2025-07-16",32.2,32.244,32.18,{"date":1828,"open":1829,"high":1829,"low":1826,"close":1830,"change":216,"percent_change":217,"volume":1396,"transactions":9,"vwap":1830},"2025-07-15",32.23,32.229,{"date":1832,"open":1817,"high":1833,"low":1817,"close":1833,"change":816,"percent_change":419,"volume":954,"transactions":9,"vwap":1833},"2025-07-14",32.249,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1783,"percent_change":719,"volume":947,"transactions":9,"vwap":1837},"2025-07-11",32.17,32.234,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":755,"percent_change":325,"volume":966,"transactions":9,"vwap":1841},"2025-07-10",32.191,32.269,32.19,{"date":1844,"open":1845,"high":1773,"low":1845,"close":1846,"change":1847,"percent_change":325,"volume":1848,"transactions":9,"vwap":1846},"2025-07-09",32.16,32.225,0.046,4600,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":685,"percent_change":325,"volume":1006,"transactions":9,"vwap":1852},"2025-07-08",32.13,32.179,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":785,"volume":1859,"transactions":9,"vwap":1857},"2025-07-07",32.189,32.121,32.134,-0.096,3900,{"date":1861,"open":1840,"high":1862,"low":1842,"close":1829,"change":1821,"percent_change":373,"volume":951,"transactions":9,"vwap":1829},"2025-07-03",32.29,{"date":1864,"open":1865,"high":1855,"low":1865,"close":1855,"change":1866,"percent_change":835,"volume":1141,"transactions":9,"vwap":1855},"2025-07-02",32.11,0.089,{"date":1868,"open":1869,"high":1845,"low":1869,"close":1870,"change":1480,"percent_change":896,"volume":1871,"transactions":9,"vwap":1870},"2025-07-01",32.09,32.099998,7600,{"date":1873,"open":1869,"high":1874,"low":1869,"close":1874,"change":419,"percent_change":364,"volume":974,"transactions":9,"vwap":1874},"2025-06-30",32.164,{"date":1876,"open":1877,"high":1836,"low":1878,"close":1879,"change":1231,"percent_change":535,"volume":1006,"transactions":9,"vwap":1879},"2025-06-27",32.102,32.029999,32.114,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1108,"percent_change":835,"volume":974,"transactions":9,"vwap":1882},"2025-06-26",32.076,{"date":1884,"open":1878,"high":1878,"low":1885,"close":1886,"change":1615,"percent_change":414,"volume":1377,"transactions":9,"vwap":1886},"2025-06-25",31.93,31.985,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":526,"volume":1396,"transactions":9,"vwap":1890},"2025-06-24",31.95,31.981,31.902,0.137,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1063,"percent_change":536,"volume":996,"transactions":9,"vwap":1896},"2025-06-23",31.74,31.844,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1068,"percent_change":217,"volume":954,"transactions":9,"vwap":1900},"2025-06-20",31.76,31.736,{"date":1902,"open":1903,"high":1904,"low":1895,"close":1905,"change":1620,"percent_change":17,"volume":1296,"transactions":9,"vwap":1905},"2025-06-18",31.81,31.815,31.755,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":785,"volume":1396,"transactions":9,"vwap":1910},"2025-06-17",31.77,31.79,31.727,-0.097,{"date":1913,"open":1909,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1232,"transactions":9,"vwap":1916},"2025-06-16",31.83,31.78,31.824,0.129,0.41,{"date":1920,"open":1921,"high":1903,"low":1922,"close":1922,"change":1923,"percent_change":1043,"volume":1091,"transactions":9,"vwap":1922},"2025-06-13",31.8,31.695,-0.134,{"date":1925,"open":1915,"high":1914,"low":1915,"close":1926,"change":1927,"percent_change":525,"volume":1232,"transactions":9,"vwap":1926},"2025-06-12",31.829,0.049,{"date":1929,"open":1930,"high":1914,"low":1931,"close":1915,"change":1932,"percent_change":424,"volume":938,"transactions":9,"vwap":1915},"2025-06-11",31.82,31.775,-0.024,{"date":1934,"open":1914,"high":1914,"low":1935,"close":1936,"change":244,"percent_change":17,"volume":947,"transactions":9,"vwap":1936},"2025-06-10",31.767,31.804,{"date":1938,"open":1930,"high":1930,"low":1939,"close":1939,"change":1411,"percent_change":205,"volume":947,"transactions":9,"vwap":1939},"2025-06-09",31.774,{"date":1941,"open":1895,"high":1942,"low":1895,"close":1942,"change":1063,"percent_change":536,"volume":983,"transactions":9,"vwap":1942},"2025-06-06",31.756,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":384,"volume":463,"transactions":9,"vwap":1945},"2025-06-05",31.648,-0.052,{"date":1948,"open":1949,"high":1899,"low":1950,"close":1950,"change":474,"percent_change":678,"volume":1377,"transactions":9,"vwap":1950},"2025-06-04",31.75,31.7,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1922,"change":1955,"percent_change":18,"volume":970,"transactions":9,"vwap":1922},"2025-06-03",31.67,31.72,0.079,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1426,"percent_change":235,"volume":974,"transactions":9,"vwap":1958},"2025-06-02",31.616,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1140,"percent_change":235,"volume":1964,"transactions":9,"vwap":1963},"2025-05-30",31.57,31.6,31.585,2800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1140,"percent_change":235,"volume":1971,"transactions":9,"vwap":1970},"2025-05-29",31.58,31.59,31.53,31.553,5500,{"date":1973,"open":1967,"high":1899,"low":1974,"close":1975,"change":1976,"percent_change":1173,"volume":1977,"transactions":9,"vwap":1975},"2025-05-28",31.491,31.521,-0.069,11100,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1968,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1968},"2025-05-27",31.46,31.61,0.242,0.77,7300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":785,"volume":1992,"transactions":9,"vwap":1990},"2025-05-23",31.38,31.42,31.3,31.348,-0.093,9500,{"date":1994,"open":1969,"high":1969,"low":1995,"close":1996,"change":1049,"percent_change":463,"volume":1997,"transactions":9,"vwap":1996},"2025-05-22",31.43,31.441,9900,{"date":1999,"open":1967,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":938,"transactions":9,"vwap":2002},"2025-05-21",31.62,31.41,31.44,-0.146,-0.46,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":1215,"percent_change":334,"volume":2010,"transactions":9,"vwap":2009},"2025-05-20",31.66,31.55,31.586,5300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":463,"percent_change":463,"volume":2017,"transactions":9,"vwap":2016},"2025-05-19",31.54,31.63,31.51,31.614,5400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2016,"change":2023,"percent_change":1447,"volume":1464,"transactions":9,"vwap":2016},"2025-05-16",31.578,31.65,31.511,0.124,{"date":2025,"open":2026,"high":1961,"low":2026,"close":2027,"change":995,"percent_change":244,"volume":920,"transactions":9,"vwap":2027},"2025-05-15",31.36,31.49,{"date":2029,"open":1961,"high":1961,"low":1995,"close":2030,"change":797,"percent_change":343,"volume":2031,"transactions":9,"vwap":2030},"2025-05-14",31.481,18600,{"date":2033,"open":2034,"high":2013,"low":2002,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-05-13",31.499,31.496,0.105,0.33,20300,{"date":2040,"open":2002,"high":2002,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-05-12",31.274,31.391,0.384,1.24,10100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1281,"percent_change":640,"volume":2052,"transactions":9,"vwap":2051},"2025-05-09",31.08,31.1,30.94,31.007,25800,{"date":2054,"open":2055,"high":2056,"low":2050,"close":2057,"change":245,"percent_change":184,"volume":2058,"transactions":9,"vwap":2057},"2025-05-08",31.01,31.12,30.984,15900,{"date":2060,"open":2061,"high":2050,"low":2062,"close":2063,"change":244,"percent_change":235,"volume":2064,"transactions":9,"vwap":2063},"2025-05-07",30.9,30.8,30.904,26500,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-05-06",30.98,30.84,30.874,-0.086,-0.28,82800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1858,"percent_change":727,"volume":2079,"transactions":9,"vwap":2078},"2025-05-05",30.99,31.049999,30.872,30.96,45400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":981,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-05-02",31.030001,31.11,30.95,31.056,0.54,75200,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":1159,"percent_change":535,"volume":2093,"transactions":9,"vwap":2092},"2025-05-01",31.07,30.88,30.89,204000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1927,"percent_change":364,"volume":2100,"transactions":9,"vwap":2099},"2025-04-30",30.33,30.87,30.09,30.854,66900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-04-29",30.565,30.81,30.55,30.805,0.208,0.68,43000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1136,"volume":2117,"transactions":9,"vwap":2115},"2025-04-28",30.65,30.69,30.265,30.597,0.068,43100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":2123,"percent_change":150,"volume":1076,"transactions":9,"vwap":2121},"2025-04-25",30.3,30.529,30.28,0.203,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-04-24",29.88,30.326,0.514,1.72,40900,{"date":174,"open":2132,"high":2133,"low":170,"close":2134,"change":2135,"percent_change":2136,"volume":168,"transactions":9,"vwap":2134},30.1,30.12,29.812,-0.288,-0.96]