[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAYZ":3,"homepage-market-summary":28,"stock-historical-MAYZ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAYZ","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},"TrueShares Structured Outcome (May) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9421,0.72032,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},37.09,37.01,36.8472,0.2428,0.66,1612,37.23,31.040001,2758.7838913585656,97.7,1154,{"status":29,"indices":30,"watchlist":71,"sectors":94,"benchmarks":149},"success",[31,37,44,51,58,64],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":21,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":21,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":21,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},28.091999,3534,1289854.756731,32.03,"2025-04-23",[180,183,191,200,208,216,223,231,238,244,251,258,264,270,278,284,293,300,310,318,326,334,343,350,359,366,373,381,388,395,402,410,416,425,434,442,450,457,463,472,481,489,495,502,511,521,529,536,543,551,560,569,576,584,591,598,606,612,618,624,631,637,643,647,652,656,663,669,676,680,686,692,696,704,710,714,719,723,728,734,741,746,753,757,763,770,776,781,789,795,802,809,813,818,823,829,834,838,845,850,855,860,864,869,875,881,889,894,901,906,912,917,922,926,930,934,938,941,946,952,956,962,968,971,975,980,984,989,994,1002,1007,1011,1016,1021,1025,1029,1033,1040,1043,1048,1052,1056,1064,1070,1076,1085,1090,1094,1099,1104,1109,1116,1121,1125,1129,1132,1137,1141,1146,1151,1158,1161,1166,1174,1179,1184,1190,1196,1201,1206,1214,1218,1223,1227,1232,1237,1240,1243,1248,1252,1254,1260,1265,1269,1274,1279,1282,1286,1291,1295,1300,1307,1312,1317,1322,1327,1334,1339,1342,1345,1351,1355,1358,1363,1367,1371,1376,1381,1385,1389,1393,1398,1404,1408,1411,1416,1423,1427,1431,1436,1440,1445,1449,1454,1457,1461,1467,1472,1478,1481,1485,1491,1496,1502,1506,1511,1517,1521,1525,1530,1533,1538,1544,1548,1554,1558,1562,1567,1572,1577,1581,1584,1587,1591,1596,1602,1606,1610,1617,1621,1626,1630,1635,1638,1644,1648,1651,1655,1659,1662,1665,1669,1675,1678,1685,1691,1695,1699,1702,1705,1708,1715,1720,1724,1728,1731,1734,1737,1740,1744,1748,1752,1758,1763,1767,1773,1782,1786,1790,1796,1799,1805,1808,1812,1815,1819,1822,1826,1830,1835,1840,1843,1849,1854,1858,1862,1865,1869,1876,1882,1886,1891,1896,1900,1905,1909,1912,1916,1919,1923,1927,1931,1935,1939,1943,1950,1958,1964,1972,1978,1982,1986,1992,1996,2000,2005,2008,2012,2016,2021,2025,2029,2035,2039,2043,2048,2054,2058,2064,2070,2075,2079,2084,2089,2094],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},20,37.0492,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":181,"vwap":190},"2026-10-02",36.97,36.83,0.1472,0.4,221.0271,36.9014,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",34.95,36.7,0.0686,0.19,24213.0271,158,36.6649,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",36.6314,-0.0296,-0.08,17.0271,14,36.7489,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",36.661,-0.0393,-0.11,15.0271,15,36.6778,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":206,"vwap":222},"2026-09-28",36.7003,-0.2305,-0.62,26.0271,36.745,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",36.9308,0.1202,0.33,12.0271,13,36.847,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":205,"transactions":236,"vwap":237},"2026-09-24",36.8106,-0.0082,-0.02,16,36.5952,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":228,"transactions":229,"vwap":243},"2026-09-23",36.8188,-0.2402,-0.65,36.8846,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":236,"vwap":250},"2026-09-22",37.059,0.0127,0.03,14.7621,37.0545,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":206,"vwap":257},"2026-09-21",37.0463,0.4738,1.3,28.0271,36.9368,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":228,"transactions":229,"vwap":263},"2026-09-18",36.5725,0.0135,0.04,36.5059,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":228,"transactions":229,"vwap":269},"2026-09-17",36.559,0.3129,0.86,36.5268,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",36.2461,-0.1083,-0.3,49.874258,17,36.4357,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":228,"transactions":229,"vwap":283},"2026-09-15",36.3544,-0.1459,-0.4,36.4222,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",36.58,36.5003,-0.1622,-0.44,674.0271,28,36.5685,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":103,"volume":298,"transactions":214,"vwap":299},"2026-09-11",36.62,36.6625,0.2659,274.0271,36.6222,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",36.44,36.45,36.3966,-0.1835,-0.5,1036.0271,21,36.4389,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",36.5801,-0.1367,-0.37,327.0271,32,36.6487,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-08",36.7168,-0.1533,-0.42,390.0271,45,36.8178,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":276,"vwap":333},"2026-09-04",36.89,36.8701,-0.1288,-0.35,313.0271,36.8894,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",36.79,36.9989,0.3122,0.85,347.0271,19,36.7919,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":206,"vwap":349},"2026-09-02",36.6867,0.1675,0.46,13.0271,36.6285,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",36.64,36.5192,-0.2661,-0.72,7509.0271,106,36.5791,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":214,"vwap":365},"2026-08-31",36.7853,-0.0926,-0.25,25.0271,36.7268,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":308,"vwap":372},"2026-08-28",36.8779,-0.1321,-0.36,92.0271,36.9026,{"date":374,"open":375,"high":18,"low":375,"close":18,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-27",36.95,0.2502,0.68,1258.0459,50,36.9569,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":181,"transactions":386,"vwap":387},"2026-08-26",36.7598,0.0186,0.05,8,36.8129,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":164,"volume":392,"transactions":393,"vwap":394},"2026-08-25",36.7412,0.0728,76.031173,11,36.5577,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":386,"transactions":400,"vwap":401},"2026-08-24",36.6684,-0.0729,-0.2,7,36.6699,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":113,"volume":407,"transactions":408,"vwap":409},"2026-08-21",36.78,36.7413,0.1274,1220,33,36.7697,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":242,"volume":414,"transactions":393,"vwap":415},"2026-08-20",36.6139,-0.2413,51,36.677,{"date":417,"open":328,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-19",36.93,36.8552,0.0265,0.07,840,31,36.9207,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-18",36.9,36.8287,-0.202,-0.55,735,25,36.8571,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-17",37.0307,-0.1461,-0.39,1780,76,37.0803,{"date":443,"open":444,"high":23,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":291,"vwap":449},"2026-08-14",37.21,37.1768,-0.0512,-0.14,1262,37.2158,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":393,"vwap":456},"2026-08-13",37.228,0.2037,0.55,191,37.2273,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":386,"transactions":400,"vwap":462},"2026-08-12",37.0243,0.0801,0.22,37.0299,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-11",37.041,36.9442,-0.1044,-0.28,573,12,37.0246,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":276,"vwap":480},"2026-08-10",37,37.0486,36.9901,-0.0185,-0.05,2328,36.9957,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",37.0671,0.1761,0.48,696,48,37.0418,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":386,"transactions":400,"vwap":494},"2026-08-06",36.891,-0.0978,-0.26,36.9628,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":470,"vwap":501},"2026-08-05",36.9888,-0.0219,-0.06,78,37.0898,{"date":503,"open":504,"high":17,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-04",37.08,37.0107,0.535,1.47,2642,59,37.0551,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-03",36.36,36.49,36.4757,0.3809,1.06,14569,107,36.3939,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":108,"volume":526,"transactions":527,"vwap":528},"2026-07-31",35.89,36.0948,0.259,520.42,24,35.9232,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":386,"vwap":535},"2026-07-30",35.8358,0.4178,1.18,9,35.6933,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":229,"vwap":542},"2026-07-29",35.418,-0.4217,-1.18,122,35.63,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":408,"vwap":550},"2026-07-28",35.71,35.8397,0.0865,0.24,1133,35.8514,{"date":552,"open":553,"high":554,"low":555,"close":554,"change":556,"percent_change":557,"volume":558,"transactions":236,"vwap":559},"2026-07-27",35.72,35.7532,35.7,0.0296,0.08,394,35.7163,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",35.85,35.7236,0.0231,0.06,114,10,35.8377,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":393,"vwap":575},"2026-07-23",35.7005,-0.3964,-1.1,81,35.6819,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":567,"vwap":583},"2026-07-22",36.13,36.0969,-0.0252,-0.07,983,36.1298,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":154,"volume":589,"transactions":341,"vwap":590},"2026-07-21",36.03,36.1221,0.2394,777,36.0488,{"date":592,"open":523,"high":523,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":393,"vwap":597},"2026-07-20",35.8827,-0.0561,-0.16,683,35.9056,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":214,"vwap":605},"2026-07-17",36.04,35.9388,-0.2755,-0.76,447,36.0261,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":291,"transactions":386,"vwap":611},"2026-07-16",36.2143,-0.1582,-0.43,36.2223,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":548,"volume":616,"transactions":527,"vwap":617},"2026-07-15",36.3725,0.0867,93,36.2808,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":379,"transactions":386,"vwap":623},"2026-07-14",36.2858,0.1351,0.37,36.2603,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":534,"vwap":630},"2026-07-13",36.1507,-0.2423,-0.67,103,36.1425,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":49,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-10",36.19,36.393,0.5,200,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-09",36.213,0.196,0.54,100,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":468,"volume":636,"transactions":9,"vwap":645},"2026-07-08",36.016998,-0.101,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":370,"volume":642,"transactions":9,"vwap":650},"2026-07-07",36.11,36.118,-0.131,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":21,"volume":642,"transactions":9,"vwap":654},"2026-07-06",36.249,0.238,{"date":657,"open":658,"high":658,"low":562,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-02",36.23,36.011002,-0.036,-0.1,4700,{"date":664,"open":649,"high":578,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-01",36.047001,-0.082,-0.23,86200,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-30",35.98,36.129,0.256,0.71,700,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":339,"volume":642,"transactions":9,"vwap":678},"2026-06-29",35.873,0.301,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":499,"volume":685,"transactions":9,"vwap":683},"2026-06-26",35.64,35.572,-0.022,500,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-25",35.52,35.594,0,3000,{"date":693,"open":555,"high":555,"low":689,"close":689,"change":204,"percent_change":694,"volume":695,"transactions":9,"vwap":689},"2026-06-24",-0.22,400,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-23",35.77,35.62,35.674,-0.363,-1.01,2000,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":675,"transactions":9,"vwap":707},"2026-06-22",36.07,36.036999,-0.106,-0.29,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":339,"volume":642,"transactions":9,"vwap":712},"2026-06-18",36.143,0.303,{"date":715,"open":633,"high":633,"low":716,"close":716,"change":331,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-17",35.84,-0.97,3100,{"date":720,"open":633,"high":633,"low":633,"close":633,"change":721,"percent_change":722,"volume":642,"transactions":9,"vwap":633},"2026-06-16",-0.116,-0.32,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":255,"volume":636,"transactions":9,"vwap":726},"2026-06-15",36.31,36.306,0.465,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":188,"volume":733,"transactions":9,"vwap":731},"2026-06-12",35.905,35.841,0.142,1200,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-11",35.56,35.699,0.421,1.19,2200,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":733,"transactions":9,"vwap":743},"2026-06-10",35.278,-0.332,-0.93,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-09",35.39,35.61,-0.109,-0.31,1700,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":-6,"volume":642,"transactions":9,"vwap":755},"2026-06-08",35.719,-0.001,{"date":758,"open":759,"high":759,"low":553,"close":553,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":553},"2026-06-05",36.125,-0.73,-2,40700,{"date":764,"open":765,"high":766,"low":765,"close":303,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":303},"2026-06-04",36.27,36.5,0.106,0.29,31900,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":172,"transactions":9,"vwap":773},"2026-06-03",36.39,36.344,-0.166,-0.45,{"date":777,"open":303,"high":286,"low":303,"close":778,"change":779,"percent_change":262,"volume":780,"transactions":9,"vwap":778},"2026-06-02",36.51,0.014,25400,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-01",36.33,36.54,36.496,0.099,0.27,52200,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":794,"percent_change":164,"volume":752,"transactions":9,"vwap":792},"2026-05-29",36.35,36.397,36.34,0.072,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-28",36.17,36.325,0.193,0.53,2400,{"date":803,"open":578,"high":804,"low":649,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-27",36.18,36.132,-0.005,-0.01,4000,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":196,"percent_change":800,"volume":695,"transactions":9,"vwap":812},"2026-05-26",36.16,36.137,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":767,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-22",35.947,0.3,300,{"date":819,"open":553,"high":731,"low":820,"close":731,"change":821,"percent_change":822,"volume":695,"transactions":9,"vwap":731},"2026-05-21",35.68,0.057,0.16,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":733,"transactions":9,"vwap":826},"2026-05-20",35.6,35.784,0.314,0.89,{"date":830,"open":831,"high":688,"low":831,"close":831,"change":363,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-19",35.47,-0.7,2100,{"date":835,"open":553,"high":553,"low":836,"close":553,"change":837,"percent_change":248,"volume":685,"transactions":9,"vwap":553},"2026-05-18",35.58,0.009,{"date":839,"open":698,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-15",35.79,35.711,-0.344,-0.95,2700,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":461,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-14",36.055,0.61,900,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":642,"transactions":9,"vwap":852},"2026-05-13",35.835,0.162,0.45,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":204,"volume":675,"transactions":9,"vwap":858},"2026-05-12",35.57,35.673,-0.027,{"date":861,"open":820,"high":555,"low":820,"close":555,"change":862,"percent_change":768,"volume":863,"transactions":9,"vwap":555},"2026-05-11",0.102,1400,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":154,"volume":685,"transactions":9,"vwap":867},"2026-05-08",35.59,35.598,0.237,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":282,"volume":874,"transactions":9,"vwap":872},"2026-05-07",35.55,35.361,-0.142,1900,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":147,"volume":801,"transactions":9,"vwap":878},"2026-05-06",35.38,35.503,35.35,0.412,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-05",35.080002,35.18,35.091,0.224,0.64,8900,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":438,"volume":863,"transactions":9,"vwap":892},"2026-05-04",35.02,34.867,-0.138,{"date":895,"open":896,"high":884,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-01",35.17,35.0050011,0.053,0.15,34100,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":69,"volume":817,"transactions":9,"vwap":904},"2026-04-30",34.88,34.952,0.473,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":642,"transactions":9,"vwap":909},"2026-04-29",34.45,34.479,-0.063,-0.18,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":817,"transactions":9,"vwap":914},"2026-04-28",34.542,-0.199,-0.57,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":817,"transactions":9,"vwap":919},"2026-04-27",34.741,0.035,0.1,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":123,"volume":642,"transactions":9,"vwap":924},"2026-04-24",34.706,0.341,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":916,"volume":695,"transactions":9,"vwap":928},"2026-04-23",34.365,-0.196,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":828,"volume":817,"transactions":9,"vwap":932},"2026-04-22",34.561,0.304,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":220,"volume":642,"transactions":9,"vwap":936},"2026-04-21",34.257,-0.215,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":666,"percent_change":84,"volume":685,"transactions":9,"vwap":940},"2026-04-20",34.472,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":642,"transactions":9,"vwap":943},"2026-04-17",34.554,0.422,1.24,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":685,"transactions":9,"vwap":949},"2026-04-16",34.16,34.132,0.077,0.23,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":268,"volume":695,"transactions":9,"vwap":954},"2026-04-15",34.055,0.292,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":817,"transactions":9,"vwap":959},"2026-04-14",33.6,33.763,0.376,1.13,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":817,"transactions":9,"vwap":965},"2026-04-13",32.94,33.387,0.321,0.97,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":499,"percent_change":911,"volume":817,"transactions":9,"vwap":970},"2026-04-10",33.066002,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":887,"volume":642,"transactions":9,"vwap":973},"2026-04-09",33.126,0.212,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":695,"transactions":9,"vwap":977},"2026-04-08",32.914,0.713,2.21,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":385,"volume":695,"transactions":9,"vwap":982},"2026-04-07",32.201,0.017,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":685,"transactions":9,"vwap":986},"2026-04-06",32.184,0.115,0.36,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":642,"transactions":9,"vwap":991},"2026-04-02",32.069,0.008,0.02,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-01",32.055,32.2,32.061001,0.242,0.76,59000,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":636,"transactions":9,"vwap":1004},"2026-03-31",31.819,0.742,2.39,{"date":1008,"open":24,"high":1009,"low":24,"close":1009,"change":1010,"percent_change":138,"volume":685,"transactions":9,"vwap":1009},"2026-03-30",31.077,-0.105,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":685,"transactions":9,"vwap":1013},"2026-03-27",31.182,-0.446,-1.41,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":636,"transactions":9,"vwap":1018},"2026-03-26",31.628,-0.51,-1.59,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":641,"volume":695,"transactions":9,"vwap":1023},"2026-03-25",32.138,0.174,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1019,"volume":695,"transactions":9,"vwap":1027},"2026-03-24",31.964,-0.164,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":171,"volume":642,"transactions":9,"vwap":1031},"2026-03-23",32.128,0.318,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":675,"transactions":9,"vwap":1037},"2026-03-20",31.94,31.8,31.81,-0.417,-1.29,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":666,"percent_change":363,"volume":636,"transactions":9,"vwap":1042},"2026-03-19",32.227,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":642,"transactions":9,"vwap":1045},"2026-03-18",32.309,-0.404,-1.23,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":68,"volume":636,"transactions":9,"vwap":1050},"2026-03-17",32.713,0.069,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":42,"volume":849,"transactions":9,"vwap":1054},"2026-03-16",32.644,0.283,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-13",32.42,32.445,32.361,-0.188,-0.58,6300,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":733,"transactions":9,"vwap":1067},"2026-03-12",32.73,32.549,-0.448,-1.36,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":204,"volume":1075,"transactions":9,"vwap":1073},"2026-03-11",33.029999,32.997,-0.025,600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-10",33.23,33.24,33.02,33.021999,-0.064,-0.19,10400,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":642,"transactions":9,"vwap":1087},"2026-03-09",33.085999,0.227,0.69,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":573,"volume":636,"transactions":9,"vwap":1092},"2026-03-06",32.859,-0.367,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":695,"transactions":9,"vwap":1096},"2026-03-05",33.226,-0.227,-0.68,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":817,"transactions":9,"vwap":1101},"2026-03-04",33.453,0.262,0.79,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":642,"transactions":9,"vwap":1106},"2026-03-03",33.191,-0.322,-0.96,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":461,"volume":1115,"transactions":9,"vwap":1112},"2026-03-02",33.38,33.513,33.29,0.074,6000,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":873,"percent_change":322,"volume":1120,"transactions":9,"vwap":1119},"2026-02-27",33.34,33.439,3900,{"date":1122,"open":958,"high":958,"low":1123,"close":1123,"change":1124,"percent_change":628,"volume":685,"transactions":9,"vwap":1123},"2026-02-26",33.581,-0.226,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1102,"percent_change":1128,"volume":642,"transactions":9,"vwap":1127},"2026-02-25",33.807,0.78,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":955,"percent_change":159,"volume":642,"transactions":9,"vwap":1131},"2026-02-24",33.545,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":817,"transactions":9,"vwap":1134},"2026-02-23",33.253,-0.388,-1.15,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":886,"percent_change":154,"volume":675,"transactions":9,"vwap":1140},"2026-02-20",33.53,33.641,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":636,"transactions":9,"vwap":1143},"2026-02-19",33.417,-0.112,-0.33,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":817,"transactions":9,"vwap":1148},"2026-02-18",33.529,0.191,0.57,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":844,"transactions":9,"vwap":1154},"2026-02-17",33.31,33.338,33.3,0.045,0.14,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":235,"percent_change":499,"volume":695,"transactions":9,"vwap":1160},"2026-02-13",33.293,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":685,"transactions":9,"vwap":1163},"2026-02-12",33.313,-0.52,-1.54,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":421,"volume":1173,"transactions":9,"vwap":1171},"2026-02-11",33.76,33.87,33.75,33.833,0.023,3600,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1145,"volume":849,"transactions":9,"vwap":1177},"2026-02-10",33.91,33.81,-0.111,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":622,"volume":636,"transactions":9,"vwap":1182},"2026-02-09",33.89,33.921,0.125,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":636,"transactions":9,"vwap":1187},"2026-02-06",33.47,33.796,0.638,1.92,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":817,"transactions":9,"vwap":1193},"2026-02-05",33.15,33.158,-0.361,-1.08,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1062,"volume":733,"transactions":9,"vwap":1199},"2026-02-04",33.44,33.519,-0.195,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":642,"transactions":9,"vwap":1203},"2026-02-03",33.714,-0.262,-0.77,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":347,"volume":1213,"transactions":9,"vwap":1211},"2026-02-02",33.97,34.049999,33.96,33.976,0.155,67100,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":282,"volume":642,"transactions":9,"vwap":1216},"2026-01-30",33.821,-0.135,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":642,"transactions":9,"vwap":1220},"2026-01-29",33.956,-0.044,-0.13,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":478,"volume":642,"transactions":9,"vwap":1225},"2026-01-28",34,-0.018,{"date":1228,"open":1225,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":635,"volume":695,"transactions":9,"vwap":1229},"2026-01-27",34.018002,33.99,0.17,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":642,"transactions":9,"vwap":1234},"2026-01-26",33.848,0.148,0.44,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":779,"percent_change":262,"volume":642,"transactions":9,"vwap":1239},"2026-01-23",33.7,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":853,"percent_change":485,"volume":642,"transactions":9,"vwap":1242},"2026-01-22",33.686,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":642,"transactions":9,"vwap":1245},"2026-01-21",33.524,0.356,1.07,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1098,"percent_change":1251,"volume":642,"transactions":9,"vwap":1250},"2026-01-20",33.168,-2.01,{"date":1253,"open":1234,"high":1234,"low":1234,"close":1234,"change":992,"percent_change":993,"volume":642,"transactions":9,"vwap":1234},"2026-01-16",{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":49,"volume":662,"transactions":9,"vwap":1258},"2026-01-15",33.93,34.02,33.84,0.061,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":642,"transactions":9,"vwap":1262},"2026-01-14",33.779,-0.167,-0.49,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":751,"volume":642,"transactions":9,"vwap":1267},"2026-01-13",33.946,-0.104,{"date":1270,"open":1271,"high":1209,"low":1271,"close":1209,"change":1272,"percent_change":548,"volume":1273,"transactions":9,"vwap":1209},"2026-01-12",33.945,0.081,1100,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":642,"transactions":9,"vwap":1276},"2026-01-09",33.969,0.195,0.58,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":756,"percent_change":-6,"volume":642,"transactions":9,"vwap":1281},"2026-01-08",33.774,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":722,"volume":642,"transactions":9,"vwap":1284},"2026-01-07",33.775,-0.108,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":642,"transactions":9,"vwap":1288},"2026-01-06",33.883,0.201,0.6,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":887,"volume":636,"transactions":9,"vwap":1293},"2026-01-05",33.682,0.214,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":636,"transactions":9,"vwap":1297},"2026-01-02",33.468,-0.011,-0.03,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":695,"transactions":9,"vwap":1304},"2025-12-31",33.604,33.63,33.479,-0.206,-0.61,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":636,"transactions":9,"vwap":1309},"2025-12-30",33.685,-0.052,-0.15,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":84,"volume":849,"transactions":9,"vwap":1315},"2025-12-29",33.71,33.737,-0.081,{"date":1318,"open":1169,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":235,"volume":691,"transactions":9,"vwap":1320},"2025-12-26",33.88,33.818,-0.008,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":642,"transactions":9,"vwap":1324},"2025-12-24",33.826,-0.604,-1.75,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":767,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2025-12-23",34.33,34.43,34.32,0.31,12600,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1277,"percent_change":1150,"volume":1338,"transactions":9,"vwap":1337},"2025-12-22",34.23,34.324,2800,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":886,"percent_change":21,"volume":642,"transactions":9,"vwap":1341},"2025-12-19",34.129,{"date":1343,"open":1225,"high":1225,"low":1344,"close":1344,"change":1088,"percent_change":154,"volume":695,"transactions":9,"vwap":1344},"2025-12-18",33.905,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":685,"transactions":9,"vwap":1348},"2025-12-17",33.67,33.678,-0.359,-1.05,{"date":1352,"open":1230,"high":1353,"low":1230,"close":1353,"change":1354,"percent_change":1083,"volume":695,"transactions":9,"vwap":1353},"2025-12-16",34.036999,-0.066,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":660,"percent_change":212,"volume":642,"transactions":9,"vwap":1357},"2025-12-15",34.103,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":642,"transactions":9,"vwap":1360},"2025-12-12",34.139,-0.292,-0.85,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":128,"volume":642,"transactions":9,"vwap":1365},"2025-12-11",34.431,0.031,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":848,"volume":642,"transactions":9,"vwap":1369},"2025-12-10",34.4,0.208,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":642,"transactions":9,"vwap":1373},"2025-12-09",34.192,0.004,0.01,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":138,"volume":817,"transactions":9,"vwap":1379},"2025-12-08",34.24,34.188,-0.115,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":196,"volume":642,"transactions":9,"vwap":1383},"2025-12-05",34.303,0.066,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1375,"volume":642,"transactions":9,"vwap":1387},"2025-12-04",34.237,0.002,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":787,"volume":636,"transactions":9,"vwap":1391},"2025-12-03",34.235,0.091,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1157,"volume":1075,"transactions":9,"vwap":1396},"2025-12-02",34.14,34.144,0.049,{"date":1399,"open":1378,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":438,"volume":1403,"transactions":9,"vwap":1401},"2025-12-01",34.27,34.095001,-0.132,33400,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":768,"volume":642,"transactions":9,"vwap":1406},"2025-11-28",34.227,0.098,{"date":1409,"open":1341,"high":1341,"low":1341,"close":1341,"change":1410,"percent_change":454,"volume":1075,"transactions":9,"vwap":1341},"2025-11-26",0.186,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":849,"transactions":9,"vwap":1413},"2025-11-25",33.943,0.277,0.82,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1419,"change":1421,"percent_change":1422,"volume":752,"transactions":9,"vwap":1419},"2025-11-24",33.59,33.666,33.58,0.437,1.32,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":478,"volume":642,"transactions":9,"vwap":1425},"2025-11-21",33.229,-0.015,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1306,"volume":817,"transactions":9,"vwap":1429},"2025-11-20",33.244,-0.204,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":817,"transactions":9,"vwap":1433},"2025-11-19",33.448,0.094,0.28,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1305,"percent_change":1306,"volume":1273,"transactions":9,"vwap":1439},"2025-11-18",33.26,33.354,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":636,"transactions":9,"vwap":1442},"2025-11-17",33.56,-0.253,-0.75,{"date":1446,"open":1181,"high":1181,"low":1447,"close":1447,"change":1448,"percent_change":262,"volume":636,"transactions":9,"vwap":1447},"2025-11-14",33.813,0.012,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":642,"transactions":9,"vwap":1451},"2025-11-13",33.801,-0.458,-1.34,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1448,"percent_change":262,"volume":642,"transactions":9,"vwap":1456},"2025-11-12",34.259,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":822,"volume":642,"transactions":9,"vwap":1459},"2025-11-11",34.247,0.056,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":347,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-11-10",34.12,34.191,1.36,800,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":636,"transactions":9,"vwap":1469},"2025-11-07",33.731,-0.04,-0.12,{"date":1473,"open":1474,"high":1210,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":863,"transactions":9,"vwap":1475},"2025-11-06",33.78,33.771,-0.313,-0.92,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1212,"percent_change":347,"volume":642,"transactions":9,"vwap":1480},"2025-11-05",34.084,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1047,"volume":642,"transactions":9,"vwap":1483},"2025-11-04",33.929,-0.421,{"date":1486,"open":1330,"high":1487,"low":1488,"close":1489,"change":1259,"percent_change":49,"volume":1490,"transactions":9,"vwap":1489},"2025-11-03",34.44,34.325,34.35,38100,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":642,"transactions":9,"vwap":1493},"2025-10-31",34.289,0.141,0.41,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":642,"transactions":9,"vwap":1499},"2025-10-30",34.36,34.148,-0.271,-0.79,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":859,"percent_change":204,"volume":817,"transactions":9,"vwap":1505},"2025-10-29",34.52,34.419,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":636,"transactions":9,"vwap":1508},"2025-10-28",34.446,0.085,0.25,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":636,"transactions":9,"vwap":1514},"2025-10-27",34.39,34.361,0.353,1.04,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":377,"volume":642,"transactions":9,"vwap":1519},"2025-10-24",34.0079994,0.231,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1231,"percent_change":1524,"volume":642,"transactions":9,"vwap":1523},"2025-10-23",33.777,0.51,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1061,"percent_change":1529,"volume":636,"transactions":9,"vwap":1528},"2025-10-22",33.69,33.607,-0.56,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":779,"percent_change":262,"volume":642,"transactions":9,"vwap":1532},"2025-10-21",33.795,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":642,"transactions":9,"vwap":1535},"2025-10-20",33.781,0.317,0.95,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":642,"transactions":9,"vwap":1541},"2025-10-17",33.28,33.464,0.158,0.47,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":916,"volume":642,"transactions":9,"vwap":1546},"2025-10-16",33.306,-0.192,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":987,"percent_change":1553,"volume":675,"transactions":9,"vwap":1551},"2025-10-15",33.49,33.498,33.42,0.34,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1222,"volume":642,"transactions":9,"vwap":1556},"2025-10-14",33.383,-0.042,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":961,"volume":642,"transactions":9,"vwap":1560},"2025-10-13",33.425,0.374,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":642,"transactions":9,"vwap":1564},"2025-10-10",33.050999,-0.707,-2.09,{"date":1568,"open":1569,"high":1569,"low":1170,"close":1570,"change":1571,"percent_change":274,"volume":685,"transactions":9,"vwap":1570},"2025-10-09",33.792,33.758,-0.102,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":642,"transactions":9,"vwap":1574},"2025-10-08",33.86,0.166,0.49,{"date":1578,"open":1168,"high":1168,"low":1579,"close":1579,"change":1580,"percent_change":314,"volume":695,"transactions":9,"vwap":1579},"2025-10-07",33.694,-0.125,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1183,"percent_change":622,"volume":636,"transactions":9,"vwap":1583},"2025-10-06",33.819,{"date":1585,"open":1579,"high":1579,"low":1579,"close":1579,"change":1586,"percent_change":1470,"volume":636,"transactions":9,"vwap":1579},"2025-10-03",-0.012,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":262,"volume":636,"transactions":9,"vwap":1589},"2025-10-02",33.706,0.013,{"date":1592,"open":1442,"high":1593,"low":1139,"close":1593,"change":1594,"percent_change":816,"volume":1595,"transactions":9,"vwap":1593},"2025-10-01",33.693,0.101,9400,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":675,"transactions":9,"vwap":1599},"2025-09-30",33.483,33.592,0.127,0.38,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":196,"volume":642,"transactions":9,"vwap":1604},"2025-09-29",33.465,0.065,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":485,"volume":636,"transactions":9,"vwap":1608},"2025-09-26",33.4,0.159,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":817,"transactions":9,"vwap":1614},"2025-09-25",33.264,33.18,33.241,-0.137,-0.41,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":493,"volume":642,"transactions":9,"vwap":1619},"2025-09-24",33.378,-0.086,{"date":1622,"open":1623,"high":1623,"low":1608,"close":1541,"change":1624,"percent_change":1625,"volume":685,"transactions":9,"vwap":1541},"2025-09-23",33.631,-0.161,-0.48,{"date":1627,"open":1608,"high":1628,"low":1608,"close":1628,"change":1629,"percent_change":622,"volume":685,"transactions":9,"vwap":1628},"2025-09-22",33.625,0.123,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":642,"transactions":9,"vwap":1632},"2025-09-19",33.502,0.143,0.43,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1609,"percent_change":485,"volume":642,"transactions":9,"vwap":1637},"2025-09-18",33.359,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-09-17",33.2,-0.069,-0.21,1500,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1426,"percent_change":478,"volume":685,"transactions":9,"vwap":1647},"2025-09-16",33.21,33.269,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1600,"percent_change":1601,"volume":695,"transactions":9,"vwap":1650},"2025-09-15",33.284,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1222,"volume":636,"transactions":9,"vwap":1653},"2025-09-12",33.157,-0.043,{"date":1656,"open":1640,"high":1640,"low":1640,"close":1640,"change":1657,"percent_change":1658,"volume":636,"transactions":9,"vwap":1640},"2025-09-11",0.266,0.81,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1051,"percent_change":68,"volume":817,"transactions":9,"vwap":1661},"2025-09-10",32.934,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1434,"percent_change":768,"volume":642,"transactions":9,"vwap":1664},"2025-09-09",32.865,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1510,"volume":817,"transactions":9,"vwap":1667},"2025-09-08",32.771,0.082,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":636,"transactions":9,"vwap":1672},"2025-09-05",32.72,32.689,-0.087,-0.27,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":868,"percent_change":103,"volume":642,"transactions":9,"vwap":1677},"2025-09-04",32.776,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1273,"transactions":9,"vwap":1682},"2025-09-03",32.54,32.53,32.539,0.136,0.42,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1263,"percent_change":1019,"volume":1690,"transactions":9,"vwap":1688},"2025-09-02",32.29,32.403,32.25,75200,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":306,"volume":642,"transactions":9,"vwap":1693},"2025-08-29",32.57,-0.163,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1231,"volume":636,"transactions":9,"vwap":1697},"2025-08-28",32.733,0.055,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":950,"percent_change":548,"volume":636,"transactions":9,"vwap":1701},"2025-08-27",32.678,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":862,"percent_change":1332,"volume":642,"transactions":9,"vwap":1704},"2025-08-26",32.601,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1316,"percent_change":363,"volume":636,"transactions":9,"vwap":1707},"2025-08-25",32.499,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":961,"volume":1714,"transactions":9,"vwap":1712},"2025-08-22",32.4,32.67,32.58,0.363,8400,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":709,"volume":642,"transactions":9,"vwap":1718},"2025-08-21",32.21,32.217,-0.093,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1311,"volume":642,"transactions":9,"vwap":1722},"2025-08-20",32.31,-0.049,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1263,"percent_change":1019,"volume":636,"transactions":9,"vwap":1727},"2025-08-19",32.39,32.359,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":806,"percent_change":235,"volume":642,"transactions":9,"vwap":1730},"2025-08-18",32.526,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1380,"percent_change":331,"volume":642,"transactions":9,"vwap":1733},"2025-08-15",32.531,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1698,"percent_change":1231,"volume":642,"transactions":9,"vwap":1736},"2025-08-14",32.646,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1392,"percent_change":1435,"volume":642,"transactions":9,"vwap":1739},"2025-08-13",32.591,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":827,"percent_change":1743,"volume":642,"transactions":9,"vwap":1742},"2025-08-12",32.5,0.98,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":667,"volume":642,"transactions":9,"vwap":1746},"2025-08-11",32.186,-0.075,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":377,"volume":642,"transactions":9,"vwap":1750},"2025-08-08",32.261,0.219,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":661,"volume":817,"transactions":9,"vwap":1756},"2025-08-07",32.15,32.155,32.042,-0.032,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1290,"volume":642,"transactions":9,"vwap":1761},"2025-08-06",31.97,32.074001,0.192,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":322,"volume":642,"transactions":9,"vwap":1765},"2025-08-05",31.882,-0.133,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":740,"transactions":9,"vwap":1770},"2025-08-04",31.89,32.014999,0.355,1.12,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-08-01",31.75,31.76,31.47,31.66,-0.38,-1.19,175200,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1571,"percent_change":722,"volume":642,"transactions":9,"vwap":1785},"2025-07-31",32.3,32.040001,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1470,"volume":642,"transactions":9,"vwap":1788},"2025-07-30",32.142,-0.014,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1674,"volume":1795,"transactions":9,"vwap":1793},"2025-07-29",32.23,32.156,-0.088,6700,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1074,"percent_change":204,"volume":642,"transactions":9,"vwap":1798},"2025-07-28",32.244,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":862,"percent_change":1804,"volume":817,"transactions":9,"vwap":1803},"2025-07-25",32.34,32.22,32.269,0.32,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1698,"percent_change":1231,"volume":642,"transactions":9,"vwap":1807},"2025-07-24",32.167,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":454,"volume":642,"transactions":9,"vwap":1810},"2025-07-23",32.112,0.175,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":756,"percent_change":-6,"volume":642,"transactions":9,"vwap":1814},"2025-07-22",31.937,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":548,"volume":642,"transactions":9,"vwap":1817},"2025-07-21",31.938,0.078,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1448,"percent_change":262,"volume":642,"transactions":9,"vwap":1821},"2025-07-18",31.86,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1495,"volume":642,"transactions":9,"vwap":1824},"2025-07-17",31.848,0.13,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":164,"volume":642,"transactions":9,"vwap":1828},"2025-07-16",31.718,0.062,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":709,"volume":695,"transactions":9,"vwap":1833},"2025-07-15",31.72,31.656,-0.091,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":1157,"volume":642,"transactions":9,"vwap":1838},"2025-07-14",31.736,31.747,0.043,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":204,"percent_change":363,"volume":642,"transactions":9,"vwap":1842},"2025-07-11",31.704,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1384,"percent_change":68,"volume":718,"transactions":9,"vwap":1848},"2025-07-10",31.78,31.82,31.74,31.784,{"date":1850,"open":1851,"high":1828,"low":1852,"close":1828,"change":1853,"percent_change":485,"volume":801,"transactions":9,"vwap":1828},"2025-07-09",31.61,31.6,0.151,{"date":1855,"open":1852,"high":1852,"low":1856,"close":1856,"change":1857,"percent_change":807,"volume":636,"transactions":9,"vwap":1856},"2025-07-08",31.567,-0.002,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1083,"percent_change":1861,"volume":642,"transactions":9,"vwap":1860},"2025-07-07",31.569,-0.6,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":164,"percent_change":118,"volume":642,"transactions":9,"vwap":1864},"2025-07-03",31.759,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":767,"percent_change":1553,"volume":642,"transactions":9,"vwap":1868},"2025-07-02",31.53,31.559,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":660,"percent_change":212,"volume":1875,"transactions":9,"vwap":1874},"2025-07-01",31.48,31.54,31.45,31.453,84100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":1881,"percent_change":1236,"volume":695,"transactions":9,"vwap":1879},"2025-06-30",31.4,31.489,31.33,0.137,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":113,"volume":690,"transactions":9,"vwap":1884},"2025-06-27",31.352,0.109,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":103,"volume":642,"transactions":9,"vwap":1889},"2025-06-26",31.19,31.243,0.225,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":807,"volume":642,"transactions":9,"vwap":1894},"2025-06-25",30.96,31.018,-0.004,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":828,"volume":642,"transactions":9,"vwap":1898},"2025-06-24",31.021999,0.275,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1415,"volume":642,"transactions":9,"vwap":1903},"2025-06-23",30.48,30.747,0.251,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1642,"volume":642,"transactions":9,"vwap":1907},"2025-06-20",30.496,-0.065,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":992,"percent_change":248,"volume":642,"transactions":9,"vwap":1911},"2025-06-18",30.561,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":628,"volume":642,"transactions":9,"vwap":1914},"2025-06-17",30.553,-0.205,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":548,"percent_change":1103,"volume":690,"transactions":9,"vwap":1918},"2025-06-16",30.758,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":745,"volume":690,"transactions":9,"vwap":1921},"2025-06-13",30.518,-0.285,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":787,"volume":642,"transactions":9,"vwap":1925},"2025-06-12",30.803,0.084,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":694,"volume":690,"transactions":9,"vwap":1929},"2025-06-11",30.719,-0.068,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":188,"volume":690,"transactions":9,"vwap":1933},"2025-06-10",30.787,0.124,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":385,"volume":642,"transactions":9,"vwap":1937},"2025-06-09",30.663,0.015,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":268,"volume":642,"transactions":9,"vwap":1941},"2025-06-06",30.648,0.26,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":817,"transactions":9,"vwap":1947},"2025-06-05",30.58,30.38,30.388,-0.144,-0.47,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":128,"volume":1957,"transactions":9,"vwap":1955},"2025-06-04",30.59,30.66,30.51,30.532,0.026,4400,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":732,"percent_change":1543,"volume":1963,"transactions":9,"vwap":1962},"2025-06-03",30.36,30.52,30.506,5300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1601,"volume":1971,"transactions":9,"vwap":1969},"2025-06-02",30.29,30.4,30.19,30.364,0.114,32500,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":636,"transactions":9,"vwap":1975},"2025-05-30",30.22,30.25,-0.028,-0.09,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1981,"change":767,"percent_change":113,"volume":695,"transactions":9,"vwap":1981},"2025-05-29",30.33,30.278,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":289,"volume":690,"transactions":9,"vwap":1984},"2025-05-28",30.172,-0.134,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":636,"transactions":9,"vwap":1989},"2025-05-27",30.14,30.306,0.468,1.57,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1028,"percent_change":430,"volume":642,"transactions":9,"vwap":1995},"2025-05-23",29.82,29.838,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":581,"volume":642,"transactions":9,"vwap":1998},"2025-05-22",30.0020008,-0.021,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":642,"transactions":9,"vwap":2002},"2025-05-21",30.023001,-0.369,-1.21,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":1673,"percent_change":709,"volume":642,"transactions":9,"vwap":2007},"2025-05-20",30.392,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":993,"percent_change":421,"volume":849,"transactions":9,"vwap":2011},"2025-05-19",30.422,30.479,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":1024,"percent_change":1150,"volume":685,"transactions":9,"vwap":2015},"2025-05-16",30.347,30.459,{"date":2017,"open":2018,"high":2019,"low":1975,"close":2020,"change":1407,"percent_change":1804,"volume":1957,"transactions":9,"vwap":2020},"2025-05-15",30.27,30.365,30.285,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":565,"volume":642,"transactions":9,"vwap":2023},"2025-05-14",30.187,0.018,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":188,"volume":642,"transactions":9,"vwap":2027},"2025-05-13",30.169,0.119,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":817,"transactions":9,"vwap":2032},"2025-05-12",29.87,30.049999,0.834,2.85,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":1976,"percent_change":661,"volume":642,"transactions":9,"vwap":2038},"2025-05-09",29.25,29.216,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":800,"volume":636,"transactions":9,"vwap":2041},"2025-05-08",29.244,0.154,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":1605,"percent_change":461,"volume":172,"transactions":9,"vwap":2046},"2025-05-07",29.049999,29.09,29.01,{"date":2049,"open":2050,"high":2051,"low":2047,"close":2052,"change":1263,"percent_change":916,"volume":2053,"transactions":9,"vwap":2052},"2025-05-06",29.040001,29.1,29.025,148300,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":1766,"percent_change":775,"volume":1075,"transactions":9,"vwap":2057},"2025-05-05",29.174,29.192,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":713,"percent_change":1516,"volume":752,"transactions":9,"vwap":2063},"2025-05-02",29.272,29.42,29.259,29.325,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":1212,"percent_change":641,"volume":2069,"transactions":9,"vwap":2068},"2025-05-01",29.13,29.19,29.021999,11300,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":1825,"volume":695,"transactions":9,"vwap":2073},"2025-04-30",28.6,28.867,0.038,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":1236,"volume":685,"transactions":9,"vwap":2077},"2025-04-29",28.829,0.126,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":565,"percent_change":68,"volume":675,"transactions":9,"vwap":2082},"2025-04-28",28.7,28.703,28.48,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":1683,"percent_change":485,"volume":1075,"transactions":9,"vwap":2088},"2025-04-25",28.53,28.67,28.643,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":1075,"transactions":9,"vwap":2091},"2025-04-24",28.507,0.415,1.48,{"date":178,"open":174,"high":174,"low":174,"close":174,"change":690,"percent_change":690,"volume":1075,"transactions":9,"vwap":174}]