[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLCV":3,"homepage-market-summary":29,"stock-historical-FLCV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLCV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Federated Hermes MDT Large Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7098,0.2568,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.18,36.09,36.24,36.0449,0.1351,0.37,11244.048,38.29,29.598,20682.76513732,75.7,546,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.89,16244,5928991.28433,38.58,"2025-04-22",[181,184,194,204,214,224,234,244,254,264,272,282,293,303,313,324,335,344,353,362,372,383,392,402,412,423,433,443,453,463,470,478,487,497,507,517,526,535,543,554,564,573,582,592,601,611,620,629,637,648,657,667,677,686,696,705,713,720,730,739,746,753,761,767,776,784,791,797,803,811,818,826,835,841,850,857,863,870,877,884,893,902,909,917,925,933,939,946,952,961,969,976,984,993,998,1007,1016,1023,1029,1037,1044,1050,1057,1065,1073,1081,1088,1092,1099,1107,1115,1124,1130,1136,1143,1150,1157,1163,1171,1178,1184,1191,1197,1205,1212,1220,1227,1235,1242,1248,1256,1263,1268,1274,1281,1287,1296,1304,1311,1317,1323,1328,1336,1342,1350,1355,1363,1372,1379,1386,1391,1395,1401,1406,1411,1419,1424,1430,1435,1441,1448,1456,1463,1469,1476,1482,1488,1495,1502,1509,1516,1521,1527,1532,1539,1546,1552,1557,1565,1571,1575,1581,1588,1595,1599,1604,1610,1615,1622,1630,1635,1638,1642,1647,1652,1657,1662,1668,1672,1677,1684,1690,1697,1702,1709,1715,1723,1728,1732,1737,1745,1751,1756,1762,1770,1777,1784,1790,1798,1804,1812,1818,1823,1828,1834,1842,1847,1852,1859,1866,1871,1879,1883,1890,1896,1905,1911,1915,1922,1927,1934,1940,1946,1953,1959,1964,1970,1975,1981,1988,1994,1999,2006,2010,2016,2020,2025,2029,2035,2040,2047,2053,2059,2062,2067,2073,2079,2085,2089,2093,2098,2104,2109,2114,2120,2123,2128,2134,2139,2143,2147,2152,2157,2161,2166,2170,2176,2180,2185,2191,2196,2201,2207,2211,2215,2220,2225,2230,2235,2240,2245,2248,2253,2258,2261,2265,2271,2277,2282,2285,2292,2297,2304,2308,2314,2317,2321,2328,2336,2342,2348,2353,2360,2366,2370,2374,2380,2386,2392,2396,2400,2406,2413,2419,2425,2430,2436,2440,2444,2449,2454,2460,2464,2472,2479,2482,2486,2492,2498,2505,2510,2517,2522,2527,2533,2538,2545,2551,2557,2563,2570,2575,2578,2584,2590],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},91,36.1978,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",35.97,36.1,35.825,0.0497,0.14,22115.0933,132,36.0085,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",36.26,35.995,35.9952,-0.1165,-0.32,9896.0933,96,36.1434,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",36.28,36.0046,36.1117,-0.1406,-0.39,78906.0933,164,36.0903,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",36.45,36.25,36.2523,-0.2922,-0.8,14594.1203,101,36.321,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",36.38,36.56,36.5445,0.2252,0.62,23024.0655,82,36.518,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",36.46,36.27,36.3193,-0.1707,-0.47,26943.066,210,36.35,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",36.69,36.435,36.49,-0.2096,-0.57,21558.6177,186,36.5291,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",37.02,36.64,36.6996,-0.1903,-0.52,199759.2987,94,36.6721,{"date":265,"open":246,"high":266,"low":246,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":202,"vwap":271},"2026-09-21",36.97,36.8899,0.1625,0.44,14441.6447,36.9218,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",36.9,36.63,36.7274,-0.1526,-0.41,5632.9807,74,36.6965,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",36.82,36.8999,36.76,36.88,0.26,0.71,9588.6177,69,36.8596,{"date":294,"open":295,"high":266,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",36.86,36.42,36.62,-0.2833,-0.77,243768.3527,125,36.9384,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",37.13,36.87,36.9033,-0.2629,-0.71,8649.8092,84,36.9539,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",37.23,37.29,37.12,37.1662,-0.0838,-0.22,45367.8092,73,37.1922,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",37.15,37.26,37.1128,37.25,0.4263,1.16,38673.8092,99,37.2291,{"date":336,"open":306,"high":274,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",36.75,36.8237,-0.0684,-0.19,14902.84531,120,36.8346,{"date":345,"open":346,"high":346,"low":287,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",37.14,36.8921,-0.2718,-0.73,15503.322319,139,36.9446,{"date":354,"open":329,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",37.3,37.1639,-0.4289,-1.14,13224.8092,131,37.2436,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",37.73,37.5632,37.5928,-0.2894,-0.76,246498.976896,71,37.6043,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",37.83,37.9,37.6756,37.8822,0.3732,0.99,6279.8944,46,37.8281,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":230,"volume":389,"transactions":390,"vwap":391},"2026-09-02",37.44,37.6,37.509,0.2295,15252.6995,122,37.5089,{"date":393,"open":385,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",37.49,37.24,37.2795,-0.2005,-0.53,12374.167722,80,37.294,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",37.64,37.45,37.48,-0.2191,-0.58,12012.6995,78,37.5023,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",37.78,37.79,37.65,37.6991,0.0289,0.08,10367.6995,117,37.7213,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":182,"vwap":432},"2026-08-27",37.67,37.77,37.655,37.6702,-0.1898,-0.5,14115.6995,37.715,{"date":434,"open":426,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",37.91,37.75,37.86,-0.0141,-0.04,12823.6995,75,37.8483,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",37.76,37.89,37.8741,0.0038,0.01,16557.6995,88,37.8467,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",37.8,37.8703,37.755,0.1609,0.43,11601.7315,77,37.8222,{"date":464,"open":425,"high":445,"low":404,"close":465,"change":466,"percent_change":269,"volume":467,"transactions":468,"vwap":469},"2026-08-21",37.7094,0.1661,16832.7952,87,37.7029,{"date":471,"open":374,"high":374,"low":394,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",37.5433,-0.5317,-1.4,17436.260187,202,37.6175,{"date":479,"open":480,"high":24,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",38.24,38.075,0.3016,0.8,62036.6995,267,38.2273,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",37.74,37.95,37.7734,0.0339,0.09,15825.6995,171,37.8888,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",38.01,37.72,37.7395,-0.2362,-0.62,20606.6995,111,37.8509,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",38.07,37.9101,37.9757,-0.0178,-0.05,11780.383365,115,37.9727,{"date":518,"open":519,"high":520,"low":445,"close":521,"change":522,"percent_change":158,"volume":523,"transactions":524,"vwap":525},"2026-08-13",37.92,38,37.9935,0.2792,25986.6995,176,37.9062,{"date":527,"open":528,"high":436,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":202,"vwap":534},"2026-08-12",37.709,37.58,37.7143,-0.0224,-0.06,20019.6995,37.6973,{"date":536,"open":415,"high":537,"low":538,"close":538,"change":539,"percent_change":449,"volume":540,"transactions":541,"vwap":542},"2026-08-11",37.815,37.7367,0.0025,16069.6995,93,37.787,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",37.669,37.7799,37.645,37.7342,0.1057,0.28,10518.381873,83,37.7166,{"date":555,"open":556,"high":557,"low":529,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",37.62,37.68,37.6285,0.2083,0.56,8587.355479,81,37.6394,{"date":565,"open":394,"high":394,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",37.325,37.4202,-0.0785,-0.21,7985.6995,64,37.4214,{"date":574,"open":575,"high":575,"low":385,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",37.87,37.4987,-0.0694,-0.18,13589.6995,95,37.526,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",37.1,37.61,37.5681,0.4537,1.22,17034.6995,72,37.4232,{"date":593,"open":584,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":441,"vwap":600},"2026-08-03",37.16,37.095,37.1144,0.1329,0.36,5581.8335,37.1214,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":400,"vwap":610},"2026-07-31",36.715,37,36.65,36.9815,0.1942,0.53,13940.6995,36.8335,{"date":612,"open":613,"high":284,"low":614,"close":615,"change":616,"percent_change":126,"volume":617,"transactions":618,"vwap":619},"2026-07-30",36.535,36.51,36.7873,0.1467,5250.105067,65,36.6466,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":299,"volume":626,"transactions":627,"vwap":628},"2026-07-29",36.91,37.0599,36.6406,-0.2837,10259.6995,90,36.8907,{"date":630,"open":631,"high":604,"low":631,"close":632,"change":633,"percent_change":379,"volume":634,"transactions":635,"vwap":636},"2026-07-28",36.81,36.9243,0.3617,12605.8272,86,36.9094,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",36.57,36.6,36.505,36.5626,0.2778,0.77,13477.6995,102,36.5673,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":19},"2026-07-24",36.03,36.4,36.2848,0.3373,0.94,10703.7155,79,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",35.91,36.02,35.9475,-0.245,-0.68,169920.6995,63,35.9312,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",36.36,36.15,36.1925,-0.0273,-0.08,431347.6995,133,36.2194,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":550,"volume":683,"transactions":684,"vwap":685},"2026-07-21",36.0537,36.2538,36.2198,0.1013,3475.6995,44,36.2017,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",36.32,36.075,36.1185,-0.0857,-0.24,4101.173112,51,36.2159,{"date":697,"open":236,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":232,"vwap":704},"2026-07-17",36.48,36.175,36.2042,-0.0557,-0.15,17397.6995,36.3527,{"date":706,"open":707,"high":237,"low":708,"close":709,"change":710,"percent_change":158,"volume":711,"transactions":468,"vwap":712},"2026-07-16",36.17,36.12,36.2599,0.2679,6787.6995,36.2249,{"date":714,"open":715,"high":707,"low":715,"close":716,"change":717,"percent_change":22,"volume":718,"transactions":665,"vwap":719},"2026-07-15",35.98,35.992,0.132,9797.6995,36.0238,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":541,"vwap":729},"2026-07-14",35.88,35.93,35.81,35.86,-0.1299,-0.36,16418.6995,35.8568,{"date":731,"open":732,"high":650,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":694,"vwap":738},"2026-07-13",36.01,35.95,35.9899,0.1059,0.3,106934.6995,35.9864,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":598,"volume":745,"transactions":9,"vwap":743},"2026-07-10",35.94,35.69,35.884,0.13,10100,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":439,"volume":752,"transactions":9,"vwap":750},"2026-07-09",35.67,35.84,35.754,-0.016,5400,{"date":754,"open":742,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",35.775,35.41,35.77,-0.158,-0.44,199500,{"date":762,"open":749,"high":723,"low":749,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-07",35.928,-0.109,-0.3,4800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",36,36.080002,35.99,36.036999,0.217,0.61,2700,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",36.099998,35.62,35.82,0.044,0.12,7800,{"date":785,"open":786,"high":741,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",35.71,35.776,-0.082,-0.23,22800,{"date":792,"open":725,"high":723,"low":793,"close":794,"change":795,"percent_change":151,"volume":796,"transactions":9,"vwap":794},"2026-06-30",35.72,35.858,0.125,3600,{"date":798,"open":757,"high":757,"low":799,"close":800,"change":801,"percent_change":459,"volume":802,"transactions":9,"vwap":800},"2026-06-29",35.48,35.733,0.153,13500,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",35.64,35.819,35.58,-0.201,-0.56,13000,{"date":812,"open":813,"high":723,"low":793,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",35.73,35.781,0.499,1.41,4600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":-6,"volume":825,"transactions":9,"vwap":823},"2026-06-24",35.45,35.52,35.22,35.282,-0.001,2100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",35.34,35.36,35.25,35.283,-0.344,-0.97,4200,{"date":836,"open":748,"high":742,"low":837,"close":838,"change":839,"percent_change":840,"volume":810,"transactions":9,"vwap":838},"2026-06-22",35.54,35.627,0.144,0.41,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",35.49,35.562,35.361,35.483,0.206,0.58,6200,{"date":851,"open":780,"high":780,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",35.275,35.277,-0.4,-1.12,135400,{"date":858,"open":859,"high":741,"low":748,"close":860,"change":861,"percent_change":106,"volume":862,"transactions":9,"vwap":860},"2026-06-16",35.87,35.677,0.021,4500,{"date":864,"open":722,"high":722,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",35.655,35.656,0.193,0.54,10500,{"date":871,"open":872,"high":821,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",35.09,35.463,0.253,0.72,6500,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",34.712,35.21,0.649,1.88,5700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",34.72,35.02,34.56,34.561,-0.449,-1.28,50800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-09",35.07,35.15,34.365,35.0099983,0.265,0.76,12500,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",34.89,34.745,0.017,0.05,700,{"date":910,"open":911,"high":896,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",35.029999,34.705,34.728,-0.579,-1.64,7000,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",35.099998,35.39,35.307,0.158,0.45,8400,{"date":926,"open":927,"high":928,"low":895,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",35.16,35.18,35.149,0.006,0.02,14900,{"date":934,"open":935,"high":880,"low":887,"close":936,"change":937,"percent_change":840,"volume":938,"transactions":9,"vwap":936},"2026-06-02",35.089001,35.143,0.145,2800,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":766,"transactions":9,"vwap":943},"2026-06-01",34.91,35.042999,34.998,0.061,0.17,{"date":947,"open":948,"high":949,"low":950,"close":950,"change":951,"percent_change":449,"volume":775,"transactions":9,"vwap":950},"2026-05-29",35,35.032001,34.937,0.003,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-28",34.78,34.94,34.74,34.934,0.062,0.18,3200,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-27",34.96,34.84,34.872,-0.037,-0.11,11200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":65,"volume":876,"transactions":9,"vwap":974},"2026-05-26",34.865,34.97,34.83,34.909,0.311,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-22",34.54,34.7,34.598,0.289,0.84,5500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",34.18,34.37,34.17,34.309,0.159,0.47,1900,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":982,"volume":862,"transactions":9,"vwap":996},"2026-05-20",33.83,34.15,0.283,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-19",33.79,34.069,33.73,33.867,-0.226,-0.66,3700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-18",34.14,34.189,34.02,34.092999,0.143,0.42,9200,{"date":1017,"open":1011,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-15",34.060001,33.95,-0.35,-1.02,21000,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":825,"transactions":9,"vwap":1026},"2026-05-14",34.42,34.3,0.091,0.27,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-13",34.061001,34.245,34.209,0.036,0.11,8500,{"date":1038,"open":1039,"high":986,"low":1040,"close":1041,"change":1042,"percent_change":439,"volume":1043,"transactions":9,"vwap":1041},"2026-05-12",34.13,33.91,34.173,-0.014,58100,{"date":1045,"open":1046,"high":1026,"low":1046,"close":1047,"change":1048,"percent_change":106,"volume":1049,"transactions":9,"vwap":1047},"2026-05-11",34.16,34.187,0.022,7600,{"date":1051,"open":1052,"high":1053,"low":1009,"close":1054,"change":1055,"percent_change":774,"volume":1056,"transactions":9,"vwap":1054},"2026-05-08",34.2,34.22,34.165,0.208,56000,{"date":1058,"open":1059,"high":1060,"low":1019,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-07",34.43,34.702,33.957,-0.443,-1.29,11500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1067,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1067},"2026-05-06",34.4,34.41,34.29,0.174,0.51,5000,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-05",34,34.23,34.226,0.254,0.75,3100,{"date":1082,"open":1083,"high":1053,"low":1019,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-04",34.11,33.972,-0.117,-0.34,7200,{"date":1089,"open":1090,"high":1046,"low":1090,"close":1091,"change":788,"percent_change":692,"volume":796,"transactions":9,"vwap":1091},"2026-05-01",34.0099983,34.089001,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-30",33.68,34.171,0.712,2.13,2000,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",33.5,33.38,33.459,-0.034,-0.1,103400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":766,"transactions":9,"vwap":1112},"2026-04-28",33.44,33.51,33.42,33.493,-0.123,-0.37,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-27",33.62,33.74,33.59,33.616,0.074,0.22,8700,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":493,"volume":992,"transactions":9,"vwap":1128},"2026-04-24",33.49,33.55,33.542,0.029,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1113,"percent_change":1114,"volume":1135,"transactions":9,"vwap":1134},"2026-04-23",33.61,33.37,33.513,10400,{"date":1137,"open":1138,"high":1000,"low":1139,"close":1140,"change":1141,"percent_change":151,"volume":1142,"transactions":9,"vwap":1140},"2026-04-22",33.735,33.575,33.636,0.116,9700,{"date":1144,"open":1145,"high":1002,"low":1101,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-21",33.72,33.52,-0.042,-0.13,6900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":419,"volume":1156,"transactions":9,"vwap":1154},"2026-04-20",33.65,33.66,33.562,0.027,6400,{"date":1158,"open":1133,"high":1153,"low":1133,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-17",33.535,0.326,0.98,7500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":141,"volume":1170,"transactions":9,"vwap":1168},"2026-04-16",33.18,33.23,33.16,33.209,0.105,18100,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":945,"volume":1177,"transactions":9,"vwap":1175},"2026-04-15",33.17,32.99,33.104,0.056,3400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":867,"percent_change":1183,"volume":834,"transactions":9,"vwap":1181},"2026-04-14",32.98,33.048,32.94,0.59,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":331,"volume":1190,"transactions":9,"vwap":1187},"2026-04-13",32.52,32.855,32.485,0.378,4100,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1177,"transactions":9,"vwap":1194},"2026-04-10",32.68,32.477,-0.289,-0.88,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":862,"transactions":9,"vwap":1202},"2026-04-09",32.65,32.81,32.57,32.766,0.111,0.34,{"date":1206,"open":1207,"high":1208,"low":1186,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-08",32.62,32.655,0.625,1.95,2400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1142,"transactions":9,"vwap":1217},"2026-04-07",31.98,32.049999,31.86,32.029999,0.048,0.15,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1070,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-06",31.91,32.02,31.982,0.55,99000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1230},"2026-04-02",31.74,31.808,31.68,0.075,0.24,62400,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":37,"volume":1241,"transactions":9,"vwap":1239},"2026-04-01",31.67,31.75,31.733,0.23,1200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1210,"volume":1049,"transactions":9,"vwap":1245},"2026-03-31",31.47,31.503,31.3,0.604,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":745,"transactions":9,"vwap":1253},"2026-03-30",31.059999,31.16,30.78,30.899,-0.006,-0.02,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":474,"volume":1262,"transactions":9,"vwap":1260},"2026-03-27",31.2,31.25,30.905,-0.438,2200,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":765,"percent_change":1267,"volume":862,"transactions":9,"vwap":1266},"2026-03-26",31.66,31.343,-0.95,{"date":1269,"open":1229,"high":1229,"low":1270,"close":1271,"change":1272,"percent_change":848,"volume":1273,"transactions":9,"vwap":1271},"2026-03-25",31.545,31.643,0.181,2300,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1027,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-24",31.17,31.61,31.462,0.29,1700,{"date":1282,"open":1283,"high":1237,"low":1284,"close":1284,"change":1285,"percent_change":654,"volume":1286,"transactions":9,"vwap":1284},"2026-03-23",31.63,31.371,0.291,20200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-20",31.5,31.54,31.030001,31.08,-0.427,-1.36,40400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1299},"2026-03-19",31.44,31.507,31.37,-0.052,-0.16,2900,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-18",31.87,31.559,-0.361,-1.13,22600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":289,"volume":834,"transactions":9,"vwap":1315},"2026-03-17",31.97,31.99,31.92,0.225,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-16",31.695,0.279,0.89,300,{"date":1324,"open":1265,"high":1265,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":752,"transactions":9,"vwap":1325},"2026-03-13",31.416,-0.09,-0.29,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-12",31.7,31.731,31.506,-0.247,-0.78,6300,{"date":1337,"open":1237,"high":1338,"low":1339,"close":1340,"change":966,"percent_change":1341,"volume":766,"transactions":9,"vwap":1340},"2026-03-11",31.755,31.58,31.753,-0.12,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":408,"volume":1349,"transactions":9,"vwap":1347},"2026-03-10",31.76,32.099998,31.741,31.79,-0.185,11800,{"date":1351,"open":1352,"high":1223,"low":1352,"close":1353,"change":781,"percent_change":190,"volume":1354,"transactions":9,"vwap":1353},"2026-03-09",31.55,31.975,8000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":849,"transactions":9,"vwap":1360},"2026-03-06",31.914,31.95,31.89,31.931,-0.351,-1.09,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-05",32.418,32.43,32.12,32.282,-0.258,-0.79,10900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":782,"percent_change":22,"volume":1378,"transactions":9,"vwap":1377},"2026-03-04",32.56,32.59,32.53,32.54,8300,{"date":1380,"open":1359,"high":1381,"low":1359,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-03",32.51,32.42,-0.346,-1.06,12000,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1202,"change":1390,"percent_change":1122,"volume":849,"transactions":9,"vwap":1202},"2026-03-02",32.572,32.84,0.072,{"date":1392,"open":1376,"high":1393,"low":1394,"close":1393,"change":931,"percent_change":106,"volume":849,"transactions":9,"vwap":1393},"2026-02-27",32.694,32.5,{"date":1396,"open":1394,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":230,"volume":1087,"transactions":9,"vwap":1399},"2026-02-26",32.73,32.47,32.674,0.202,{"date":1402,"open":1403,"high":1404,"low":1382,"close":1404,"change":1405,"percent_change":121,"volume":173,"transactions":9,"vwap":1404},"2026-02-25",32.46,32.472,0.082,{"date":1407,"open":1217,"high":1382,"low":1217,"close":1408,"change":1409,"percent_change":1410,"volume":1385,"transactions":9,"vwap":1408},"2026-02-24",32.39,0.298,0.93,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-23",32.3,32.080002,32.091999,-0.497,-1.53,5300,{"date":1420,"open":1394,"high":1421,"low":1422,"close":1421,"change":1423,"percent_change":126,"volume":1190,"transactions":9,"vwap":1421},"2026-02-20",32.589,32.41,0.129,{"date":1425,"open":1426,"high":1381,"low":1427,"close":1403,"change":1428,"percent_change":1429,"volume":766,"transactions":9,"vwap":1403},"2026-02-19",32.49,32.33,-0.175,-0.54,{"date":1431,"open":1432,"high":1432,"low":1376,"close":1433,"change":1070,"percent_change":868,"volume":1434,"transactions":9,"vwap":1433},"2026-02-18",32.671,32.635,1300,{"date":1436,"open":1437,"high":1376,"low":1437,"close":1438,"change":1439,"percent_change":340,"volume":1440,"transactions":9,"vwap":1438},"2026-02-17",32.45,32.461,-0.063,800,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":766,"transactions":9,"vwap":1445},"2026-02-13",32.48,32.64,32.524,0.359,1.12,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-12",32.82,32.16,32.165,-0.515,-1.58,46800,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1193,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1193},"2026-02-11",32.72,32.672,0.065,0.2,600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":320,"volume":983,"transactions":9,"vwap":1467},"2026-02-10",32.75,32.76,32.615,-0.073,{"date":1470,"open":1193,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":931,"volume":1475,"transactions":9,"vwap":1473},"2026-02-09",32.735,32.66,32.688,0.007,1600,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":752,"transactions":9,"vwap":1479},"2026-02-06",32.29,32.681,0.609,1.9,{"date":1483,"open":1451,"high":1484,"low":1314,"close":1485,"change":1486,"percent_change":1487,"volume":1371,"transactions":9,"vwap":1485},"2026-02-05",32.19,32.071999,-0.295,-0.91,{"date":1489,"open":1490,"high":1491,"low":1484,"close":1492,"change":1493,"percent_change":868,"volume":1494,"transactions":9,"vwap":1492},"2026-02-04",32.25,32.432,32.367,0.173,27500,{"date":1496,"open":1497,"high":1498,"low":1314,"close":1499,"change":1500,"percent_change":309,"volume":1501,"transactions":9,"vwap":1499},"2026-02-03",32.38,32.4,32.194,-0.229,3900,{"date":1503,"open":1504,"high":1366,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-02",32.2,32.423,0.259,0.81,10700,{"date":1510,"open":1504,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1327,"volume":1515,"transactions":9,"vwap":1513},"2026-01-30",32.21,31.93,32.164,-0.093,4900,{"date":1517,"open":1518,"high":1519,"low":1345,"close":1519,"change":1520,"percent_change":126,"volume":938,"transactions":9,"vwap":1519},"2026-01-29",32.22,32.257,0.127,{"date":1522,"open":1523,"high":1484,"low":1414,"close":1524,"change":1525,"percent_change":1526,"volume":1280,"transactions":9,"vwap":1524},"2026-01-28",32.18,32.13,-0.054,-0.17,{"date":1528,"open":1529,"high":1504,"low":1530,"close":1531,"change":951,"percent_change":449,"volume":1087,"transactions":9,"vwap":1531},"2026-01-27",32.15,32.09,32.184,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":608,"volume":1538,"transactions":9,"vwap":1536},"2026-01-26",32.139,32.215,32.181,0.169,7100,{"date":1540,"open":1541,"high":1542,"low":1214,"close":1543,"change":1544,"percent_change":1545,"volume":1349,"transactions":9,"vwap":1543},"2026-01-23",32.07,32.31,32.012001,-0.135,-0.42,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1322,"transactions":9,"vwap":1549},"2026-01-22",32.23,32.147,0.182,0.57,{"date":1553,"open":1339,"high":1214,"low":1339,"close":1554,"change":1071,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-21",31.965,1.62,4000,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-20",31.689,31.378,31.455,-0.479,-1.5,7400,{"date":1566,"open":1567,"high":1217,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1241,"transactions":9,"vwap":1568},"2026-01-16",31.985,31.934,-0.086,-0.27,{"date":1572,"open":1573,"high":1451,"low":1223,"close":1223,"change":1574,"percent_change":1574,"volume":1508,"transactions":9,"vwap":1223},"2026-01-15",32.069,0,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1223,"change":1580,"percent_change":608,"volume":1211,"transactions":9,"vwap":1223},"2026-01-14",31.973,32.037998,31.88,0.168,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":854,"volume":1587,"transactions":9,"vwap":1585},"2026-01-13",32.040001,31.81,31.852,-0.127,4400,{"date":1589,"open":1315,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1590},"2026-01-12",31.979,31.905,0.013,0.04,17100,{"date":1596,"open":1512,"high":1314,"low":1512,"close":1597,"change":1598,"percent_change":151,"volume":1072,"transactions":9,"vwap":1597},"2026-01-09",31.966,0.113,{"date":1600,"open":1601,"high":1214,"low":1602,"close":1602,"change":1603,"percent_change":126,"volume":1190,"transactions":9,"vwap":1602},"2026-01-08",31.868,31.853,0.126,{"date":1605,"open":1606,"high":1306,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":983,"transactions":9,"vwap":1607},"2026-01-07",31.82,31.727,-0.225,-0.7,{"date":1611,"open":1229,"high":1612,"low":1229,"close":1612,"change":1613,"percent_change":58,"volume":1614,"transactions":9,"vwap":1612},"2026-01-06",31.952,0.376,96200,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":116,"volume":1621,"transactions":9,"vwap":1619},"2026-01-05",31.454,31.64,31.576,0.352,6600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":22,"volume":1629,"transactions":9,"vwap":1627},"2026-01-02",31.15,31.274,31.01,31.224,0.114,8900,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":240,"percent_change":1634,"volume":960,"transactions":9,"vwap":1633},"2025-12-31",31.283,31.11,-1.49,{"date":1636,"open":1237,"high":1237,"low":1339,"close":1339,"change":1637,"percent_change":1326,"volume":1475,"transactions":9,"vwap":1339},"2025-12-30",-0.027,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1468,"percent_change":789,"volume":1641,"transactions":9,"vwap":1640},"2025-12-29",31.607,200,{"date":1643,"open":1330,"high":1330,"low":1644,"close":1231,"change":1645,"percent_change":967,"volume":1646,"transactions":9,"vwap":1231},"2025-12-26",31.612,-0.036,500,{"date":1648,"open":1229,"high":1229,"low":1649,"close":1649,"change":1650,"percent_change":608,"volume":1651,"transactions":9,"vwap":1649},"2025-12-24",31.716,0.167,400,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1637,"percent_change":1326,"volume":916,"transactions":9,"vwap":1656},"2025-12-23",31.53,31.59,31.549,{"date":1658,"open":1289,"high":1659,"low":1660,"close":1619,"change":1122,"percent_change":1661,"volume":1303,"transactions":9,"vwap":1619},"2025-12-22",31.593,31.479,0.7,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1070,"percent_change":560,"volume":1667,"transactions":9,"vwap":1666},"2025-12-19",31.275,31.42,31.356,8600,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":944,"percent_change":1461,"volume":876,"transactions":9,"vwap":1671},"2025-12-18",31.34,31.182,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1429,"volume":1335,"transactions":9,"vwap":1675},"2025-12-17",31.43,31.121,-0.169,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":368,"volume":1683,"transactions":9,"vwap":1681},"2025-12-16",31.36,31.21,31.29,-0.241,8200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1232,"percent_change":1233,"volume":862,"transactions":9,"vwap":1689},"2025-12-15",31.488,31.556,31.475,31.531,{"date":1691,"open":1689,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1080,"transactions":9,"vwap":1694},"2025-12-12",31.577,31.41,31.456,-0.121,-0.38,{"date":1698,"open":1655,"high":1283,"low":1699,"close":1692,"change":1700,"percent_change":288,"volume":1701,"transactions":9,"vwap":1692},"2025-12-11",31.572,0.081,3500,{"date":1703,"open":1704,"high":1705,"low":1292,"close":1706,"change":1707,"percent_change":1708,"volume":1080,"transactions":9,"vwap":1706},"2025-12-10",31.1,31.52,31.496,0.552,1.78,{"date":1710,"open":1250,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":1177,"transactions":9,"vwap":1712},"2025-12-09",31.13,30.944,-0.022,-0.07,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1190,"transactions":9,"vwap":1720},"2025-12-08",30.96,31.049999,30.95,30.966,-0.172,-0.55,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1204,"volume":834,"transactions":9,"vwap":1726},"2025-12-05",31.267,31.138,0.107,{"date":1729,"open":1730,"high":1704,"low":1626,"close":1731,"change":966,"percent_change":1341,"volume":960,"transactions":9,"vwap":1731},"2025-12-04",31.049,31.031,{"date":1733,"open":1734,"high":1704,"low":1734,"close":1735,"change":1736,"percent_change":158,"volume":1190,"transactions":9,"vwap":1735},"2025-12-03",31,31.068001,0.228,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":111,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-02",30.82,30.85,30.79,30.84,-0.03,4700,{"date":1746,"open":1747,"high":1291,"low":1740,"close":1740,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1740},"2025-12-01",30.99,-0.188,-0.61,5800,{"date":1752,"open":1747,"high":1753,"low":1747,"close":1754,"change":1755,"percent_change":1551,"volume":1462,"transactions":9,"vwap":1754},"2025-11-28",31.040001,31.038,0.177,{"date":1757,"open":1740,"high":1758,"low":1740,"close":1759,"change":1760,"percent_change":1204,"volume":1761,"transactions":9,"vwap":1759},"2025-11-26",30.94,30.861,0.104,2500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1177,"transactions":9,"vwap":1767},"2025-11-25",30.59,30.77,30.58,30.757,0.459,1.51,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":126,"volume":1006,"transactions":9,"vwap":1775},"2025-11-24",30.26,30.36,30.22,30.298,0.122,{"date":1778,"open":1779,"high":1772,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1190,"transactions":9,"vwap":1781},"2025-11-21",29.83,29.8,30.176,0.559,1.89,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1487,"volume":1354,"transactions":9,"vwap":1788},"2025-11-20",30.32,29.605,29.617,-0.272,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1105,"volume":1797,"transactions":9,"vwap":1795},"2025-11-19",29.99,30.02,29.823,29.889,-0.029,1800,{"date":1799,"open":1800,"high":1801,"low":1780,"close":1802,"change":449,"percent_change":1803,"volume":1080,"transactions":9,"vwap":1802},"2025-11-18",29.88,30.040001,29.918,0.03,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-17",30.34,29.86,29.908,-0.362,-1.2,9500,{"date":1813,"open":1801,"high":1814,"low":1801,"close":1815,"change":1816,"percent_change":320,"volume":1817,"transactions":9,"vwap":1815},"2025-11-14",30.41,30.27,-0.066,21700,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1362,"volume":883,"transactions":9,"vwap":1821},"2025-11-13",30.66,30.336,-0.333,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1827,"change":1390,"percent_change":1233,"volume":1475,"transactions":9,"vwap":1827},"2025-11-12",30.755,30.76,30.669,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":644,"volume":1475,"transactions":9,"vwap":1832},"2025-11-11",30.44,30.601,30.597,0.234,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1661,"volume":1841,"transactions":9,"vwap":1839},"2025-11-10",30.206,30.42,30.125,30.363,0.211,6100,{"date":1843,"open":1844,"high":1845,"low":1780,"close":1845,"change":1846,"percent_change":101,"volume":1080,"transactions":9,"vwap":1845},"2025-11-07",29.845,30.152,0.302,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1267,"volume":766,"transactions":9,"vwap":1850},"2025-11-06",30.049999,29.85,-0.286,{"date":1853,"open":1854,"high":1855,"low":1800,"close":1856,"change":1857,"percent_change":1858,"volume":924,"transactions":9,"vwap":1856},"2025-11-05",29.98,30.17,30.136,0.324,1.09,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1683,"transactions":9,"vwap":1863},"2025-11-04",29.79,29.93,29.812,-0.208,-0.69,{"date":1867,"open":1868,"high":1849,"low":1869,"close":1793,"change":1870,"percent_change":398,"volume":1335,"transactions":9,"vwap":1793},"2025-11-03",30.01,29.95,-0.161,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":269,"volume":1878,"transactions":9,"vwap":1876},"2025-10-31",30.16,30.23,30.059999,30.181,0.131,3000,{"date":1880,"open":1881,"high":1806,"low":1849,"close":1849,"change":1743,"percent_change":1105,"volume":1882,"transactions":9,"vwap":1849},"2025-10-30",30.28,10300,{"date":1884,"open":1786,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-29",30.359,30.08,-0.298,-0.98,3800,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1809,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-28",30.63,30.378,-1.18,5100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-27",30.53,30.81,30.46,30.74,0.389,1.28,23000,{"date":1906,"open":1900,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1204,"volume":1910,"transactions":9,"vwap":1908},"2025-10-24",30.69,30.351,0.103,18600,{"date":1912,"open":1913,"high":1786,"low":1913,"close":1914,"change":1141,"percent_change":146,"volume":1211,"transactions":9,"vwap":1914},"2025-10-23",30.18,30.248,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1303,"transactions":9,"vwap":1919},"2025-10-22",30.2,30.042,30.132,-0.153,-0.51,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1460,"percent_change":1122,"volume":1006,"transactions":9,"vwap":1926},"2025-10-21",30.251,30.324,30.285,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1774,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1774},"2025-10-20",30.12,30.25,0.316,1.06,6000,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":1204,"volume":1036,"transactions":9,"vwap":1938},"2025-10-17",29.75,29.92,29.904,0.101,{"date":1941,"open":1873,"high":1873,"low":1942,"close":1943,"change":1944,"percent_change":1362,"volume":1945,"transactions":9,"vwap":1943},"2025-10-16",29.73,29.803,-0.328,130200,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1105,"volume":1952,"transactions":9,"vwap":1950},"2025-10-15",30.37,30.030001,30.131,-0.031,390500,{"date":1954,"open":1854,"high":1955,"low":1854,"close":1956,"change":1957,"percent_change":1958,"volume":1280,"transactions":9,"vwap":1956},"2025-10-14",30.21,30.162,0.156,0.52,{"date":1960,"open":1850,"high":1793,"low":1850,"close":1961,"change":1962,"percent_change":1963,"volume":1761,"transactions":9,"vwap":1961},"2025-10-13",30.0060005,0.408,1.38,{"date":1965,"open":1966,"high":1966,"low":25,"close":25,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":25},"2025-10-10",30.31,-0.637,-2.11,900,{"date":1971,"open":1806,"high":1806,"low":1955,"close":1972,"change":1973,"percent_change":368,"volume":1974,"transactions":9,"vwap":1972},"2025-10-09",30.235,-0.231,316400,{"date":1976,"open":1977,"high":1898,"low":1978,"close":1979,"change":1980,"percent_change":907,"volume":834,"transactions":9,"vwap":1979},"2025-10-08",30.49,30.422,30.466,0.016,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1696,"volume":1987,"transactions":9,"vwap":1985},"2025-10-07",30.558,30.4,30.45,-0.116,7700,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":250,"volume":752,"transactions":9,"vwap":1992},"2025-10-06",30.56,30.62,30.566,-0.174,{"date":1995,"open":1907,"high":1901,"low":1996,"close":1901,"change":1997,"percent_change":1661,"volume":1998,"transactions":9,"vwap":1901},"2025-10-03",30.621,0.214,31700,{"date":2000,"open":2001,"high":2002,"low":1984,"close":2003,"change":2004,"percent_change":2005,"volume":1418,"transactions":9,"vwap":2003},"2025-10-02",30.453,30.55,30.526,0.031,0.1,{"date":2007,"open":1900,"high":2008,"low":1900,"close":2009,"change":1474,"percent_change":931,"volume":992,"transactions":9,"vwap":2009},"2025-10-01",30.52,30.495,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":945,"volume":1621,"transactions":9,"vwap":2014},"2025-09-30",30.499,30.3,30.488,0.052,{"date":2017,"open":1984,"high":1830,"low":1984,"close":2018,"change":2019,"percent_change":782,"volume":1969,"transactions":9,"vwap":2018},"2025-09-29",30.436,0.035,{"date":2021,"open":1881,"high":1814,"low":1881,"close":2022,"change":2023,"percent_change":2024,"volume":1434,"transactions":9,"vwap":2022},"2025-09-26",30.401,0.251,0.83,{"date":2026,"open":1930,"high":1930,"low":2027,"close":2027,"change":2028,"percent_change":663,"volume":1701,"transactions":9,"vwap":2027},"2025-09-25",30.15,-0.205,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":765,"volume":2034,"transactions":9,"vwap":2032},"2025-09-24",30.471,30.355,-0.091,3300,{"date":2036,"open":1766,"high":1991,"low":1830,"close":2037,"change":2038,"percent_change":2039,"volume":834,"transactions":9,"vwap":2037},"2025-09-23",30.446,-0.078,-0.26,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":1219,"volume":2046,"transactions":9,"vwap":2044},"2025-09-22",30.43,30.54,30.524,0.047,1500,{"date":2048,"open":2049,"high":1977,"low":2042,"close":2050,"change":2051,"percent_change":702,"volume":2052,"transactions":9,"vwap":2050},"2025-09-19",30.47,30.477,-0.045,5200,{"date":2054,"open":1766,"high":1766,"low":2055,"close":2056,"change":2057,"percent_change":22,"volume":2058,"transactions":9,"vwap":2056},"2025-09-18",30.5,30.522,0.112,50500,{"date":2060,"open":2042,"high":1892,"low":2061,"close":1814,"change":493,"percent_change":736,"volume":775,"transactions":9,"vwap":1814},"2025-09-17",30.38,{"date":2063,"open":1966,"high":2061,"low":2064,"close":1786,"change":2065,"percent_change":278,"volume":2066,"transactions":9,"vwap":1786},"2025-09-16",30.29,-0.126,6700,{"date":2068,"open":2069,"high":2070,"low":1837,"close":2037,"change":2071,"percent_change":1255,"volume":2072,"transactions":9,"vwap":2037},"2025-09-15",30.513,30.559,-0.005,11600,{"date":2074,"open":1766,"high":1766,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2066,"transactions":9,"vwap":2076},"2025-09-12",30.426,30.451,-0.227,-0.74,{"date":2080,"open":1898,"high":2081,"low":2008,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-11",30.678,0.465,1.54,1100,{"date":2086,"open":1930,"high":1930,"low":2087,"close":2088,"change":1951,"percent_change":1105,"volume":775,"transactions":9,"vwap":2088},"2025-09-10",30.14,30.213,{"date":2090,"open":1924,"high":2064,"low":2091,"close":2091,"change":2092,"percent_change":578,"volume":1080,"transactions":9,"vwap":2091},"2025-09-09",30.244,-0.055,{"date":2094,"open":1772,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":449,"volume":1462,"transactions":9,"vwap":2095},"2025-09-08",30.299,30.241,0.002,{"date":2099,"open":1806,"high":1806,"low":2100,"close":2101,"change":2102,"percent_change":532,"volume":2103,"transactions":9,"vwap":2101},"2025-09-05",30.199,30.297,-0.017,4300,{"date":2105,"open":2087,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":230,"volume":992,"transactions":9,"vwap":2106},"2025-09-04",30.314,30.07,0.186,{"date":2110,"open":2111,"high":2112,"low":1793,"close":2112,"change":2113,"percent_change":907,"volume":1177,"transactions":9,"vwap":2112},"2025-09-03",30.025999,30.128,0.014,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1969,"transactions":9,"vwap":2117},"2025-09-02",29.956,30.114,-0.181,-0.6,{"date":2121,"open":2013,"high":2013,"low":2122,"close":2122,"change":751,"percent_change":513,"volume":1322,"transactions":9,"vwap":2122},"2025-08-29",30.295,{"date":2124,"open":2125,"high":2126,"low":1774,"close":2126,"change":2127,"percent_change":111,"volume":1177,"transactions":9,"vwap":2126},"2025-08-28",30.259,30.311,-0.002,{"date":2129,"open":2130,"high":2131,"low":1966,"close":2132,"change":2133,"percent_change":1279,"volume":775,"transactions":9,"vwap":2132},"2025-08-27",30.315,30.33,30.313,0.089,{"date":2135,"open":1917,"high":2136,"low":1950,"close":2136,"change":2137,"percent_change":782,"volume":2138,"transactions":9,"vwap":2136},"2025-08-26",30.224,0.037,2600,{"date":2140,"open":1774,"high":1774,"low":2141,"close":2141,"change":2142,"percent_change":408,"volume":1462,"transactions":9,"vwap":2141},"2025-08-25",30.187,-0.176,{"date":2144,"open":2145,"high":2145,"low":1839,"close":1839,"change":2146,"percent_change":1963,"volume":1646,"transactions":9,"vwap":1839},"2025-08-22",30.442,0.413,{"date":2148,"open":2149,"high":1793,"low":2150,"close":1869,"change":2151,"percent_change":1570,"volume":1177,"transactions":9,"vwap":1869},"2025-08-21",29.97,29.94,-0.081,{"date":2153,"open":1807,"high":1849,"low":1850,"close":2154,"change":2155,"percent_change":2156,"volume":1761,"transactions":9,"vwap":2154},"2025-08-20",30.031,0.142,0.48,{"date":2158,"open":2159,"high":1868,"low":1795,"close":1795,"change":2160,"percent_change":1240,"volume":1462,"transactions":9,"vwap":1795},"2025-08-19",29.925,0.069,{"date":2162,"open":1850,"high":1850,"low":2163,"close":2164,"change":861,"percent_change":2165,"volume":1878,"transactions":9,"vwap":2164},"2025-08-18",29.81,29.82,0.07,{"date":2167,"open":1862,"high":1862,"low":2168,"close":2168,"change":2169,"percent_change":340,"volume":2046,"transactions":9,"vwap":2168},"2025-08-15",29.799,-0.057,{"date":2171,"open":2163,"high":2172,"low":2173,"close":2172,"change":2174,"percent_change":2175,"volume":1322,"transactions":9,"vwap":2172},"2025-08-14",29.856,29.754,-0.134,-0.45,{"date":2177,"open":2172,"high":1792,"low":2178,"close":1792,"change":1028,"percent_change":2179,"volume":173,"transactions":9,"vwap":1792},"2025-08-13",29.827,0.91,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":2184,"percent_change":131,"volume":1889,"transactions":9,"vwap":2183},"2025-08-12",29.685,29.72,0.231,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":430,"volume":1087,"transactions":9,"vwap":2189},"2025-08-11",29.55,29.62,29.489,-0.148,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":2165,"percent_change":1233,"volume":1080,"transactions":9,"vwap":2194},"2025-08-08",29.63,29.637,29.61,{"date":2197,"open":2198,"high":2195,"low":2199,"close":2200,"change":2065,"percent_change":1545,"volume":1087,"transactions":9,"vwap":2200},"2025-08-07",29.5,29.449,29.567,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2205,"percent_change":126,"volume":2206,"transactions":9,"vwap":2204},"2025-08-06",29.689,29.693,0.119,20900,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":408,"volume":173,"transactions":9,"vwap":2209},"2025-08-05",29.574,-0.173,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":1446,"percent_change":588,"volume":1641,"transactions":9,"vwap":2214},"2025-08-04",29.66,29.747,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":71,"volume":1646,"transactions":9,"vwap":2218},"2025-08-01",29.202,29.388,-0.322,{"date":2221,"open":1868,"high":1868,"low":2222,"close":2222,"change":2223,"percent_change":2224,"volume":2084,"transactions":9,"vwap":2222},"2025-07-31",29.71,-0.308,-1.03,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":2228,"percent_change":1020,"volume":2229,"transactions":9,"vwap":2227},"2025-07-30",30.018,-0.104,100,{"date":2231,"open":2232,"high":2233,"low":1886,"close":2233,"change":2234,"percent_change":288,"volume":1006,"transactions":9,"vwap":2233},"2025-07-29",30.113,30.122,0.079,{"date":2236,"open":2232,"high":2027,"low":1949,"close":2237,"change":2238,"percent_change":2239,"volume":1098,"transactions":9,"vwap":2237},"2025-07-28",30.042999,-0.228,-0.75,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2244,"percent_change":51,"volume":849,"transactions":9,"vwap":2243},"2025-07-25",30.153,30.271,0.149,{"date":2246,"open":1786,"high":1786,"low":2247,"close":2233,"change":1920,"percent_change":1921,"volume":173,"transactions":9,"vwap":2233},"2025-07-24",30.1,{"date":2249,"open":1874,"high":2013,"low":1855,"close":2250,"change":2251,"percent_change":2252,"volume":1156,"transactions":9,"vwap":2250},"2025-07-23",30.275,0.287,0.96,{"date":2254,"open":1807,"high":2255,"low":2164,"close":2256,"change":2257,"percent_change":131,"volume":1262,"transactions":9,"vwap":2256},"2025-07-22",30,29.988,0.233,{"date":2259,"open":1850,"high":1875,"low":2260,"close":2260,"change":1085,"percent_change":210,"volume":1098,"transactions":9,"vwap":2260},"2025-07-21",29.755,{"date":2262,"open":2150,"high":2150,"low":1850,"close":2263,"change":2264,"percent_change":190,"volume":1701,"transactions":9,"vwap":2263},"2025-07-18",29.872,0.042,{"date":2266,"open":2267,"high":2268,"low":2269,"close":1779,"change":2270,"percent_change":289,"volume":1744,"transactions":9,"vwap":1779},"2025-07-17",29.78,29.863,29.68,0.209,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":1027,"percent_change":2276,"volume":752,"transactions":9,"vwap":2274},"2025-07-16",29.4,29.621,29.32,0.31,{"date":2278,"open":1779,"high":1779,"low":2279,"close":2279,"change":2280,"percent_change":2281,"volume":1006,"transactions":9,"vwap":2279},"2025-07-15",29.53,-0.388,-1.3,{"date":2283,"open":2163,"high":1802,"low":2284,"close":1802,"change":1760,"percent_change":151,"volume":1156,"transactions":9,"vwap":1802},"2025-07-14",29.77,{"date":2286,"open":2163,"high":2287,"low":1942,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-07-11",29.84,29.814,-0.177,-0.59,17300,{"date":2293,"open":2294,"high":1886,"low":1792,"close":2295,"change":2296,"percent_change":868,"volume":745,"transactions":9,"vwap":2295},"2025-07-10",30.014999,29.991,0.16,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":2302,"percent_change":1279,"volume":2303,"transactions":9,"vwap":2300},"2025-07-09",29.74,29.831,29.7,0.085,39000,{"date":2305,"open":1942,"high":2163,"low":2301,"close":2306,"change":958,"percent_change":2307,"volume":1587,"transactions":9,"vwap":2306},"2025-07-08",29.746,0.21,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2239,"volume":1303,"transactions":9,"vwap":2312},"2025-07-07",29.91,29.653,29.684,-0.223,{"date":2315,"open":2310,"high":2310,"low":2316,"close":2316,"change":1840,"percent_change":289,"volume":1651,"transactions":9,"vwap":2316},"2025-07-03",29.907,{"date":2318,"open":2319,"high":1807,"low":2319,"close":2320,"change":2019,"percent_change":782,"volume":960,"transactions":9,"vwap":2320},"2025-07-02",29.57,29.696,{"date":2322,"open":2323,"high":2299,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-01",29.49,29.661,0.204,0.69,17500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2331},"2025-06-30",29.38,29.457,29.304,0.256,0.88,71400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1700,"percent_change":550,"volume":783,"transactions":9,"vwap":2341},"2025-06-27",29.15,29.31,29.11,29.201,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":289,"volume":817,"transactions":9,"vwap":2346},"2025-06-26",28.9,29.13,29.12,0.205,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":1920,"percent_change":398,"volume":2034,"transactions":9,"vwap":2352},"2025-06-25",28.94,28.86,28.915,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1650,"percent_change":848,"volume":2359,"transactions":9,"vwap":2358},"2025-06-24",29.030001,29.105,28.99,29.068001,12300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":2365,"percent_change":1858,"volume":1440,"transactions":9,"vwap":2363},"2025-06-23",28.809,28.901,28.68,0.313,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":781,"percent_change":1219,"volume":1322,"transactions":9,"vwap":2369},"2025-06-20",28.66,28.588,{"date":2371,"open":2368,"high":2372,"low":2373,"close":2373,"change":751,"percent_change":532,"volume":1162,"transactions":9,"vwap":2373},"2025-06-18",28.71,28.544,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2377,"change":2378,"percent_change":2379,"volume":1701,"transactions":9,"vwap":2377},"2025-06-17",28.74,28.56,-0.232,-0.81,{"date":2381,"open":2351,"high":2351,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":1098,"transactions":9,"vwap":2383},"2025-06-16",28.764,28.792,0.242,0.85,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2389,"change":2390,"percent_change":2391,"volume":834,"transactions":9,"vwap":2389},"2025-06-13",28.67,28.55,-0.302,-1.05,{"date":2393,"open":2394,"high":2351,"low":2394,"close":2395,"change":2133,"percent_change":2276,"volume":2138,"transactions":9,"vwap":2395},"2025-06-12",28.775,28.852,{"date":2397,"open":2351,"high":2398,"low":2399,"close":2399,"change":1714,"percent_change":692,"volume":1434,"transactions":9,"vwap":2399},"2025-06-11",28.91,28.763,{"date":2401,"open":2402,"high":2398,"low":2403,"close":2404,"change":958,"percent_change":1122,"volume":2405,"transactions":9,"vwap":2404},"2025-06-10",28.87,28.81,28.833,24600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1020,"volume":1211,"transactions":9,"vwap":2411},"2025-06-09",28.76,28.8,28.75,28.771,-0.101,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":2418,"percent_change":101,"volume":1190,"transactions":9,"vwap":2416},"2025-06-06",28.85,28.872,28.79,0.288,{"date":2420,"open":2389,"high":2421,"low":2422,"close":2423,"change":1816,"percent_change":789,"volume":2424,"transactions":9,"vwap":2423},"2025-06-05",28.795,28.51,28.584,5600,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":250,"volume":1651,"transactions":9,"vwap":2428},"2025-06-04",28.77,28.65,-0.164,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":773,"percent_change":900,"volume":2435,"transactions":9,"vwap":2434},"2025-06-03",28.579,28.84,28.814,9800,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2439,"change":106,"percent_change":2307,"volume":908,"transactions":9,"vwap":2439},"2025-06-02",28.36,28.597,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":1980,"percent_change":106,"volume":1462,"transactions":9,"vwap":2443},"2025-05-30",28.42,28.537,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":1129,"percent_change":2005,"volume":1280,"transactions":9,"vwap":2447},"2025-05-29",28.49,28.521,28.473,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":408,"volume":2046,"transactions":9,"vwap":2452},"2025-05-28",28.73,28.492,-0.166,{"date":2455,"open":2456,"high":2388,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":1098,"transactions":9,"vwap":2457},"2025-05-27",28.514,28.658,0.477,1.69,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":1645,"percent_change":1148,"volume":173,"transactions":9,"vwap":2463},"2025-05-23",28.0030003,28.181,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-05-22",28.09,28.35,28.217,0.189,0.67,11700,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":2478,"volume":825,"transactions":9,"vwap":2476},"2025-05-21",28.37,28.385,28.028,-0.549,-1.92,{"date":2480,"open":2388,"high":2388,"low":2481,"close":2481,"change":1155,"percent_change":493,"volume":1241,"transactions":9,"vwap":2481},"2025-05-20",28.577,{"date":2483,"open":2377,"high":2377,"low":2484,"close":2389,"change":2485,"percent_change":1122,"volume":908,"transactions":9,"vwap":2389},"2025-05-19",28.5,0.063,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2084,"transactions":9,"vwap":2489},"2025-05-16",28.18,28.487,0.329,1.17,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":1846,"percent_change":2497,"volume":1211,"transactions":9,"vwap":2495},"2025-05-15",27.92,28.158,27.83,1.08,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":1744,"transactions":9,"vwap":2502},"2025-05-14",28.16,27.84,27.856,-0.243,-0.86,{"date":2506,"open":2466,"high":2507,"low":2508,"close":2509,"change":1593,"percent_change":190,"volume":825,"transactions":9,"vwap":2509},"2025-05-13",28.2,28.059999,28.099001,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":1098,"transactions":9,"vwap":2514},"2025-05-12",28.12,27.98,28.059,0.682,2.49,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2520,"change":2521,"percent_change":2039,"volume":908,"transactions":9,"vwap":2520},"2025-05-09",27.53,27.377,-0.072,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":1877,"percent_change":2156,"volume":2084,"transactions":9,"vwap":2526},"2025-05-08",27.41,27.6,27.449,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2532,"percent_change":560,"volume":1440,"transactions":9,"vwap":2531},"2025-05-07",27.27,27.32,27.318,0.152,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2313,"percent_change":2379,"volume":960,"transactions":9,"vwap":2537},"2025-05-06",27.15,27.34,27.166,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":2543,"percent_change":2544,"volume":2103,"transactions":9,"vwap":2542},"2025-05-05",27.25,27.54,27.389,-0.068,-0.25,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":1462,"transactions":9,"vwap":2548},"2025-05-02",27.37,27.457,0.423,1.56,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1104,"percent_change":1148,"volume":1987,"transactions":9,"vwap":2556},"2025-05-01",27.08,27.17,27.02,27.034,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2560,"change":2562,"percent_change":126,"volume":2046,"transactions":9,"vwap":2560},"2025-04-30",26.59,27.068001,26.56,0.108,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1071,"volume":1262,"transactions":9,"vwap":2568},"2025-04-29",26.897,27.0090008,26.85,26.96,0.136,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2573,"change":2569,"percent_change":1071,"volume":173,"transactions":9,"vwap":2573},"2025-04-28",26.645,26.824,26.635,{"date":2576,"open":2572,"high":2577,"low":2559,"close":2577,"change":2521,"percent_change":1570,"volume":1098,"transactions":9,"vwap":2577},"2025-04-25",26.688,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":840,"percent_change":2550,"volume":2583,"transactions":9,"vwap":2582},"2025-04-24",26.73,26.77,26.76,154900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2587,"change":2589,"percent_change":1410,"volume":1211,"transactions":9,"vwap":2587},"2025-04-23",26.33,26.35,26.28,0.243,{"date":179,"open":2591,"high":2592,"low":175,"close":2593,"change":1727,"percent_change":840,"volume":1440,"transactions":9,"vwap":2593},26,26.13,26.107]