[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HDMV":3,"homepage-market-summary":28,"stock-historical-HDMV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HDMV","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},"First Trust Horizon Managed Volatility Developed International ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.5552,3.0636,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"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},35.81,35.9173,35.7045,0.1055,0.3,527.257,39.53,34.118,1949.4883044,31.3,2541,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},33.72,3372,1230672.0761,4.94,"2025-04-22",[180,183,192,201,211,222,232,243,251,258,266,275,282,292,301,309,318,326,334,344,354,363,370,378,386,394,401,411,419,426,435,445,454,463,470,477,484,492,499,507,517,524,531,539,547,555,562,569,577,583,592,601,609,618,624,632,641,647,655,662,668,674,681,686,690,697,703,711,719,723,731,739,745,750,755,760,767,775,782,787,791,796,801,806,811,817,821,826,833,841,846,849,856,861,868,870,876,880,885,891,897,902,910,915,923,929,934,940,946,951,956,961,967,975,978,985,990,995,1003,1007,1012,1018,1021,1026,1032,1038,1042,1046,1052,1058,1066,1072,1078,1084,1091,1097,1102,1108,1113,1118,1123,1128,1134,1139,1145,1151,1154,1159,1164,1170,1176,1182,1188,1192,1198,1204,1207,1214,1219,1226,1230,1235,1240,1247,1252,1258,1265,1271,1277,1281,1286,1293,1299,1304,1309,1316,1325,1331,1337,1344,1349,1354,1362,1368,1374,1380,1388,1394,1399,1406,1412,1416,1421,1428,1434,1440,1446,1452,1457,1465,1469,1475,1481,1486,1491,1495,1500,1506,1511,1517,1522,1528,1532,1537,1542,1547,1552,1558,1565,1571,1576,1581,1588,1591,1593,1598,1603,1608,1613,1619,1625,1630,1637,1644,1650,1656,1661,1667,1673,1677,1682,1687,1690,1695,1700,1706,1711,1718,1723,1728,1733,1737,1742,1745,1750,1757,1763,1771,1776,1781,1786,1791,1795,1801,1808,1812,1817,1823,1827,1832,1838,1841,1844,1849,1853,1858,1863,1868,1874,1878,1882,1888,1895,1901,1905,1908,1912,1916,1919,1924,1930,1934,1937,1942,1947,1952,1959,1964,1968,1975,1980,1986,1991,1997,2002,2007,2012,2018,2025,2029,2032,2037,2041,2046,2049,2053,2057,2061,2066,2073,2077,2081,2086,2091,2097,2102,2106,2113,2120,2122,2124,2127,2132,2136,2139,2145,2149,2154,2158,2162,2165,2169,2172,2176,2181,2185,2189,2194,2201,2207,2211,2219,2224,2228,2233,2237,2239,2244,2248,2253,2259,2265,2271,2279,2284],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},29,35.8936,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",35.76,35.61,-0.3498,-0.97,2355.1578,84,35.6551,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",36.35,36.0543,-0.275,-0.76,479.4149,26,36.3431,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",36.37,36.14,36.3293,-0.2856,-0.78,1882.8149,87,36.2759,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",36.54,36.7,36.52,36.6149,-0.0946,-0.26,2362.1399,50,36.6022,{"date":223,"open":224,"high":225,"low":213,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",36.5614,36.72,36.7095,0.1824,0.5,2799.4149,33,36.5771,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",36.55,36.555,36.435,36.5271,-0.8218,-2.2,991.7599,31,36.4927,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",37.3489,-0.6767,-1.78,215.4149,21,37.369,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":-6,"volume":255,"transactions":256,"vwap":257},"2026-09-22",38.0256,-0.0018,16.4149,18,38.0315,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",38.0274,0.1724,0.46,14.4149,15,37.9498,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",37.75,37.855,-0.3375,-0.88,315.4149,17,37.7506,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":181,"vwap":281},"2026-09-17",38.1925,0.316,0.83,221.4149,38.2082,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",38.05,38.15,37.8765,-0.2165,-0.57,1565.3619,40,38.0635,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",38.04,38.093,-0.124,-0.32,300.4149,30,38.0544,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":63,"vwap":308},"2026-09-14",38.34,38.217,0.0416,0.11,173.4149,38.2704,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":199,"vwap":317},"2026-09-11",38.22,38.24,38.1754,0.1653,0.43,1539.4149,38.2239,{"date":319,"open":285,"high":285,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",38.0101,-0.1487,-0.39,275.4149,23,38.1504,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":199,"vwap":333},"2026-09-09",38.3,38.1588,-0.3416,-0.89,1495.4149,38.2063,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",38.55,38.61,38.5004,-0.3584,-0.92,384.4149,24,38.5888,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",38.83,38.915,38.8588,-0.032,-0.08,345.4149,22,38.8814,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":342,"vwap":362},"2026-09-03",38.74,38.9,38.8908,0.274,0.71,460.5079,38.8467,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":140,"volume":368,"transactions":324,"vwap":369},"2026-09-02",38.59,38.6168,0.1248,144.4149,38.5906,{"date":371,"open":365,"high":365,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",38.492,-0.2914,-0.75,148.4149,20,38.594,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":352,"vwap":385},"2026-08-31",38.8,38.7834,0.0449,0.12,197.7999,38.8085,{"date":387,"open":346,"high":346,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",38.7385,-0.0281,-0.07,795.4789,35,38.8063,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":322,"volume":399,"transactions":273,"vwap":400},"2026-08-27",38.66,38.7666,-0.1507,134.4149,38.6679,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",39.15,38.85,38.9173,-0.4206,-1.07,3133.4149,39,38.9884,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":383,"volume":417,"transactions":199,"vwap":418},"2026-08-25",39.35,39.26,39.3379,0.0489,1370.4149,39.3092,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":140,"volume":424,"transactions":352,"vwap":425},"2026-08-24",39.28,39.289,0.1235,227.4149,39.2452,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",39.19,39.1655,0.4711,1.22,122.4149,19,39.1949,{"date":436,"open":437,"high":438,"low":396,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",38.87,38.94,38.6944,-0.3707,-0.95,4189.4149,36,38.8421,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":256,"vwap":453},"2026-08-19",39.05,39.0651,39.0425,0.334,0.86,419.4149,39.0432,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":324,"vwap":462},"2026-08-18",38.7808,38.71,38.7311,-0.0435,-0.11,666.4149,38.7647,{"date":464,"open":346,"high":346,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":352,"vwap":469},"2026-08-17",38.7746,-0.1179,-0.3,382.4149,38.8117,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":256,"vwap":358},"2026-08-14",38.89,38.8925,0.2935,0.76,136.4149,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":352,"vwap":483},"2026-08-13",38.599,0.1605,0.42,146.4579,38.5896,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":324,"vwap":491},"2026-08-12",38.48,38.4385,-0.1705,-0.44,678.4149,38.4746,{"date":493,"open":337,"high":337,"low":494,"close":495,"change":496,"percent_change":207,"volume":497,"transactions":241,"vwap":498},"2026-08-11",38.54,38.609,-0.3052,15245.4149,38.5662,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":342,"vwap":506},"2026-08-10",38.92,38.9142,-0.5475,-1.39,502.4149,38.9217,{"date":508,"open":509,"high":23,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",39.485,39.39,39.4617,0.2474,0.63,1397.4149,32,39.4653,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":256,"vwap":523},"2026-08-06",39.2143,0.1311,0.34,55.4149,39.2614,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":433,"vwap":530},"2026-08-05",39.0832,-0.0219,-0.06,101.5319,39.0737,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":515,"vwap":538},"2026-08-04",38.9574,39.1051,0.1191,0.31,916.7879,38.9688,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":515,"vwap":546},"2026-08-03",39.0599,38.986,-0.0752,-0.19,727.5929,39.0376,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":352,"vwap":554},"2026-07-31",38.81,39.0612,-0.3323,-0.84,766.4149,38.8418,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":249,"vwap":561},"2026-07-30",39.3935,0.4538,1.17,115.4149,39.2691,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":324,"vwap":568},"2026-07-29",38.9397,0.0258,0.07,107.4149,38.9781,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":376,"vwap":576},"2026-07-28",38.93,38.9139,0.4376,1.14,156.4149,38.9197,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":513,"volume":581,"transactions":433,"vwap":582},"2026-07-27",38.4763,0.2403,184.4149,38.3923,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":63,"vwap":591},"2026-07-24",38.365,38.235,38.236,0.1977,0.52,831.6149,38.2746,{"date":593,"open":594,"high":284,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":209,"vwap":600},"2026-07-23",38.03,37.94,38.0383,-0.4192,-1.09,3155.7149,37.9984,{"date":602,"open":396,"high":396,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-22",38.4575,0.1842,0.48,368.4149,63,38.5478,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-21",38.27,38.2733,0.055,0.14,246.4149,27,38.234,{"date":619,"open":586,"high":586,"low":620,"close":620,"change":621,"percent_change":322,"volume":622,"transactions":352,"vwap":623},"2026-07-20",38.2183,-0.1511,722.4149,38.2248,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":241,"vwap":631},"2026-07-17",38.355,38.3694,0.3202,0.84,478.5889,38.3163,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":199,"vwap":640},"2026-07-16",37.97,38.07,38.0492,-0.1457,-0.38,421.4149,38.0187,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":605,"volume":645,"transactions":376,"vwap":646},"2026-07-15",38.1949,0.1835,40.0829,38.1783,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":342,"vwap":654},"2026-07-14",38.19,38.0114,0.246,0.65,446.4149,38.1334,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":352,"vwap":661},"2026-07-13",37.7654,-0.1286,-0.34,170.4149,37.8218,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":521,"volume":667,"transactions":9,"vwap":665},"2026-07-10",37.9,37.894,0.128,200,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":460,"volume":673,"transactions":9,"vwap":671},"2026-07-09",37.809,37.766,-0.042,400,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-08",37.775,37.808,0.108,0.29,1200,{"date":682,"open":595,"high":595,"low":683,"close":683,"change":684,"percent_change":685,"volume":673,"transactions":9,"vwap":683},"2026-07-07",37.7,0.059,0.16,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":685,"percent_change":315,"volume":673,"transactions":9,"vwap":689},"2026-07-06",37.52,37.641,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-02",37.36,37.481,0.656,1.78,300,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":696,"transactions":9,"vwap":700},"2026-07-01",36.78,36.825,-0.186,-0.5,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-30",37.080002,36.991,37.011002,-0.173,-0.47,1500,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-29",37.24,37.15,37.184,0.144,0.39,1100,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":716,"percent_change":717,"volume":673,"transactions":9,"vwap":722},"2026-06-26",37.16,37.040001,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-25",36.74,36.99,36.896,-0.395,-1.06,2500,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-24",37.23,37.35,37.291,0.168,0.45,2100,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":696,"transactions":9,"vwap":742},"2026-06-23",37.18,37.123,-0.248,-0.66,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":481,"volume":749,"transactions":9,"vwap":747},"2026-06-22",37.371,0.156,100,{"date":751,"open":733,"high":733,"low":752,"close":752,"change":753,"percent_change":460,"volume":754,"transactions":9,"vwap":752},"2026-06-18",37.215,-0.04,700,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":489,"percent_change":759,"volume":667,"transactions":9,"vwap":758},"2026-06-17",37.69,37.255,-1.17,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":765,"percent_change":43,"volume":766,"transactions":9,"vwap":764},"2026-06-16",37.71,37.729,37.695,0.372,600,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-15",37.5,37.32,37.323,-0.273,-0.73,1800,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":172,"transactions":9,"vwap":779},"2026-06-12",37.515,37.6,37.596,-0.093,-0.25,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":749,"transactions":9,"vwap":784},"2026-06-11",37.689,0.648,1.75,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":536,"volume":749,"transactions":9,"vwap":789},"2026-06-10",37.041,0.115,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":749,"transactions":9,"vwap":793},"2026-06-09",36.926,0.281,0.77,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":749,"transactions":9,"vwap":798},"2026-06-08",36.645,0.205,0.56,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":749,"transactions":9,"vwap":803},"2026-06-05",36.44,-0.454,-1.23,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":749,"transactions":9,"vwap":808},"2026-06-04",36.894,0.068,0.18,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":667,"transactions":9,"vwap":814},"2026-06-03",36.835,36.826,-0.247,-0.67,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":810,"volume":749,"transactions":9,"vwap":819},"2026-06-02",37.073002,0.067,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":749,"transactions":9,"vwap":823},"2026-06-01",37.0060005,-0.339,-0.91,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":774,"transactions":9,"vwap":830},"2026-05-29",37.58,37.33,37.345,-0.076,-0.2,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-28",37.43,37.54,37.421,-0.16,-0.43,3200,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":659,"volume":696,"transactions":9,"vwap":844},"2026-05-27",37.53,37.581,-0.129,{"date":847,"open":683,"high":762,"low":683,"close":762,"change":848,"percent_change":566,"volume":754,"transactions":9,"vwap":762},"2026-05-26",0.027,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-22",37.74,37.683,-0.299,-0.79,900,{"date":857,"open":268,"high":858,"low":268,"close":858,"change":859,"percent_change":860,"volume":754,"transactions":9,"vwap":858},"2026-05-21",37.982,0.007,0.02,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":100,"volume":754,"transactions":9,"vwap":866},"2026-05-20",37.98,37.99,37.91,37.975,0.379,{"date":869,"open":779,"high":779,"low":779,"close":779,"change":831,"percent_change":832,"volume":749,"transactions":9,"vwap":779},"2026-05-19",{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":696,"transactions":9,"vwap":873},"2026-05-18",37.545,37.672,0.534,1.44,{"date":877,"open":741,"high":741,"low":878,"close":878,"change":879,"percent_change":70,"volume":749,"transactions":9,"vwap":878},"2026-05-15",37.138,-0.406,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":749,"transactions":9,"vwap":882},"2026-05-14",37.544,-0.045,-0.12,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":749,"transactions":9,"vwap":888},"2026-05-13",37.51,37.589,0.019,0.05,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":322,"volume":718,"transactions":9,"vwap":894},"2026-05-12",37.49,37.57,37.359,-0.147,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":638,"volume":696,"transactions":9,"vwap":900},"2026-05-11",37.774,37.717,-0.143,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":905},"2026-05-08",37.78,37.86,37.67,0.216,0.57,800,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":247,"volume":754,"transactions":9,"vwap":913},"2026-05-07",38,37.644,-0.681,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-06",38.47,38.23,38.325,0.628,1.67,4200,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":667,"transactions":9,"vwap":926},"2026-05-05",37.56,37.697,0.36,0.96,{"date":930,"open":843,"high":843,"low":931,"close":931,"change":932,"percent_change":933,"volume":667,"transactions":9,"vwap":931},"2026-05-04",37.337,-0.593,-1.56,{"date":935,"open":635,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":766,"transactions":9,"vwap":937},"2026-05-01",38.11,37.93,0.014,0.04,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":730,"transactions":9,"vwap":943},"2026-04-30",37.66,37.916,0.843,2.27,{"date":947,"open":948,"high":948,"low":819,"close":819,"change":949,"percent_change":950,"volume":749,"transactions":9,"vwap":819},"2026-04-29",37.12,-0.455,-1.21,{"date":952,"open":836,"high":836,"low":953,"close":953,"change":954,"percent_change":955,"volume":673,"transactions":9,"vwap":953},"2026-04-28",37.528,-0.091,-0.24,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":838,"percent_change":960,"volume":172,"transactions":9,"vwap":959},"2026-04-27",37.72,37.619,-0.42,{"date":962,"open":851,"high":963,"low":964,"close":965,"change":966,"percent_change":125,"volume":855,"transactions":9,"vwap":965},"2026-04-24",37.815,37.731,37.779,0.152,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":718,"transactions":9,"vwap":972},"2026-04-23",37.87,37.89,37.42,37.627,-0.228,-0.6,{"date":976,"open":977,"high":977,"low":269,"close":269,"change":684,"percent_change":685,"volume":667,"transactions":9,"vwap":269},"2026-04-22",37.95,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-21",38.334,37.796,-0.646,-1.68,3000,{"date":986,"open":303,"high":987,"low":303,"close":987,"change":988,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-20",38.442,0,5200,{"date":991,"open":336,"high":336,"low":987,"close":987,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":987},"2026-04-17",0.194,0.51,1300,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-16",38.4,38.18,38.248,-0.14,-0.36,3500,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":884,"volume":749,"transactions":9,"vwap":1005},"2026-04-15",38.388,-0.046,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":749,"transactions":9,"vwap":1009},"2026-04-14",38.434,0.085,0.22,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":754,"transactions":9,"vwap":1015},"2026-04-13",38.29,38.349,0.208,0.55,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":672,"percent_change":460,"volume":749,"transactions":9,"vwap":1020},"2026-04-10",38.141,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":749,"transactions":9,"vwap":1023},"2026-04-09",38.183,0.063,0.17,{"date":1027,"open":1028,"high":285,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":754,"transactions":9,"vwap":1029},"2026-04-08",38.080002,38.12,0.787,2.11,{"date":1033,"open":741,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":680,"transactions":9,"vwap":1034},"2026-04-07",37.333,36.34,0.028,0.08,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":228,"volume":749,"transactions":9,"vwap":1040},"2026-04-06",37.305,0.186,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":120,"volume":667,"transactions":9,"vwap":1044},"2026-04-02",37.119,0.094,{"date":1047,"open":1048,"high":733,"low":726,"close":1049,"change":1050,"percent_change":1051,"volume":710,"transactions":9,"vwap":1049},"2026-04-01",37.029999,37.025002,0.215,0.58,{"date":1053,"open":236,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":680,"transactions":9,"vwap":1054},"2026-03-31",36.81,36.36,0.771,2.14,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":157,"volume":1065,"transactions":9,"vwap":1063},"2026-03-30",36.12,36.25,35.99,36.039001,0.266,4100,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":766,"transactions":9,"vwap":1069},"2026-03-27",35.838,35.773,-0.103,-0.29,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":774,"transactions":9,"vwap":1075},"2026-03-26",36.07,35.876,-0.513,-1.41,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":667,"transactions":9,"vwap":1081},"2026-03-25",36.46,36.389,0.358,0.99,{"date":1085,"open":1086,"high":204,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":994,"transactions":9,"vwap":1088},"2026-03-24",36.060001,35.88,36.030998,-0.222,-0.61,{"date":1092,"open":1093,"high":1094,"low":204,"close":1095,"change":1096,"percent_change":928,"volume":710,"transactions":9,"vwap":1095},"2026-03-23",36.27,36.65,36.253,0.345,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":667,"transactions":9,"vwap":1099},"2026-03-20",35.908,-0.945,-2.56,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":481,"volume":1107,"transactions":9,"vwap":1105},"2026-03-19",36.61,36.853,0.155,500,{"date":1109,"open":1048,"high":1048,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":696,"transactions":9,"vwap":1110},"2026-03-18",36.698,-0.601,-1.61,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":749,"transactions":9,"vwap":1115},"2026-03-17",37.299,0.23,0.62,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":749,"transactions":9,"vwap":1120},"2026-03-16",37.069,0.589,1.61,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":955,"percent_change":1127,"volume":673,"transactions":9,"vwap":1126},"2026-03-13",36.87,36.48,-0.65,{"date":1129,"open":1130,"high":1131,"low":1130,"close":225,"change":1132,"percent_change":1133,"volume":855,"transactions":9,"vwap":225},"2026-03-12",36.63,36.76,-0.348,-0.94,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":218,"volume":994,"transactions":9,"vwap":1137},"2026-03-11",36.9,37.068001,-0.098,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":696,"transactions":9,"vwap":1142},"2026-03-10",37.29,37.166,-0.132,-0.35,{"date":1146,"open":699,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":738,"transactions":9,"vwap":1147},"2026-03-09",37.298,36.67,0.225,0.61,{"date":1152,"open":819,"high":819,"low":819,"close":819,"change":1153,"percent_change":1071,"volume":673,"transactions":9,"vwap":819},"2026-03-06",-0.109,{"date":1155,"open":1156,"high":1156,"low":1048,"close":1157,"change":1158,"percent_change":1112,"volume":766,"transactions":9,"vwap":1157},"2026-03-05",37.27,37.182,-0.609,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":43,"volume":754,"transactions":9,"vwap":1162},"2026-03-04",37.61,37.791,0.376,{"date":1165,"open":1166,"high":1167,"low":721,"close":1167,"change":1168,"percent_change":1169,"volume":855,"transactions":9,"vwap":1167},"2026-03-03",37.21,37.415,-1.111,-2.88,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":816,"percent_change":1175,"volume":172,"transactions":9,"vwap":1174},"2026-03-02",38.472,38.62,38.526,-1.71,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":810,"volume":730,"transactions":9,"vwap":1180},"2026-02-27",39.0099983,39.22,39.196,0.072,{"date":1183,"open":409,"high":1184,"low":409,"close":1185,"change":1186,"percent_change":1037,"volume":1187,"transactions":9,"vwap":1185},"2026-02-26",39.14,39.124,0.032,1900,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":679,"volume":1107,"transactions":9,"vwap":1190},"2026-02-25",39.091999,0.114,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1107,"transactions":9,"vwap":1195},"2026-02-24",38.95,38.978,0.204,0.53,{"date":1199,"open":1200,"high":549,"low":1201,"close":1202,"change":1203,"percent_change":605,"volume":994,"transactions":9,"vwap":1202},"2026-02-23",38.78,38.72,38.774,0.184,{"date":1205,"open":997,"high":1206,"low":997,"close":365,"change":566,"percent_change":810,"volume":909,"transactions":9,"vwap":365},"2026-02-20",38.68,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1187,"transactions":9,"vwap":1210},"2026-02-19",38.49,38.52,38.465,-0.051,-0.13,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":322,"volume":1065,"transactions":9,"vwap":1217},"2026-02-18",38.77,38.571,-0.151,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":738,"transactions":9,"vwap":1222},"2026-02-17",38.58,38.722,38.462,0.003,0.01,{"date":1227,"open":336,"high":1228,"low":336,"close":1228,"change":1229,"percent_change":145,"volume":673,"transactions":9,"vwap":1228},"2026-02-13",38.719,0.148,{"date":1231,"open":365,"high":365,"low":1232,"close":1217,"change":1233,"percent_change":1234,"volume":754,"transactions":9,"vwap":1217},"2026-02-12",38.44,0.049,0.13,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":360,"volume":909,"transactions":9,"vwap":1238},"2026-02-11",38.42,38.522,0.27,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":753,"volume":1065,"transactions":9,"vwap":1245},"2026-02-10",38.31,38.32,38.175,38.252,-0.014,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":667,"transactions":9,"vwap":1249},"2026-02-09",38.266,0.255,0.67,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":909,"transactions":9,"vwap":1255},"2026-02-06",37.915,38.011002,0.514,1.37,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":349,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-05",37.47,37.65,37.497,-0.09,1600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":43,"volume":909,"transactions":9,"vwap":1268},"2026-02-04",37.46,37.529,37.44,0.37,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":1276,"percent_change":1017,"volume":984,"transactions":9,"vwap":1274},"2026-02-03",36.95,37.159,36.92,0.202,{"date":1278,"open":1273,"high":726,"low":1273,"close":1279,"change":1280,"percent_change":536,"volume":673,"transactions":9,"vwap":1279},"2026-02-02",36.957,0.113,{"date":1282,"open":1136,"high":1136,"low":1283,"close":1284,"change":1285,"percent_change":207,"volume":1187,"transactions":9,"vwap":1284},"2026-01-30",36.69,36.844,-0.289,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":1292,"volume":754,"transactions":9,"vwap":1289},"2026-01-29",36.96,37.133,36.8,0.313,0.85,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":288,"volume":738,"transactions":9,"vwap":1296},"2026-01-28",36.75,36.82,36.66,-0.21,{"date":1300,"open":1301,"high":1048,"low":1125,"close":1048,"change":1302,"percent_change":1303,"volume":855,"transactions":9,"vwap":1048},"2026-01-27",36.88,0.457,1.25,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":135,"volume":766,"transactions":9,"vwap":1307},"2026-01-26",36.56,36.573,0.24,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1187,"transactions":9,"vwap":1313},"2026-01-23",36.029999,36.335,36.333,0.244,0.68,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-22",36.080002,36.13,36.040001,36.089001,0.229,0.64,2400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":666,"percent_change":927,"volume":1330,"transactions":9,"vwap":1328},"2026-01-21",35.855,35.86,35.58,2800,{"date":1332,"open":1333,"high":1328,"low":1334,"close":1335,"change":1336,"percent_change":390,"volume":1264,"transactions":9,"vwap":1335},"2026-01-20",35.83,35.65,35.732,-0.024,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":614,"volume":1343,"transactions":9,"vwap":1341},"2026-01-16",35.8,35.635,35.756,0.051,3100,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":105,"percent_change":1025,"volume":909,"transactions":9,"vwap":1348},"2026-01-15",35.72,35.66,35.705,{"date":1350,"open":1329,"high":1334,"low":1351,"close":1352,"change":666,"percent_change":927,"volume":1353,"transactions":9,"vwap":1352},"2026-01-14",35.555,35.645,2600,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-13",35.6,35.468,35.517,-0.334,-0.93,3600,{"date":1363,"open":1364,"high":1365,"low":1339,"close":1366,"change":1234,"percent_change":927,"volume":1367,"transactions":9,"vwap":1366},"2026-01-12",35.82,35.87,35.851,1700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":988,"volume":730,"transactions":9,"vwap":1371},"2026-01-09",35.63,35.721,35.62,0.001,{"date":1375,"open":1376,"high":1346,"low":1376,"close":1346,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1346},"2026-01-08",35.55,0.193,0.54,3900,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-07",35.56,35.51,35.527,-0.133,-0.37,169800,{"date":1389,"open":1390,"high":1347,"low":1391,"close":1347,"change":1392,"percent_change":1393,"volume":673,"transactions":9,"vwap":1347},"2026-01-06",35.655,35.575,-0.018,-0.05,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":605,"volume":1187,"transactions":9,"vwap":1397},"2026-01-05",35.32,35.678,0.172,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":50,"volume":1405,"transactions":9,"vwap":1403},"2026-01-02",35.52,35.43,35.506,0.174,5500,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":288,"volume":994,"transactions":9,"vwap":1410},"2025-12-31",35.44,35.27,35.332,-0.203,{"date":1413,"open":1329,"high":186,"low":1414,"close":1414,"change":1415,"percent_change":1116,"volume":172,"transactions":9,"vwap":1414},"2025-12-30",35.535,0.081,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":544,"volume":673,"transactions":9,"vwap":1419},"2025-12-29",35.435,35.454,-0.069,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":685,"volume":1427,"transactions":9,"vwap":1425},"2025-12-26",35.46,35.54,35.523,0.056,2000,{"date":1429,"open":1430,"high":1424,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":172,"transactions":9,"vwap":1431},"2025-12-24",35.5,35.467,0.033,0.09,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1264,"transactions":9,"vwap":1437},"2025-12-23",35.41,35.434,0.247,0.7,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1011,"volume":1367,"transactions":9,"vwap":1444},"2025-12-22",35.24,35.15,35.187,0.077,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":383,"percent_change":521,"volume":1451,"transactions":9,"vwap":1450},"2025-12-19",35.2,35.23,35.11,2700,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1117,"volume":754,"transactions":9,"vwap":1455},"2025-12-18",35.109,34.99,0.214,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":489,"volume":1464,"transactions":9,"vwap":1462},"2025-12-17",34.9,34.94,34.77,34.776,-0.153,2200,{"date":1466,"open":1459,"high":1467,"low":1459,"close":1467,"change":1468,"percent_change":467,"volume":1107,"transactions":9,"vwap":1467},"2025-12-16",34.929,-0.105,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":928,"volume":1474,"transactions":9,"vwap":1472},"2025-12-15",34.84,35.034,0.332,18100,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":696,"transactions":9,"vwap":1478},"2025-12-12",34.72,34.702,-0.423,-1.2,{"date":1482,"open":1443,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":21,"volume":754,"transactions":9,"vwap":1484},"2025-12-11",35.195,35.125,0.105,{"date":1487,"open":1461,"high":1488,"low":1461,"close":1489,"change":1490,"percent_change":64,"volume":172,"transactions":9,"vwap":1489},"2025-12-10",35.040001,35.02,0.312,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1143,"percent_change":638,"volume":855,"transactions":9,"vwap":1494},"2025-12-09",34.69,34.708,{"date":1496,"open":1497,"high":1471,"low":1498,"close":1471,"change":1499,"percent_change":781,"volume":718,"transactions":9,"vwap":1471},"2025-12-08",34.76,34.74,-0.089,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1467,"change":1504,"percent_change":1505,"volume":855,"transactions":9,"vwap":1467},"2025-12-05",34.97,34.89,-0.116,-0.33,{"date":1507,"open":1450,"high":1450,"low":1508,"close":1508,"change":1509,"percent_change":1386,"volume":1510,"transactions":9,"vwap":1508},"2025-12-04",35.044998,-0.131,4500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":939,"volume":909,"transactions":9,"vwap":1515},"2025-12-03",35.18,35.21,35.176,0.015,{"date":1518,"open":1450,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":150,"volume":1367,"transactions":9,"vwap":1519},"2025-12-02",35.161,35.075001,0.124,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":696,"transactions":9,"vwap":1525},"2025-12-01",35.09,35.036999,-0.217,-0.62,{"date":1529,"open":1409,"high":1409,"low":1530,"close":1530,"change":1531,"percent_change":679,"volume":909,"transactions":9,"vwap":1530},"2025-11-28",35.254,0.102,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1203,"percent_change":1197,"volume":754,"transactions":9,"vwap":1536},"2025-11-26",35.080002,35.208,35.152,{"date":1538,"open":1539,"high":1502,"low":1539,"close":1540,"change":1541,"percent_change":360,"volume":1107,"transactions":9,"vwap":1540},"2025-11-25",34.92,34.968,0.248,{"date":1543,"open":1544,"high":1477,"low":1545,"close":1477,"change":1546,"percent_change":1393,"volume":680,"transactions":9,"vwap":1477},"2025-11-24",34.67,34.64,-0.019,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1257,"volume":766,"transactions":9,"vwap":1550},"2025-11-21",34.79,34.739,0.47,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":441,"volume":1187,"transactions":9,"vwap":1556},"2025-11-20",34.55,34.569,34.269,-0.327,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":840,"transactions":9,"vwap":1562},"2025-11-19",34.495,34.63,34.596,-0.172,-0.49,{"date":1566,"open":1461,"high":1567,"low":1493,"close":1568,"change":1569,"percent_change":1570,"volume":172,"transactions":9,"vwap":1568},"2025-11-18",34.791,34.768,-0.196,-0.56,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":825,"volume":1107,"transactions":9,"vwap":1574},"2025-11-17",35.13,34.964,-0.321,{"date":1577,"open":1449,"high":1578,"low":1579,"close":1578,"change":1580,"percent_change":890,"volume":1427,"transactions":9,"vwap":1578},"2025-11-14",35.285,35.223,0.017,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":754,"transactions":9,"vwap":1585},"2025-11-13",35.47,35.26,35.268,-0.263,-0.74,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1445,"percent_change":1011,"volume":667,"transactions":9,"vwap":1590},"2025-11-12",35.531,{"date":1592,"open":1402,"high":1419,"low":1402,"close":1419,"change":1116,"percent_change":652,"volume":766,"transactions":9,"vwap":1419},"2025-11-11",{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":605,"volume":1427,"transactions":9,"vwap":1596},"2025-11-10",35.12,35.224,0.169,{"date":1599,"open":1460,"high":1600,"low":1539,"close":1600,"change":1601,"percent_change":1602,"volume":754,"transactions":9,"vwap":1600},"2025-11-07",35.055,0.285,0.82,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1461,"change":1181,"percent_change":1607,"volume":766,"transactions":9,"vwap":1461},"2025-11-06",34.71,34.8,0.21,{"date":1609,"open":1610,"high":1477,"low":1610,"close":1611,"change":1229,"percent_change":315,"volume":1612,"transactions":9,"vwap":1611},"2025-11-05",34.66,34.698,2300,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1554,"change":1617,"percent_change":1618,"volume":855,"transactions":9,"vwap":1554},"2025-11-04",34.6,34.53,-0.053,-0.15,{"date":1620,"open":1621,"high":1545,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":766,"transactions":9,"vwap":1622},"2025-11-03",34.59,34.603,0.034,0.1,{"date":1626,"open":1627,"high":1615,"low":1555,"close":1555,"change":1628,"percent_change":1629,"volume":1107,"transactions":9,"vwap":1555},"2025-10-31",34.58,-0.244,-0.7,{"date":1631,"open":1605,"high":1632,"low":1605,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-10-30",34.93,34.813,-0.097,-0.28,12300,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":70,"volume":1643,"transactions":9,"vwap":1641},"2025-10-29",35.33,34.835,34.91,-0.382,4000,{"date":1645,"open":1646,"high":1583,"low":1647,"close":1647,"change":1648,"percent_change":860,"volume":1649,"transactions":9,"vwap":1647},"2025-10-28",35.337,35.292,0.008,6700,{"date":1651,"open":1449,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":685,"volume":710,"transactions":9,"vwap":1654},"2025-10-27",35.31,35.22,35.284,0.058,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":1234,"volume":673,"transactions":9,"vwap":1659},"2025-10-24",35.17,35.226,0.047,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1551,"volume":754,"transactions":9,"vwap":1665},"2025-10-23",35.19,35.169,35.179,0.164,{"date":1668,"open":1600,"high":1573,"low":1669,"close":1670,"change":1671,"percent_change":810,"volume":1672,"transactions":9,"vwap":1670},"2025-10-22",35.0019989,35.014999,0.062,1400,{"date":1674,"open":1455,"high":1455,"low":1675,"close":1675,"change":1676,"percent_change":702,"volume":1107,"transactions":9,"vwap":1675},"2025-10-21",34.953,-0.174,{"date":1678,"open":1524,"high":1679,"low":1524,"close":1680,"change":1681,"percent_change":140,"volume":766,"transactions":9,"vwap":1680},"2025-10-20",35.145,35.127,0.111,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":475,"volume":667,"transactions":9,"vwap":1685},"2025-10-17",35.049999,35.015999,0.264,{"date":1688,"open":1610,"high":1689,"low":1610,"close":1689,"change":1398,"percent_change":228,"volume":1612,"transactions":9,"vwap":1689},"2025-10-16",34.752,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1627,"change":1694,"percent_change":120,"volume":989,"transactions":9,"vwap":1627},"2025-10-15",34.51,34.695,0.087,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1308,"percent_change":1439,"volume":718,"transactions":9,"vwap":1699},"2025-10-14",34.36,34.56,34.493,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":125,"volume":754,"transactions":9,"vwap":1704},"2025-10-13",34.16,34.29,34.253,0.135,{"date":1707,"open":1708,"high":1708,"low":24,"close":24,"change":1709,"percent_change":1710,"volume":909,"transactions":9,"vwap":24},"2025-10-10",34.25,-0.204,-0.59,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1505,"volume":994,"transactions":9,"vwap":1716},"2025-10-09",34.37,34.44,34.321,34.322,-0.114,{"date":1719,"open":1720,"high":1714,"low":1720,"close":1721,"change":1722,"percent_change":350,"volume":766,"transactions":9,"vwap":1721},"2025-10-08",34.43,34.436,-0.027,{"date":1724,"open":1714,"high":1725,"low":1715,"close":1726,"change":1727,"percent_change":1505,"volume":984,"transactions":9,"vwap":1726},"2025-10-07",34.546,34.463,-0.115,{"date":1729,"open":1730,"high":1610,"low":1731,"close":1731,"change":1089,"percent_change":1732,"volume":680,"transactions":9,"vwap":1731},"2025-10-06",34.62,34.578,-0.64,{"date":1734,"open":1471,"high":1471,"low":1461,"close":1606,"change":1735,"percent_change":717,"volume":1736,"transactions":9,"vwap":1606},"2025-10-03",0.134,4800,{"date":1738,"open":1739,"high":1740,"low":1610,"close":1740,"change":1741,"percent_change":1624,"volume":710,"transactions":9,"vwap":1740},"2025-10-02",34.664,34.666,0.036,{"date":1743,"open":1744,"high":1744,"low":1561,"close":1561,"change":883,"percent_change":1213,"volume":766,"transactions":9,"vwap":1561},"2025-10-01",34.725,{"date":1746,"open":1621,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":145,"volume":1672,"transactions":9,"vwap":1747},"2025-09-30",34.675,34.586,0.131,{"date":1751,"open":1752,"high":1621,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1264,"transactions":9,"vwap":1754},"2025-09-29",34.57,34.5,34.544,0.096,0.28,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":754,"transactions":9,"vwap":1760},"2025-09-26",34.392,34.448,0.235,0.69,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1672,"transactions":9,"vwap":1768},"2025-09-25",34.23,34.28,34.151,34.213,-0.843,-2.4,{"date":1772,"open":1773,"high":1773,"low":392,"close":1774,"change":815,"percent_change":1629,"volume":1775,"transactions":9,"vwap":1774},"2025-09-24",35.084999,35.056,10800,{"date":1777,"open":1778,"high":1778,"low":1584,"close":1779,"change":1780,"percent_change":350,"volume":172,"transactions":9,"vwap":1779},"2025-09-23",35.34,35.303,-0.03,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":1225,"volume":909,"transactions":9,"vwap":1784},"2025-09-22",35.3,35.333,0.004,{"date":1787,"open":1778,"high":1778,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1107,"transactions":9,"vwap":1788},"2025-09-19",35.329,-0.194,-0.55,{"date":1792,"open":1793,"high":1425,"low":1793,"close":1425,"change":1628,"percent_change":1794,"volume":1107,"transactions":9,"vwap":1425},"2025-09-18",35.45,-0.68,{"date":1796,"open":1365,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":839,"volume":994,"transactions":9,"vwap":1799},"2025-09-17",35.89,35.74,35.767,-0.156,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":994,"transactions":9,"vwap":1805},"2025-09-16",35.85,35.95,35.923,-0.036,-0.1,{"date":1809,"open":1311,"high":1311,"low":1810,"close":1810,"change":1811,"percent_change":1234,"volume":673,"transactions":9,"vwap":1810},"2025-09-15",35.959,0.048,{"date":1813,"open":1814,"high":1804,"low":1815,"close":1815,"change":1816,"percent_change":638,"volume":754,"transactions":9,"vwap":1815},"2025-09-12",35.92,35.911,-0.136,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":673,"transactions":9,"vwap":1820},"2025-09-11",36.09,36.047001,0.269,0.75,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":110,"volume":673,"transactions":9,"vwap":1825},"2025-09-10",35.778,-0.005,{"date":1828,"open":1339,"high":1339,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":754,"transactions":9,"vwap":1829},"2025-09-09",35.783,-0.079,-0.22,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":172,"transactions":9,"vwap":1835},"2025-09-08",35.77,35.862,0.145,0.41,{"date":1839,"open":186,"high":1834,"low":186,"close":1840,"change":1438,"percent_change":1439,"volume":774,"transactions":9,"vwap":1840},"2025-09-05",35.717,{"date":1842,"open":1778,"high":1583,"low":1778,"close":1583,"change":1843,"percent_change":1197,"volume":754,"transactions":9,"vwap":1583},"2025-09-04",0.187,{"date":1845,"open":1846,"high":1846,"low":1448,"close":1847,"change":528,"percent_change":1848,"volume":673,"transactions":9,"vwap":1847},"2025-09-03",35.299,35.283,-0.17,{"date":1850,"open":1402,"high":1402,"low":1851,"close":1851,"change":1852,"percent_change":1090,"volume":696,"transactions":9,"vwap":1851},"2025-09-02",35.343,-0.218,{"date":1854,"open":1855,"high":186,"low":1856,"close":1856,"change":1225,"percent_change":1857,"volume":909,"transactions":9,"vwap":1856},"2025-08-29",35.59,35.561,0.03,{"date":1859,"open":1855,"high":1855,"low":1860,"close":1861,"change":1862,"percent_change":566,"volume":673,"transactions":9,"vwap":1861},"2025-08-28",35.48,35.551,0.024,{"date":1864,"open":1865,"high":1384,"low":1865,"close":1384,"change":1866,"percent_change":1867,"volume":718,"transactions":9,"vwap":1384},"2025-08-27",35.39,-0.081,-0.23,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":1807,"volume":172,"transactions":9,"vwap":1871},"2025-08-26",35.571,35.608,35.57,-0.037,{"date":1875,"open":17,"high":17,"low":1352,"close":1352,"change":1876,"percent_change":1877,"volume":673,"transactions":9,"vwap":1352},"2025-08-25",-0.481,-1.33,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1083,"volume":696,"transactions":9,"vwap":1880},"2025-08-22",36.126,0.355,{"date":1883,"open":185,"high":17,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1612,"transactions":9,"vwap":1885},"2025-08-21",35.71,35.771,-0.193,-0.54,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":766,"transactions":9,"vwap":1892},"2025-08-20",35.91,36.0099983,35.964,0.33,0.93,{"date":1896,"open":1897,"high":185,"low":1872,"close":1898,"change":1899,"percent_change":521,"volume":1900,"transactions":9,"vwap":1898},"2025-08-19",35.68,35.634,0.119,5300,{"date":1902,"open":1860,"high":1424,"low":1583,"close":1903,"change":1904,"percent_change":489,"volume":754,"transactions":9,"vwap":1903},"2025-08-18",35.515,-0.158,{"date":1906,"open":1855,"high":1907,"low":1855,"close":1907,"change":1485,"percent_change":21,"volume":766,"transactions":9,"vwap":1907},"2025-08-15",35.673,{"date":1909,"open":1910,"high":1356,"low":1793,"close":1911,"change":1089,"percent_change":1527,"volume":1612,"transactions":9,"vwap":1911},"2025-08-14",35.53,35.568,{"date":1913,"open":185,"high":1914,"low":185,"close":1914,"change":1915,"percent_change":652,"volume":673,"transactions":9,"vwap":1914},"2025-08-13",35.79,0.231,{"date":1917,"open":1430,"high":1918,"low":1430,"close":1918,"change":1196,"percent_change":1051,"volume":855,"transactions":9,"vwap":1918},"2025-08-12",35.559,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1392,"percent_change":1393,"volume":1353,"transactions":9,"vwap":1923},"2025-08-11",35.28,35.37,35.355,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":766,"transactions":9,"vwap":1927},"2025-08-08",35.429,35.373,0.092,0.26,{"date":1931,"open":1409,"high":1932,"low":1933,"close":1932,"change":1276,"percent_change":1051,"volume":766,"transactions":9,"vwap":1932},"2025-08-07",35.281,35.232,{"date":1935,"open":1684,"high":1534,"low":1684,"close":1936,"change":1531,"percent_change":679,"volume":855,"transactions":9,"vwap":1936},"2025-08-06",35.078999,{"date":1938,"open":1641,"high":1939,"low":1641,"close":1940,"change":1941,"percent_change":1234,"volume":710,"transactions":9,"vwap":1940},"2025-08-05",35.060001,34.977,0.044,{"date":1943,"open":1944,"high":1455,"low":1944,"close":1945,"change":1946,"percent_change":1083,"volume":774,"transactions":9,"vwap":1945},"2025-08-04",34.86,34.933,0.341,{"date":1948,"open":1753,"high":1949,"low":1753,"close":1949,"change":1950,"percent_change":1439,"volume":1951,"transactions":9,"vwap":1949},"2025-08-01",34.592,0.239,4900,{"date":1953,"open":1954,"high":1720,"low":1955,"close":1956,"change":1957,"percent_change":374,"volume":1958,"transactions":9,"vwap":1956},"2025-07-31",34.39,34.325,34.353,-0.258,9100,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":331,"volume":1107,"transactions":9,"vwap":1962},"2025-07-30",34.823,34.611,-0.31,{"date":1965,"open":1966,"high":1967,"low":1944,"close":1967,"change":848,"percent_change":1037,"volume":1264,"transactions":9,"vwap":1967},"2025-07-29",34.87,34.921,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":738,"transactions":9,"vwap":1972},"2025-07-28",34.98,34.85,34.894,-0.468,-1.32,{"date":1976,"open":1977,"high":1978,"low":1448,"close":1978,"change":1979,"percent_change":838,"volume":710,"transactions":9,"vwap":1978},"2025-07-25",35.298,35.362,-0.058,{"date":1981,"open":1982,"high":1903,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":718,"transactions":9,"vwap":1983},"2025-07-24",35.417,35.42,-0.159,-0.45,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":673,"transactions":9,"vwap":1988},"2025-07-23",35.579,0.283,0.8,{"date":1992,"open":1450,"high":1993,"low":1450,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-07-22",35.296,0.333,0.95,7600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":1597,"percent_change":50,"volume":1427,"transactions":9,"vwap":2001},"2025-07-21",35.022999,35.07,34.963,{"date":2003,"open":1641,"high":1641,"low":2004,"close":2005,"change":2006,"percent_change":1857,"volume":909,"transactions":9,"vwap":2005},"2025-07-18",34.771,34.794,0.009,{"date":2008,"open":1606,"high":1606,"low":2009,"close":2010,"change":2011,"percent_change":1780,"volume":994,"transactions":9,"vwap":2010},"2025-07-17",34.75,34.785,-0.009,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2005,"change":2017,"percent_change":1439,"volume":730,"transactions":9,"vwap":2005},"2025-07-16",34.65,34.803,34.54,0.242,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":853,"percent_change":2024,"volume":1187,"transactions":9,"vwap":2023},"2025-07-15",34.732,34.759,34.52,34.552,-0.86,{"date":2026,"open":2027,"high":1944,"low":2027,"close":2028,"change":1660,"percent_change":614,"volume":855,"transactions":9,"vwap":2028},"2025-07-14",34.83,34.851,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":1800,"percent_change":1985,"volume":673,"transactions":9,"vwap":2031},"2025-07-11",34.804,{"date":2033,"open":2034,"high":2035,"low":1503,"close":2036,"change":672,"percent_change":884,"volume":680,"transactions":9,"vwap":2036},"2025-07-10",34.923,34.965,34.96,{"date":2038,"open":2039,"high":1670,"low":2039,"close":1669,"change":2040,"percent_change":927,"volume":1330,"transactions":9,"vwap":1669},"2025-07-09",34.95,0.126,{"date":2042,"open":1497,"high":2043,"low":1498,"close":2044,"change":2045,"percent_change":890,"volume":680,"transactions":9,"vwap":2044},"2025-07-08",34.888,34.876,0.016,{"date":2047,"open":2036,"high":1970,"low":1944,"close":1944,"change":2048,"percent_change":744,"volume":738,"transactions":9,"vwap":1944},"2025-07-07",-0.231,{"date":2050,"open":2000,"high":2051,"low":2000,"close":2052,"change":1212,"percent_change":1618,"volume":1672,"transactions":9,"vwap":2052},"2025-07-03",35.14,35.091,{"date":2054,"open":392,"high":2055,"low":392,"close":2055,"change":2056,"percent_change":685,"volume":754,"transactions":9,"vwap":2055},"2025-07-02",35.142,0.057,{"date":2058,"open":1488,"high":2059,"low":1970,"close":1773,"change":1705,"percent_change":717,"volume":2060,"transactions":9,"vwap":1773},"2025-07-01",35.128,14600,{"date":2062,"open":1459,"high":2039,"low":2063,"close":2039,"change":2064,"percent_change":1308,"volume":2065,"transactions":9,"vwap":2039},"2025-06-30",34.78,0.084,3700,{"date":2067,"open":2068,"high":2069,"low":1549,"close":2070,"change":2071,"percent_change":262,"volume":2072,"transactions":9,"vwap":2070},"2025-06-27",34.88,34.925,34.866,0.161,7900,{"date":2074,"open":1606,"high":1606,"low":2075,"close":2076,"change":1790,"percent_change":933,"volume":984,"transactions":9,"vwap":2076},"2025-06-26",34.68,34.705,{"date":2078,"open":1596,"high":2079,"low":1513,"close":2079,"change":2080,"percent_change":489,"volume":1353,"transactions":9,"vwap":2079},"2025-06-25",35.255,-0.155,{"date":2082,"open":2083,"high":2084,"low":1778,"close":1436,"change":2085,"percent_change":652,"volume":1464,"transactions":9,"vwap":1436},"2025-06-24",35.36,35.479,0.228,{"date":2087,"open":2088,"high":2089,"low":1502,"close":2089,"change":2090,"percent_change":737,"volume":1343,"transactions":9,"vwap":2089},"2025-06-23",35.029999,35.182,0.158,{"date":2092,"open":1534,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":638,"volume":1187,"transactions":9,"vwap":2095},"2025-06-20",35.159,35.011002,35.023998,-0.134,{"date":2098,"open":1409,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":1624,"volume":994,"transactions":9,"vwap":2100},"2025-06-18",35.307,35.158,0.035,{"date":2103,"open":2083,"high":2083,"low":2104,"close":2104,"change":2105,"percent_change":854,"volume":730,"transactions":9,"vwap":2104},"2025-06-17",35.123,-0.279,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":890,"percent_change":614,"volume":2112,"transactions":9,"vwap":2111},"2025-06-16",35.64,35.648,35.375,35.402,274400,{"date":2114,"open":2115,"high":2116,"low":1396,"close":2117,"change":2118,"percent_change":2119,"volume":1451,"transactions":9,"vwap":2117},"2025-06-13",35.445,35.505,35.352,-0.353,-0.99,{"date":2121,"open":1370,"high":185,"low":1372,"close":1348,"change":799,"percent_change":1051,"volume":1002,"transactions":9,"vwap":1348},"2025-06-12",{"date":2123,"open":1401,"high":1855,"low":1793,"close":1430,"change":1655,"percent_change":685,"volume":1187,"transactions":9,"vwap":1430},"2025-06-11",{"date":2125,"open":1356,"high":1356,"low":2126,"close":2126,"change":1623,"percent_change":1624,"volume":1612,"transactions":9,"vwap":2126},"2025-06-10",35.442,{"date":2128,"open":1983,"high":1910,"low":2129,"close":2129,"change":2130,"percent_change":1807,"volume":2131,"transactions":9,"vwap":2129},"2025-06-09",35.408,-0.035,5600,{"date":2133,"open":1408,"high":1860,"low":2134,"close":2135,"change":1648,"percent_change":860,"volume":718,"transactions":9,"vwap":2135},"2025-06-06",35.4,35.443,{"date":2137,"open":1383,"high":2138,"low":1663,"close":1418,"change":1873,"percent_change":1807,"volume":1187,"transactions":9,"vwap":1418},"2025-06-05",35.909,{"date":2140,"open":2141,"high":1401,"low":2142,"close":2142,"change":2143,"percent_change":717,"volume":2144,"transactions":9,"vwap":2142},"2025-06-04",35.497,35.472,0.137,4400,{"date":2146,"open":2084,"high":1860,"low":1921,"close":2147,"change":2148,"percent_change":2024,"volume":1958,"transactions":9,"vwap":2147},"2025-06-03",35.335,-0.308,{"date":2150,"open":2151,"high":2152,"low":1922,"close":2152,"change":2153,"percent_change":115,"volume":730,"transactions":9,"vwap":2152},"2025-06-02",35.38,35.643,0.397,{"date":2155,"open":1449,"high":2156,"low":2051,"close":2157,"change":1433,"percent_change":1929,"volume":730,"transactions":9,"vwap":2157},"2025-05-30",35.25,35.246,{"date":2159,"open":1450,"high":1663,"low":2088,"close":2160,"change":790,"percent_change":1893,"volume":2161,"transactions":9,"vwap":2160},"2025-05-29",35.156,8300,{"date":2163,"open":1684,"high":1534,"low":1970,"close":2164,"change":2105,"percent_change":854,"volume":730,"transactions":9,"vwap":2164},"2025-05-28",35.041,{"date":2166,"open":1865,"high":1793,"low":1783,"close":1396,"change":2167,"percent_change":1607,"volume":2168,"transactions":9,"vwap":1396},"2025-05-27",0.074,5000,{"date":2170,"open":2171,"high":1409,"low":2171,"close":2157,"change":1749,"percent_change":1270,"volume":840,"transactions":9,"vwap":2157},"2025-05-23",35.099998,{"date":2173,"open":1524,"high":1658,"low":392,"close":2174,"change":1006,"percent_change":1213,"volume":2175,"transactions":9,"vwap":2174},"2025-05-22",35.115,5400,{"date":2177,"open":1401,"high":1382,"low":1450,"close":1519,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1519},"2025-05-21",-0.205,-0.58,63000,{"date":2182,"open":1514,"high":2183,"low":1514,"close":2183,"change":2184,"percent_change":360,"volume":1264,"transactions":9,"vwap":2183},"2025-05-20",35.366,0.251,{"date":2186,"open":1641,"high":2187,"low":1641,"close":2174,"change":1946,"percent_change":2188,"volume":1951,"transactions":9,"vwap":2174},"2025-05-19",35.129,0.98,{"date":2190,"open":2075,"high":2063,"low":2075,"close":2191,"change":2192,"percent_change":2193,"volume":172,"transactions":9,"vwap":2191},"2025-05-16",34.774,0.304,0.88,{"date":2195,"open":2196,"high":1753,"low":1713,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-05-15",34.4,34.47,0.411,1.21,4700,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":781,"volume":1324,"transactions":9,"vwap":2205},"2025-05-14",34.18,34.049999,34.058998,-0.087,{"date":2208,"open":2209,"high":1702,"low":2209,"close":2210,"change":2011,"percent_change":1780,"volume":2065,"transactions":9,"vwap":2210},"2025-05-13",34.07,34.146,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1379,"transactions":9,"vwap":2216},"2025-05-12",34.169,34.199,34.080002,34.155,-0.575,-1.66,{"date":2220,"open":1605,"high":2221,"low":1561,"close":2222,"change":2223,"percent_change":262,"volume":1367,"transactions":9,"vwap":2222},"2025-05-09",34.767,34.73,0.159,{"date":2225,"open":2009,"high":1567,"low":2226,"close":2226,"change":2227,"percent_change":950,"volume":984,"transactions":9,"vwap":2226},"2025-05-08",34.571,-0.422,{"date":2229,"open":1489,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":218,"volume":1264,"transactions":9,"vwap":2231},"2025-05-07",35.095001,34.993,-0.092,{"date":2234,"open":2000,"high":1773,"low":1966,"close":1773,"change":2235,"percent_change":1234,"volume":2236,"transactions":9,"vwap":1773},"2025-05-06",0.045,22900,{"date":2238,"open":2039,"high":1488,"low":1459,"close":1488,"change":1025,"percent_change":50,"volume":922,"transactions":9,"vwap":1488},"2025-05-05",{"date":2240,"open":2241,"high":1503,"low":1498,"close":1966,"change":2242,"percent_change":2243,"volume":1379,"transactions":9,"vwap":1966},"2025-05-02",34.799,0.509,1.48,{"date":2245,"open":2196,"high":2196,"low":1708,"close":2246,"change":1984,"percent_change":2247,"volume":718,"transactions":9,"vwap":2246},"2025-05-01",34.361,-0.46,{"date":2249,"open":2250,"high":1752,"low":2251,"close":2022,"change":2252,"percent_change":1197,"volume":1002,"transactions":9,"vwap":2022},"2025-04-30",34.35,34.3,0.181,{"date":2254,"open":2255,"high":1713,"low":2255,"close":2256,"change":2257,"percent_change":521,"volume":2258,"transactions":9,"vwap":2256},"2025-04-29",34.24,34.339,0.117,19800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2264,"percent_change":1315,"volume":984,"transactions":9,"vwap":2262},"2025-04-28",34.029999,34.222,34.0099983,0.232,{"date":2266,"open":2267,"high":2261,"low":2268,"close":2269,"change":1393,"percent_change":1618,"volume":2270,"transactions":9,"vwap":2269},"2025-04-25",33.85,33.805,33.99,11000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1602,"volume":2278,"transactions":9,"vwap":2276},"2025-04-24",33.92,34.044998,33.875,34.040001,0.277,65000,{"date":2280,"open":2251,"high":2251,"low":174,"close":2281,"change":2282,"percent_change":729,"volume":2283,"transactions":9,"vwap":2281},"2025-04-23",33.763,-0.362,20900,{"date":178,"open":2285,"high":2286,"low":2285,"close":2287,"change":1050,"percent_change":513,"volume":2288,"transactions":9,"vwap":2287},33.91,34.2,34.125,9300]