[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSMV":3,"homepage-market-summary":27,"stock-historical-HSMV":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HSMV","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 Small\u002FMid ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.811,4.2,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},35.56,35.3058,0.2542,0.72,244.762,39.8229,35,6774.973361056,11.6,1596,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},34.445,5460,1993043.340264,2.22,"2025-04-22",[179,182,189,198,206,217,227,237,245,253,263,272,281,289,298,308,315,322,328,335,343,351,358,365,373,381,391,400,410,419,428,438,446,452,461,472,481,490,500,511,519,527,536,542,551,558,567,576,584,594,602,611,620,629,636,645,652,658,667,676,684,692,699,705,711,718,725,731,738,746,751,756,764,769,776,783,788,795,801,807,812,819,825,831,836,843,851,857,865,871,877,885,891,896,902,908,914,922,928,936,941,945,950,955,959,965,970,975,982,989,995,1000,1004,1009,1014,1019,1026,1033,1039,1044,1050,1054,1059,1064,1072,1080,1086,1091,1095,1101,1105,1112,1118,1122,1128,1134,1139,1145,1152,1157,1161,1167,1173,1178,1182,1187,1192,1196,1202,1208,1215,1220,1225,1230,1236,1241,1247,1252,1257,1263,1269,1275,1279,1283,1288,1294,1297,1303,1309,1313,1317,1324,1330,1336,1342,1349,1355,1361,1367,1373,1376,1381,1387,1394,1400,1408,1415,1421,1427,1433,1437,1442,1448,1451,1458,1463,1469,1474,1481,1485,1492,1497,1503,1508,1514,1520,1524,1530,1533,1536,1541,1545,1549,1554,1559,1566,1571,1576,1583,1590,1595,1600,1603,1608,1613,1618,1623,1629,1636,1643,1647,1652,1657,1664,1670,1674,1679,1682,1687,1690,1695,1699,1702,1705,1710,1718,1723,1726,1733,1737,1741,1748,1752,1756,1759,1764,1769,1774,1779,1785,1790,1794,1799,1805,1811,1816,1820,1824,1827,1832,1836,1839,1841,1846,1850,1854,1860,1864,1868,1873,1879,1885,1891,1895,1900,1905,1909,1915,1918,1922,1926,1929,1933,1937,1943,1949,1954,1959,1963,1968,1973,1978,1981,1986,1990,1995,1999,2005,2010,2016,2021,2025,2029,2033,2041,2044,2049,2054,2057,2060,2064,2069,2074,2080,2084,2090,2094,2097,2103,2106,2110,2113,2117,2121,2127,2131,2136,2140,2143,2147,2151,2156,2160,2165,2169,2174,2177,2182,2187,2192,2196,2199,2204,2209,2215,2220,2224,2229,2233,2238,2244,2250,2256,2262,2267],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},20,35.5604,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.0728,0.21,149.3136,19,35.0319,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",35.29,35.233,-0.3387,-0.95,694.8386,21,35.2921,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":62,"vwap":205},"2026-09-29",35.73,35.5717,-0.1413,-0.4,301.6904,35.6167,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",35.7,35.74,35.69,35.713,-0.087,-0.24,1231.8116,32,35.7297,{"date":218,"open":208,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",35.86,35.62,35.8,0.19,0.53,2436.8376,74,35.7208,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",35.65,35.67,35.61,-1.22,-3.31,1198.8106,38,35.6654,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":23,"vwap":244},"2026-09-23",37,36.83,-0.2997,-0.81,2164.3106,36.9351,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":62,"vwap":252},"2026-09-22",37.27,37.1297,0.0797,0.22,646.8106,37.227,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",37.22,37.25,37.05,-0.07,-0.19,3102.8106,33,37.1709,{"date":264,"open":265,"high":266,"low":265,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",37.12,37.175,-0.21,-0.56,980.8106,42,37.1391,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":213,"volume":278,"transactions":279,"vwap":280},"2026-09-17",37.45,37.51,37.33,-0.09,4635.8106,64,37.4638,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":62,"vwap":288},"2026-09-16",37.49,37.42,-0.13,-0.35,591.0606,37.4633,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",37.7,37.55,-0.25,-0.66,8648.8106,89,37.6918,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",37.87,37.89,37.8,-0.06,-0.16,1513.8106,68,37.8615,{"date":309,"open":301,"high":301,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":180,"vwap":314},"2026-09-11",37.86,0.04,0.11,234.8106,37.8783,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":180,"vwap":321},"2026-09-10",37.82,-0.17,-0.45,168.8106,37.8106,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":242,"volume":326,"transactions":196,"vwap":327},"2026-09-09",37.99,-0.31,274.3106,37.9826,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":318,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",38.3,-0.44,202.8106,26,38.3294,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":215,"vwap":342},"2026-09-04",38.5,38.47,-0.02,-0.05,386.8106,38.5052,{"date":344,"open":345,"high":346,"low":345,"close":345,"change":312,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",38.49,38.58,0.29,599.8106,50,38.5146,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":62,"vwap":357},"2026-09-02",38.38,0.15,0.39,943.8106,38.2809,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":180,"vwap":364},"2026-09-01",38.23,-0.1054,-0.27,131.3106,38.2341,{"date":366,"open":338,"high":338,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-31",38.3354,-0.3046,-0.79,2059.8106,77,38.5783,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":340,"percent_change":285,"volume":378,"transactions":379,"vwap":380},"2026-08-28",38.885,38.63,38.64,3308.3106,51,38.729,{"date":382,"open":383,"high":384,"low":376,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-27",39.16,39.17,38.69,-0.3772,-0.97,219073.4766,298,38.7263,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":250,"volume":397,"transactions":398,"vwap":399},"2026-08-26",39.239,39.03,39.0672,0.0841,778688.34,640,39.1008,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":213,"volume":407,"transactions":408,"vwap":409},"2026-08-25",38.97,38.988,38.9699,38.9831,-0.0929,1183,46,38.958,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":139,"volume":416,"transactions":417,"vwap":418},"2026-08-24",39.15,39.07,39.076,0.1239,2637.793,65,39.1448,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":270,"vwap":427},"2026-08-21",38.99,38.894,38.9521,-0.0701,-0.18,951.3787,38.9518,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",39.01,39.13,39.0222,-0.1115,-0.28,2944,52,39.0767,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":-6,"volume":443,"transactions":444,"vwap":445},"2026-08-19",39.37,39.1337,-0.0019,3725,104,39.2635,{"date":447,"open":440,"high":440,"low":448,"close":448,"change":449,"percent_change":339,"volume":450,"transactions":436,"vwap":451},"2026-08-18",39.1356,-0.0077,1262,39.2728,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",39.265,39.1433,-0.2926,-0.74,1053.0001,56,39.2115,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",39.3887,39.49,39.325,39.4359,0.1009,0.26,13026,75,39.4536,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":225,"vwap":480},"2026-08-13",39.55,39.24,39.335,0.105,0.27,4340,39.3027,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",39.1499,39.23,0.1094,0.28,2259,41,39.1906,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",39.29,39.105,39.1206,-0.0122,-0.03,10547,78,39.2175,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",39.21,39.22,39.1,39.1328,-0.3673,-0.93,4571,84,39.1541,{"date":512,"open":513,"high":474,"low":513,"close":514,"change":515,"percent_change":222,"volume":516,"transactions":517,"vwap":518},"2026-08-07",39.5,39.5001,0.0735,2122.974735,57,39.5045,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":303,"volume":524,"transactions":525,"vwap":526},"2026-08-06",39.41,39.4266,-0.025,669,44,39.4889,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":293,"volume":534,"transactions":296,"vwap":535},"2026-08-05",39.46,39.47,39.18,39.4516,-0.0984,8833,39.4245,{"date":537,"open":440,"high":474,"low":538,"close":474,"change":185,"percent_change":223,"volume":539,"transactions":540,"vwap":541},"2026-08-04",39.2,24614,218,39.3872,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":185,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",39.4,39.26,39.34,0.54,16879.75211,150,39.3052,{"date":552,"open":553,"high":384,"low":394,"close":431,"change":554,"percent_change":312,"volume":555,"transactions":556,"vwap":557},"2026-07-31",39.05,0.0433,148052,132,39.0698,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":235,"vwap":566},"2026-07-30",39.1688,39.0484,39.0867,-0.4468,-1.13,818,39.019,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",39.8159,39.5335,-0.2894,-0.73,2218,45,39.6819,{"date":577,"open":578,"high":22,"low":578,"close":22,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",39.8101,0.4737,1.2,484.0531,39,39.8989,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":459,"vwap":593},"2026-07-27",39.38,39.4999,39.31,39.3492,0.0897,0.23,1634,39.3751,{"date":595,"open":413,"high":596,"low":413,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":525,"vwap":601},"2026-07-24",39.2777,39.2595,0.4743,1.22,2113,39.201,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",38.72,38.7852,-0.2025,-0.52,381,29,38.7617,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":478,"volume":617,"transactions":618,"vwap":619},"2026-07-22",38.95,39.025,38.9877,0.1055,1505,40,38.9944,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",38.83,38.8822,-0.0915,-0.23,1514,48,38.8444,{"date":630,"open":538,"high":538,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":349,"vwap":635},"2026-07-20",38.9737,-0.2339,-0.6,1826,39.1031,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":517,"vwap":644},"2026-07-17",39.605,39.09,39.2076,-0.1879,-0.48,1585,39.3287,{"date":646,"open":412,"high":647,"low":412,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":215,"vwap":651},"2026-07-16",39.3955,0.9083,2.36,751,39.2645,{"date":653,"open":604,"high":604,"low":654,"close":654,"change":655,"percent_change":303,"volume":656,"transactions":239,"vwap":657},"2026-07-15",38.4872,-0.0245,532.666719,38.6918,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":425,"volume":664,"transactions":665,"vwap":666},"2026-07-14",38.46,38.52,38.5117,-0.0684,770,31,38.4971,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":239,"vwap":675},"2026-07-13",38.66,38.55,38.5801,0.1271,0.33,1327,38.601,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-10",38.455,38.503,38.453,0.231,0.6,1500,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-09",38.34,38.379,38.222,0.044,0.12,1100,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-08",38.364,38.178,-0.421,-1.09,1600,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":347,"volume":171,"transactions":9,"vwap":703},"2026-07-07",38.57,38.6,38.599,0.112,{"date":706,"open":338,"high":670,"low":707,"close":708,"change":709,"percent_change":213,"volume":710,"transactions":9,"vwap":708},"2026-07-06",38.36,38.487,-0.092,7300,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":716,"percent_change":717,"volume":171,"transactions":9,"vwap":714},"2026-07-02",38.41,38.579,38.37,0.322,0.84,{"date":719,"open":720,"high":660,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-01",38.44,38.257,-0.017,-0.04,2400,{"date":726,"open":727,"high":660,"low":728,"close":728,"change":729,"percent_change":730,"volume":698,"transactions":9,"vwap":728},"2026-06-30",38.42,38.274,-0.077,-0.2,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-29",38.17,38.351,-0.205,-0.53,2100,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":741},"2026-06-26",38.389,38.556,38.33,0.411,1.08,1800,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":523,"percent_change":258,"volume":750,"transactions":9,"vwap":749},"2026-06-25",38.385,38.145,1300,{"date":752,"open":753,"high":733,"low":753,"close":733,"change":754,"percent_change":42,"volume":755,"transactions":9,"vwap":733},"2026-06-24",38.075001,0.378,800,{"date":757,"open":317,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-23",37.84,37.77,37.792,0.357,0.95,1900,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":354,"volume":755,"transactions":9,"vwap":767},"2026-06-22",37.483,37.435,0.055,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":750,"transactions":9,"vwap":773},"2026-06-18",37.46,37.37,37.38,0.113,0.3,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":698,"transactions":9,"vwap":780},"2026-06-17",37.71,37.72,37.267,-0.576,-1.52,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":139,"volume":737,"transactions":9,"vwap":786},"2026-06-16",37.96,37.843,0.122,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-15",37.95,37.721,-0.255,-0.67,700,{"date":796,"open":324,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":763,"transactions":9,"vwap":798},"2026-06-12",38.02,37.976,0.282,0.75,{"date":802,"open":779,"high":302,"low":803,"close":804,"change":805,"percent_change":222,"volume":806,"transactions":9,"vwap":804},"2026-06-11",37.57,37.694,0.07,2200,{"date":808,"open":310,"high":310,"low":809,"close":809,"change":810,"percent_change":811,"volume":745,"transactions":9,"vwap":809},"2026-06-10",37.624,0.064,0.17,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":682,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-09",37.515,37.56,37.452,1.62,2700,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":698,"transactions":9,"vwap":822},"2026-06-08",37.324,36.96,-0.256,-0.69,{"date":826,"open":255,"high":827,"low":828,"close":829,"change":830,"percent_change":744,"volume":737,"transactions":9,"vwap":829},"2026-06-05",37.35,37.15,37.216,0.397,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":49,"volume":755,"transactions":9,"vwap":834},"2026-06-04",36.91,36.819,0.18,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-03",36.82,36.639,-0.183,-0.5,3700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":745,"transactions":9,"vwap":848},"2026-06-02",36.77,36.9,36.74,36.822,0.251,0.69,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":69,"volume":763,"transactions":9,"vwap":855},"2026-06-01",36.62,36.64,36.571,-0.398,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-29",36.95,37.16,36.969,-0.279,-0.75,57600,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":268,"volume":745,"transactions":9,"vwap":869},"2026-05-28",37.3,37.23,37.248,-0.211,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":794,"transactions":9,"vwap":874},"2026-05-27",37.5,37.459,-0.126,-0.34,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":698,"transactions":9,"vwap":882},"2026-05-26",37.54,37.59,37.43,37.585,0.215,0.58,{"date":886,"open":887,"high":888,"low":887,"close":772,"change":889,"percent_change":478,"volume":890,"transactions":9,"vwap":772},"2026-05-22",37.24,37.4,0.1,6800,{"date":892,"open":893,"high":894,"low":893,"close":247,"change":895,"percent_change":805,"volume":691,"transactions":9,"vwap":247},"2026-05-21",37.191,37.29,0.027,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":486,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-20",37.099998,37.243,0.76,8000,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":730,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-19",37.055,36.963,-0.54,900,{"date":909,"open":898,"high":887,"low":898,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-18",37.163,0.412,1.12,1700,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-15",36.79,36.93,36.751,-0.435,-1.17,1200,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":794,"transactions":9,"vwap":925},"2026-05-14",37.285,37.186,0.05,0.13,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":931},"2026-05-13",37.080002,37.136,37.049999,-0.143,-0.38,1400,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":304,"volume":750,"transactions":9,"vwap":939},"2026-05-12",37.39,37.279,-0.059,{"date":942,"open":879,"high":879,"low":943,"close":943,"change":944,"percent_change":268,"volume":755,"transactions":9,"vwap":943},"2026-05-11",37.338,-0.212,{"date":946,"open":947,"high":948,"low":292,"close":292,"change":722,"percent_change":340,"volume":949,"transactions":9,"vwap":292},"2026-05-08",37.62,37.67,2500,{"date":951,"open":952,"high":291,"low":953,"close":953,"change":954,"percent_change":841,"volume":907,"transactions":9,"vwap":953},"2026-05-07",37.68,37.567,-0.188,{"date":956,"open":310,"high":310,"low":957,"close":957,"change":958,"percent_change":139,"volume":755,"transactions":9,"vwap":957},"2026-05-06",37.755,0.121,{"date":960,"open":961,"high":759,"low":961,"close":962,"change":963,"percent_change":964,"volume":755,"transactions":9,"vwap":962},"2026-05-05",37.61,37.634,0.213,0.57,{"date":966,"open":283,"high":283,"low":967,"close":968,"change":969,"percent_change":242,"volume":691,"transactions":9,"vwap":968},"2026-05-04",37.335,37.421,-0.305,{"date":971,"open":972,"high":759,"low":973,"close":973,"change":974,"percent_change":824,"volume":935,"transactions":9,"vwap":973},"2026-05-01",37.727,37.726,-0.262,{"date":976,"open":785,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":171,"transactions":9,"vwap":979},"2026-04-30",38.040001,37.93,37.988,0.311,0.83,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":171,"transactions":9,"vwap":986},"2026-04-29",37.74,37.645,37.677,-0.336,-0.88,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":312,"volume":994,"transactions":9,"vwap":992},"2026-04-28",38.014999,38.013,0.043,500,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":927,"percent_change":999,"volume":755,"transactions":9,"vwap":998},"2026-04-27",38.044998,37.97,0.34,{"date":1001,"open":785,"high":785,"low":302,"close":758,"change":1002,"percent_change":425,"volume":1003,"transactions":9,"vwap":758},"2026-04-24",-0.069,2000,{"date":1005,"open":301,"high":790,"low":778,"close":1006,"change":1007,"percent_change":1008,"volume":698,"transactions":9,"vwap":1006},"2026-04-23",37.909,0.409,1.09,{"date":1010,"open":1011,"high":803,"low":1012,"close":873,"change":1013,"percent_change":633,"volume":737,"transactions":9,"vwap":873},"2026-04-22",37.555,37.44,-0.227,{"date":1015,"open":1016,"high":1016,"low":291,"close":972,"change":1017,"percent_change":1018,"volume":683,"transactions":9,"vwap":972},"2026-04-21",37.905,-0.241,-0.63,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-20",38.12,37.968,-0.083,-0.22,2300,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-17",38.09,38.050999,0.543,1.45,600,{"date":1034,"open":803,"high":803,"low":274,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-16",37.508,0.053,0.14,3200,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":286,"volume":691,"transactions":9,"vwap":1042},"2026-04-15",37.53,37.455,-0.133,{"date":1045,"open":1046,"high":1047,"low":882,"close":1048,"change":1049,"percent_change":104,"volume":935,"transactions":9,"vwap":1048},"2026-04-14",37.613,37.64,37.588,0.022,{"date":1051,"open":247,"high":1052,"low":247,"close":1052,"change":1053,"percent_change":1037,"volume":806,"transactions":9,"vwap":1052},"2026-04-13",37.566,0.054,{"date":1055,"open":1056,"high":1056,"low":873,"close":1057,"change":1058,"percent_change":633,"volume":818,"transactions":9,"vwap":1057},"2026-04-10",37.63,37.512,-0.226,{"date":1060,"open":1047,"high":310,"low":1047,"close":1061,"change":1062,"percent_change":1063,"volume":755,"transactions":9,"vwap":1061},"2026-04-09",37.738,0.265,0.71,{"date":1065,"open":1066,"high":283,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-08",37.372,37.36,37.473,0.695,1.89,5100,{"date":1073,"open":1074,"high":846,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-07",36.75,36.715,36.778,0.185,0.51,3100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":811,"volume":683,"transactions":9,"vwap":1083},"2026-04-06",36.55,36.593,36.41,0.062,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1077,"percent_change":1078,"volume":1090,"transactions":9,"vwap":1089},"2026-04-02",36.16,36.531,7200,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":49,"volume":794,"transactions":9,"vwap":1093},"2026-04-01",36.346,0.176,{"date":1096,"open":1097,"high":1084,"low":1098,"close":1099,"change":1100,"percent_change":981,"volume":806,"transactions":9,"vwap":1099},"2026-03-31",36.060001,36,36.17,0.297,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":547,"volume":1032,"transactions":9,"vwap":1103},"2026-03-30",35.873,0.194,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":935,"transactions":9,"vwap":1109},"2026-03-27",35.93,35.95,35.679,-0.326,-0.91,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":203,"volume":921,"transactions":9,"vwap":1116},"2026-03-26",35.78,36.205,36.0050011,-0.146,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":958,"percent_change":999,"volume":794,"transactions":9,"vwap":1121},"2026-03-25",36.044998,36.151,{"date":1123,"open":1098,"high":1124,"low":1098,"close":1125,"change":1126,"percent_change":1127,"volume":683,"transactions":9,"vwap":1125},"2026-03-24",36.3,36.029999,0.086,0.24,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":921,"transactions":9,"vwap":1131},"2026-03-23",36.24,35.944,0.517,1.46,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":793,"percent_change":1138,"volume":907,"transactions":9,"vwap":1137},"2026-03-20",35.75,35.427,-1.86,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":362,"volume":755,"transactions":9,"vwap":1143},"2026-03-19",36.2,36.23,36.097,-0.096,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":171,"transactions":9,"vwap":1149},"2026-03-18",36.409,36.469,36.193,-0.514,-1.4,{"date":1153,"open":822,"high":822,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":755,"transactions":9,"vwap":1154},"2026-03-17",36.707,0.003,0.01,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":477,"percent_change":347,"volume":755,"transactions":9,"vwap":1160},"2026-03-16",36.925,36.704,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":927,"volume":1079,"transactions":9,"vwap":1165},"2026-03-13",36.58,36.72,36.599,0.047,{"date":1168,"open":1169,"high":240,"low":1170,"close":1170,"change":944,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-12",36.784,36.552,-0.58,3400,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":268,"volume":907,"transactions":9,"vwap":1176},"2026-03-11",36.692,36.764,-0.207,{"date":1179,"open":868,"high":868,"low":1180,"close":1180,"change":969,"percent_change":1181,"volume":691,"transactions":9,"vwap":1180},"2026-03-10",36.971,-0.82,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":934,"volume":1172,"transactions":9,"vwap":1185},"2026-03-09",36.656,37.276,-0.141,{"date":1188,"open":265,"high":881,"low":265,"close":1189,"change":1190,"percent_change":1191,"volume":745,"transactions":9,"vwap":1189},"2026-03-06",37.417,-0.338,-0.9,{"date":1193,"open":1194,"high":1194,"low":291,"close":957,"change":1195,"percent_change":194,"volume":750,"transactions":9,"vwap":957},"2026-03-05",37.79,-0.361,{"date":1197,"open":790,"high":1198,"low":790,"close":1199,"change":1200,"percent_change":1201,"volume":921,"transactions":9,"vwap":1199},"2026-03-04",38.135,38.116,-0.047,-0.12,{"date":1203,"open":759,"high":1204,"low":759,"close":1205,"change":1206,"percent_change":1207,"volume":913,"transactions":9,"vwap":1205},"2026-03-03",38.27,38.163,-0.273,-0.71,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":691,"transactions":9,"vwap":1212},"2026-03-02",38.2,38.45,38.436,0.158,0.41,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":340,"volume":698,"transactions":9,"vwap":1218},"2026-02-27",38.21,38.278,-0.018,{"date":1221,"open":1222,"high":1223,"low":1028,"close":1223,"change":185,"percent_change":1224,"volume":935,"transactions":9,"vwap":1223},"2026-02-26",38.13,38.296,0.55,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":109,"volume":763,"transactions":9,"vwap":1228},"2026-02-25",37.85,38.085999,-0.002,{"date":1231,"open":977,"high":1232,"low":785,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-24",38.088001,0.159,0.42,6000,{"date":1237,"open":301,"high":1238,"low":310,"close":1238,"change":1239,"percent_change":1240,"volume":691,"transactions":9,"vwap":1238},"2026-02-23",37.929,-0.162,-0.43,{"date":1242,"open":324,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":124,"volume":737,"transactions":9,"vwap":1245},"2026-02-20",38.099998,37.98,38.091,0.152,{"date":1248,"open":978,"high":998,"low":310,"close":1249,"change":1250,"percent_change":325,"volume":1251,"transactions":9,"vwap":1249},"2026-02-19",37.939,-0.118,2900,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":425,"volume":921,"transactions":9,"vwap":1255},"2026-02-18",38.227,38.056999,-0.068,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":277,"volume":724,"transactions":9,"vwap":1261},"2026-02-17",38.22,38.105,38.125,-0.033,{"date":1264,"open":992,"high":1265,"low":992,"close":1266,"change":1267,"percent_change":1268,"volume":683,"transactions":9,"vwap":1266},"2026-02-13",38.19,38.158,0.225,0.59,{"date":1270,"open":330,"high":330,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1079,"transactions":9,"vwap":1272},"2026-02-12",37.9,37.933,-0.099,-0.26,{"date":1276,"open":1244,"high":1028,"low":1244,"close":1277,"change":1278,"percent_change":1156,"volume":806,"transactions":9,"vwap":1277},"2026-02-11",38.032001,0.002,{"date":1280,"open":1281,"high":1028,"low":300,"close":1282,"change":486,"percent_change":156,"volume":806,"transactions":9,"vwap":1282},"2026-02-10",37.94,38.029999,{"date":1284,"open":324,"high":324,"low":779,"close":1285,"change":1286,"percent_change":294,"volume":1287,"transactions":9,"vwap":1285},"2026-02-09",37.75,-0.251,2800,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":935,"transactions":9,"vwap":1291},"2026-02-06",38.133,38.00099945,0.347,0.92,{"date":1295,"open":952,"high":779,"low":880,"close":1296,"change":883,"percent_change":964,"volume":1003,"transactions":9,"vwap":1296},"2026-02-05",37.654,{"date":1298,"open":1299,"high":1041,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":745,"transactions":9,"vwap":1300},"2026-02-04",37.388,37.439,0.574,1.56,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":935,"transactions":9,"vwap":1306},"2026-02-03",36.795,36.865,0.03,0.08,{"date":1310,"open":846,"high":846,"low":1311,"close":1311,"change":1312,"percent_change":591,"volume":750,"transactions":9,"vwap":1311},"2026-02-02",36.835,0.085,{"date":1314,"open":1315,"high":1074,"low":1315,"close":1074,"change":1316,"percent_change":222,"volume":907,"transactions":9,"vwap":1074},"2026-01-30",36.391,0.068,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":1323,"volume":921,"transactions":9,"vwap":1320},"2026-01-29",36.477,36.682,36.45,0.279,0.77,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":633,"volume":806,"transactions":9,"vwap":1328},"2026-01-28",36.525,36.63,36.403,-0.219,{"date":1331,"open":1332,"high":1327,"low":1333,"close":1334,"change":1335,"percent_change":1201,"volume":683,"transactions":9,"vwap":1334},"2026-01-27",36.52,36.51,36.622,-0.043,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":811,"volume":1251,"transactions":9,"vwap":1340},"2026-01-26",36.81,36.537,36.665,0.061,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":1348,"volume":698,"transactions":9,"vwap":1345},"2026-01-23",36.535,36.604,36.49,-0.239,-0.65,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":794,"transactions":9,"vwap":1352},"2026-01-22",36.975,36.843,-0.137,-0.37,{"date":1356,"open":916,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":99,"volume":1360,"transactions":9,"vwap":1357},"2026-01-21",36.98,36.78,0.371,2600,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":806,"transactions":9,"vwap":1364},"2026-01-20",36.73,36.609,-0.388,-1.05,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":185,"volume":913,"transactions":9,"vwap":1370},"2026-01-16",36.89,36.997,36.797,0.076,{"date":1374,"open":1357,"high":1357,"low":1375,"close":1375,"change":799,"percent_change":1323,"volume":907,"transactions":9,"vwap":1375},"2026-01-15",36.921,{"date":1377,"open":1378,"high":839,"low":1378,"close":839,"change":1379,"percent_change":1380,"volume":171,"transactions":9,"vwap":839},"2026-01-14",36.5,0.356,0.98,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":921,"transactions":9,"vwap":1384},"2026-01-13",36.34,36.283,-0.148,-0.41,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":745,"transactions":9,"vwap":1391},"2026-01-12",36.499,36.53,36.431,0.006,0.02,{"date":1395,"open":1396,"high":1397,"low":1084,"close":1398,"change":1399,"percent_change":889,"volume":737,"transactions":9,"vwap":1398},"2026-01-09",36.509,36.524,36.425,0.038,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":921,"transactions":9,"vwap":1405},"2026-01-08",36.4,36.42,36.33,36.387,0.474,1.32,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":954,"percent_change":607,"volume":1414,"transactions":9,"vwap":1413},"2026-01-07",35.92,35.99,35.9,35.913,5200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":468,"volume":755,"transactions":9,"vwap":1418},"2026-01-06",35.825,36.101,35.79,0.092,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":129,"volume":750,"transactions":9,"vwap":1425},"2026-01-05",35.945,36.126,36.0089989,0.278,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":1432,"percent_change":591,"volume":750,"transactions":9,"vwap":1430},"2026-01-02",35.585,35.731,35.53,0.081,{"date":1434,"open":1435,"high":1435,"low":229,"close":229,"change":1436,"percent_change":369,"volume":794,"transactions":9,"vwap":229},"2025-12-31",35.816,-0.283,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":259,"volume":794,"transactions":9,"vwap":1440},"2025-12-30",35.98,35.933,-0.067,{"date":1443,"open":1444,"high":1098,"low":1445,"close":1098,"change":1446,"percent_change":496,"volume":1447,"transactions":9,"vwap":1098},"2025-12-29",35.996,35.97,-0.011,4700,{"date":1449,"open":1410,"high":1450,"low":1410,"close":1450,"change":1262,"percent_change":277,"volume":171,"transactions":9,"vwap":1450},"2025-12-26",36.011002,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":1457,"volume":171,"transactions":9,"vwap":1454},"2025-12-24",35.976,36.043999,35.96,0.111,0.31,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1440,"change":1462,"percent_change":213,"volume":921,"transactions":9,"vwap":1440},"2025-12-23",36.040001,35.91,-0.086,{"date":1464,"open":1465,"high":1466,"low":1455,"close":1467,"change":1468,"percent_change":775,"volume":737,"transactions":9,"vwap":1467},"2025-12-22",36.0099983,36.12,36.019001,0.109,{"date":1470,"open":1471,"high":1125,"low":1461,"close":1461,"change":1472,"percent_change":1473,"volume":683,"transactions":9,"vwap":1461},"2025-12-19",35.984,-0.165,-0.46,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":737,"transactions":9,"vwap":1478},"2025-12-18",36.207,36.252,36.075001,-0.035,-0.1,{"date":1482,"open":1483,"high":1483,"low":1465,"close":1484,"change":468,"percent_change":35,"volume":1287,"transactions":9,"vwap":1484},"2025-12-17",36.149,36.11,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":698,"transactions":9,"vwap":1489},"2025-12-16",35.998,35.82,35.85,-0.152,-0.42,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":124,"volume":683,"transactions":9,"vwap":1495},"2025-12-15",35.84,36.0019989,0.142,{"date":1498,"open":1494,"high":1499,"low":1500,"close":219,"change":1501,"percent_change":1502,"volume":1025,"transactions":9,"vwap":219},"2025-12-12",35.94,35.817,-0.177,-0.49,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":900,"volume":921,"transactions":9,"vwap":1506},"2025-12-11",36.099998,36.036999,0.272,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1513,"percent_change":42,"volume":935,"transactions":9,"vwap":1511},"2025-12-10",35.586,35.765,35.54,0.355,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":267,"volume":890,"transactions":9,"vwap":1518},"2025-12-09",35.55,35.58,35.41,-0.074,{"date":1521,"open":1517,"high":1522,"low":1523,"close":1523,"change":1274,"percent_change":572,"volume":750,"transactions":9,"vwap":1523},"2025-12-08",35.6,35.484,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1002,"percent_change":259,"volume":763,"transactions":9,"vwap":1529},"2025-12-05",35.807,35.813,35.739,35.744,{"date":1531,"open":1439,"high":1439,"low":1527,"close":1527,"change":1532,"percent_change":319,"volume":921,"transactions":9,"vwap":1527},"2025-12-04",-0.163,{"date":1534,"open":1098,"high":1460,"low":1453,"close":1453,"change":1535,"percent_change":1308,"volume":921,"transactions":9,"vwap":1453},"2025-12-03",0.029,{"date":1537,"open":1538,"high":1460,"low":1539,"close":1539,"change":1540,"percent_change":642,"volume":1003,"transactions":9,"vwap":1539},"2025-12-02",36.025002,35.947,-0.174,{"date":1542,"open":1404,"high":1404,"low":1543,"close":1543,"change":1544,"percent_change":1171,"volume":691,"transactions":9,"vwap":1543},"2025-12-01",36.121,-0.209,{"date":1546,"open":1547,"high":1547,"low":1404,"close":1404,"change":1548,"percent_change":1037,"volume":683,"transactions":9,"vwap":1404},"2025-11-28",36.376,0.052,{"date":1550,"open":1403,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":673,"volume":737,"transactions":9,"vwap":1552},"2025-11-26",36.48,36.278,0.118,{"date":1555,"open":1120,"high":1556,"low":1120,"close":1088,"change":1557,"percent_change":1558,"volume":698,"transactions":9,"vwap":1088},"2025-11-25",36.22,0.512,1.44,{"date":1560,"open":1561,"high":200,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":745,"transactions":9,"vwap":1563},"2025-11-24",35.671,35.64,35.648,-0.128,-0.36,{"date":1567,"open":1568,"high":1499,"low":1569,"close":1569,"change":1132,"percent_change":1570,"volume":698,"transactions":9,"vwap":1569},"2025-11-21",35.922,35.776,1.47,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":723,"volume":935,"transactions":9,"vwap":1574},"2025-11-20",35.614,35.259,-0.013,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":698,"transactions":9,"vwap":1580},"2025-11-19",35.395,35.416,35.272,-0.194,-0.55,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":913,"transactions":9,"vwap":1587},"2025-11-18",35.39,35.51,35.466,0.168,0.48,{"date":1591,"open":231,"high":208,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":171,"transactions":9,"vwap":1592},"2025-11-17",35.298,-0.446,-1.25,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1529,"change":1599,"percent_change":625,"volume":1360,"transactions":9,"vwap":1529},"2025-11-14",35.669,35.76,-0.081,{"date":1601,"open":1098,"high":1116,"low":1417,"close":1417,"change":1602,"percent_change":1473,"volume":913,"transactions":9,"vwap":1417},"2025-11-13",-0.166,{"date":1604,"open":1125,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":304,"volume":1032,"transactions":9,"vwap":1606},"2025-11-12",36.09,35.991,-0.056,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":1323,"volume":755,"transactions":9,"vwap":1611},"2025-11-11",35.968,36.047001,0.275,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":895,"percent_change":1308,"volume":683,"transactions":9,"vwap":1617},"2025-11-10",35.659,35.88,35.772,{"date":1619,"open":1516,"high":1620,"low":1516,"close":1620,"change":1621,"percent_change":1622,"volume":750,"transactions":9,"vwap":1620},"2025-11-07",35.745,0.364,1.03,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":331,"volume":794,"transactions":9,"vwap":1627},"2025-11-06",35.49,35.377,35.381,-0.156,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":763,"transactions":9,"vwap":1633},"2025-11-05",35.481,35.649,35.537,0.165,0.47,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":1641,"percent_change":1642,"volume":750,"transactions":9,"vwap":1639},"2025-11-04",35.3,35.372,35.269,0.154,0.44,{"date":1644,"open":23,"high":1645,"low":23,"close":1645,"change":1646,"percent_change":119,"volume":683,"transactions":9,"vwap":1645},"2025-11-03",35.218,0.088,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1650,"change":1479,"percent_change":1480,"volume":794,"transactions":9,"vwap":1650},"2025-10-31",35.095001,35.13,35.080002,{"date":1653,"open":1585,"high":1585,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":691,"transactions":9,"vwap":1654},"2025-10-30",35.165,-0.029,-0.08,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":737,"transactions":9,"vwap":1661},"2025-10-29",35.63,35.18,35.194,-0.474,-1.33,{"date":1665,"open":1666,"high":1114,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":935,"transactions":9,"vwap":1667},"2025-10-28",35.71,35.668,-0.321,-0.89,{"date":1671,"open":1455,"high":1411,"low":1499,"close":1672,"change":1673,"percent_change":277,"volume":691,"transactions":9,"vwap":1672},"2025-10-27",35.989,-0.034,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":940,"percent_change":304,"volume":683,"transactions":9,"vwap":1678},"2025-10-24",36.14,36.21,36.022999,{"date":1680,"open":1484,"high":1484,"low":1681,"close":1681,"change":1335,"percent_change":1201,"volume":755,"transactions":9,"vwap":1681},"2025-10-23",36.082001,{"date":1683,"open":1684,"high":1142,"low":1685,"close":1686,"change":926,"percent_change":1037,"volume":913,"transactions":9,"vwap":1686},"2025-10-22",36.169,36.02,36.125,{"date":1688,"open":1466,"high":1088,"low":1478,"close":1478,"change":1689,"percent_change":1308,"volume":1032,"transactions":9,"vwap":1478},"2025-10-21",0.028,{"date":1691,"open":1417,"high":1692,"low":1417,"close":1611,"change":1693,"percent_change":1694,"volume":935,"transactions":9,"vwap":1611},"2025-10-20",36.049999,0.303,0.85,{"date":1696,"open":1697,"high":1529,"low":1697,"close":1529,"change":1698,"percent_change":717,"volume":794,"transactions":9,"vwap":1529},"2025-10-17",35.52,0.298,{"date":1700,"open":1109,"high":1109,"low":1701,"close":1701,"change":974,"percent_change":572,"volume":750,"transactions":9,"vwap":1701},"2025-10-16",35.446,{"date":1703,"open":1136,"high":1136,"low":1704,"close":1704,"change":1575,"percent_change":723,"volume":171,"transactions":9,"vwap":1704},"2025-10-15",35.708,{"date":1706,"open":1517,"high":200,"low":1586,"close":1707,"change":1708,"percent_change":1709,"volume":745,"transactions":9,"vwap":1707},"2025-10-14",35.721,0.328,0.93,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":750,"transactions":9,"vwap":1715},"2025-10-13",35.385,35.43,35.345,35.393,0.153,0.43,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":325,"percent_change":1722,"volume":921,"transactions":9,"vwap":1721},"2025-10-10",35.657,35.24,-0.87,{"date":1724,"open":1494,"high":1494,"low":1516,"close":1516,"change":1725,"percent_change":697,"volume":698,"transactions":9,"vwap":1516},"2025-10-09",-0.391,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":806,"transactions":9,"vwap":1730},"2025-10-08",35.81,35.957,35.941,0.072,0.2,{"date":1734,"open":1410,"high":1465,"low":1494,"close":1735,"change":1736,"percent_change":1473,"volume":763,"transactions":9,"vwap":1735},"2025-10-07",35.869,-0.164,{"date":1738,"open":1739,"high":1141,"low":1411,"close":1740,"change":1736,"percent_change":319,"volume":949,"transactions":9,"vwap":1740},"2025-10-06",36.19,36.033001,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1732,"volume":1747,"transactions":9,"vwap":1745},"2025-10-03",36.28,36.38,36.197,0.073,8200,{"date":1749,"open":1445,"high":1750,"low":1445,"close":1750,"change":1751,"percent_change":642,"volume":763,"transactions":9,"vwap":1750},"2025-10-02",36.124,-0.175,{"date":1753,"open":1754,"high":1754,"low":1556,"close":1755,"change":1519,"percent_change":730,"volume":691,"transactions":9,"vwap":1755},"2025-10-01",36.36,36.299,{"date":1757,"open":1556,"high":1758,"low":1141,"close":1758,"change":1104,"percent_change":547,"volume":750,"transactions":9,"vwap":1758},"2025-09-30",36.373,{"date":1760,"open":1088,"high":1761,"low":1088,"close":1761,"change":1762,"percent_change":434,"volume":1763,"transactions":9,"vwap":1761},"2025-09-29",36.179,-0.103,300,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":1380,"volume":1032,"transactions":9,"vwap":1767},"2025-09-26",36.26,36.282,0.352,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1107,"change":1773,"percent_change":1181,"volume":794,"transactions":9,"vwap":1107},"2025-09-25",35.965,35.918,-0.297,{"date":1775,"open":1776,"high":1776,"low":1556,"close":1777,"change":1200,"percent_change":285,"volume":1778,"transactions":9,"vwap":1777},"2025-09-24",36.352,36.227,6300,{"date":1780,"open":1781,"high":1782,"low":1141,"close":1782,"change":1783,"percent_change":1784,"volume":171,"transactions":9,"vwap":1782},"2025-09-23",36.27,36.274,0.033,0.09,{"date":1786,"open":1130,"high":1787,"low":1739,"close":1788,"change":1789,"percent_change":304,"volume":935,"transactions":9,"vwap":1788},"2025-09-22",36.25,36.241,-0.058,{"date":1791,"open":1792,"high":1792,"low":1755,"close":1755,"change":1793,"percent_change":863,"volume":794,"transactions":9,"vwap":1755},"2025-09-19",36.37,-0.274,{"date":1795,"open":1404,"high":1796,"low":1404,"close":1797,"change":1798,"percent_change":1063,"volume":750,"transactions":9,"vwap":1797},"2025-09-18",36.635,36.573,0.259,{"date":1800,"open":1390,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":927,"volume":683,"transactions":9,"vwap":1803},"2025-09-17",36.57,36.29,36.314,0.046,{"date":1806,"open":1404,"high":1807,"low":1556,"close":1808,"change":1809,"percent_change":736,"volume":1810,"transactions":9,"vwap":1808},"2025-09-16",36.35,36.268,-0.192,3500,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":293,"percent_change":1815,"volume":750,"transactions":9,"vwap":1814},"2025-09-15",36.76,36.46,-0.68,{"date":1817,"open":1818,"high":1363,"low":1818,"close":1819,"change":1024,"percent_change":633,"volume":935,"transactions":9,"vwap":1819},"2025-09-12",36.67,36.71,{"date":1821,"open":845,"high":917,"low":845,"close":917,"change":1822,"percent_change":1823,"volume":921,"transactions":9,"vwap":917},"2025-09-11",0.469,1.29,{"date":1825,"open":1744,"high":1826,"low":1744,"close":1826,"change":1239,"percent_change":331,"volume":171,"transactions":9,"vwap":1826},"2025-09-10",36.461,{"date":1828,"open":1829,"high":1819,"low":1801,"close":1830,"change":1831,"percent_change":1502,"volume":935,"transactions":9,"vwap":1830},"2025-09-09",36.65,36.623,-0.182,{"date":1833,"open":1363,"high":1834,"low":1363,"close":1834,"change":1835,"percent_change":434,"volume":913,"transactions":9,"vwap":1834},"2025-09-08",36.805,-0.104,{"date":1837,"open":1338,"high":833,"low":1338,"close":1838,"change":689,"percent_change":690,"volume":683,"transactions":9,"vwap":1838},"2025-09-05",36.909,{"date":1840,"open":1818,"high":1306,"low":1818,"close":1306,"change":1507,"percent_change":156,"volume":691,"transactions":9,"vwap":1306},"2025-09-04",{"date":1842,"open":1843,"high":1083,"low":1844,"close":1083,"change":1845,"percent_change":1656,"volume":921,"transactions":9,"vwap":1083},"2025-09-03",36.463,36.43,-0.028,{"date":1847,"open":1796,"high":1796,"low":1333,"close":1848,"change":1849,"percent_change":841,"volume":935,"transactions":9,"vwap":1848},"2025-09-02",36.621,-0.184,{"date":1851,"open":1852,"high":1834,"low":1074,"close":1834,"change":1853,"percent_change":835,"volume":1003,"transactions":9,"vwap":1834},"2025-08-29",36.769,0.066,{"date":1855,"open":1856,"high":1857,"low":1082,"close":1857,"change":1858,"percent_change":1859,"volume":818,"transactions":9,"vwap":1857},"2025-08-28",36.725,36.739,-0.231,-0.62,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":478,"percent_change":156,"volume":935,"transactions":9,"vwap":1863},"2025-08-27",36.875,36.97,{"date":1865,"open":1074,"high":1358,"low":1866,"close":1866,"change":1867,"percent_change":1480,"volume":935,"transactions":9,"vwap":1866},"2025-08-26",36.7,-0.038,{"date":1869,"open":846,"high":846,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":171,"transactions":9,"vwap":1870},"2025-08-25",36.738,-0.368,-0.99,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":134,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-22",37.158,37.106,1.81,400,{"date":1880,"open":1881,"high":1881,"low":1403,"close":1882,"change":1883,"percent_change":1884,"volume":921,"transactions":9,"vwap":1882},"2025-08-21",36.47,36.446,-0.051,-0.14,{"date":1886,"open":1887,"high":1888,"low":1346,"close":1889,"change":1890,"percent_change":312,"volume":949,"transactions":9,"vwap":1889},"2025-08-20",36.555,36.6,36.497,0.039,{"date":1892,"open":1787,"high":1893,"low":1787,"close":1893,"change":1894,"percent_change":744,"volume":755,"transactions":9,"vwap":1893},"2025-08-19",36.458,0.391,{"date":1896,"open":1099,"high":1099,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":745,"transactions":9,"vwap":1897},"2025-08-18",36.067001,-0.116,-0.32,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1177,"percent_change":1904,"volume":994,"transactions":9,"vwap":1903},"2025-08-15",36.245,36.183,-0.57,{"date":1906,"open":1907,"high":1084,"low":1907,"close":1907,"change":1908,"percent_change":572,"volume":794,"transactions":9,"vwap":1907},"2025-08-14",36.39,-0.268,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1003,"transactions":9,"vwap":1912},"2025-08-13",36.295,36.658,0.472,1.3,{"date":1916,"open":1455,"high":1917,"low":1455,"close":1917,"change":1894,"percent_change":1008,"volume":913,"transactions":9,"vwap":1917},"2025-08-12",36.186,{"date":1919,"open":1728,"high":1107,"low":1920,"close":1920,"change":1921,"percent_change":318,"volume":691,"transactions":9,"vwap":1920},"2025-08-11",35.795,-0.061,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":149,"volume":994,"transactions":9,"vwap":1924},"2025-08-08",35.856,0.124,{"date":1927,"open":1666,"high":1598,"low":1666,"close":1928,"change":1155,"percent_change":1156,"volume":171,"transactions":9,"vwap":1928},"2025-08-07",35.732,{"date":1930,"open":1419,"high":1419,"low":1931,"close":1932,"change":1392,"percent_change":1393,"volume":907,"transactions":9,"vwap":1932},"2025-08-06",35.72,35.729,{"date":1934,"open":231,"high":1419,"low":231,"close":1935,"change":1420,"percent_change":468,"volume":1936,"transactions":9,"vwap":1935},"2025-08-05",35.723,3600,{"date":1938,"open":1517,"high":1939,"low":17,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-08-04",35.631,0.408,1.16,3300,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":876,"volume":1948,"transactions":9,"vwap":1946},"2025-08-01",35.22,35.223,-0.121,3000,{"date":1950,"open":1951,"high":1516,"low":1952,"close":1952,"change":213,"percent_change":793,"volume":1953,"transactions":9,"vwap":1952},"2025-07-31",35.475,35.344,124900,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":369,"volume":907,"transactions":9,"vwap":1957},"2025-07-30",35.89,35.584,-0.282,{"date":1960,"open":1728,"high":1961,"low":1728,"close":1961,"change":1962,"percent_change":1224,"volume":1878,"transactions":9,"vwap":1961},"2025-07-29",35.866,0.195,{"date":1964,"open":1965,"high":1616,"low":1561,"close":1561,"change":1966,"percent_change":1967,"volume":724,"transactions":9,"vwap":1561},"2025-07-28",35.83,-0.303,-0.84,{"date":1969,"open":1461,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":149,"volume":794,"transactions":9,"vwap":1970},"2025-07-25",35.974,35.801,0.125,{"date":1974,"open":1956,"high":1692,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":750,"transactions":9,"vwap":1975},"2025-07-24",35.849,-0.277,-0.77,{"date":1979,"open":1141,"high":1141,"low":1097,"close":1424,"change":1980,"percent_change":311,"volume":935,"transactions":9,"vwap":1424},"2025-07-23",0.016,{"date":1982,"open":1983,"high":1984,"low":1455,"close":1484,"change":1985,"percent_change":599,"volume":1172,"transactions":9,"vwap":1484},"2025-07-22",35.992,36.13,0.434,{"date":1987,"open":1988,"high":1461,"low":1989,"close":1989,"change":1921,"percent_change":318,"volume":755,"transactions":9,"vwap":1989},"2025-07-21",35.785,35.676,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":876,"volume":1994,"transactions":9,"vwap":1992},"2025-07-18",35.737,-0.123,200,{"date":1996,"open":1419,"high":1997,"low":1419,"close":219,"change":1998,"percent_change":775,"volume":691,"transactions":9,"vwap":219},"2025-07-17",35.887,0.106,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":994,"transactions":9,"vwap":2002},"2025-07-16",35.725,35.754,0.221,0.62,{"date":2006,"open":221,"high":221,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":750,"transactions":9,"vwap":2007},"2025-07-15",35.533,-0.568,-1.57,{"date":2011,"open":2012,"high":2013,"low":2012,"close":1418,"change":2014,"percent_change":2015,"volume":755,"transactions":9,"vwap":1418},"2025-07-14",35.995,36.105,0.166,0.46,{"date":2017,"open":1461,"high":1605,"low":2018,"close":2019,"change":2020,"percent_change":607,"volume":745,"transactions":9,"vwap":2019},"2025-07-11",35.803,35.935,-0.189,{"date":2022,"open":2023,"high":1124,"low":2023,"close":1750,"change":2024,"percent_change":690,"volume":949,"transactions":9,"vwap":1750},"2025-07-10",36.07,0.045,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":312,"volume":994,"transactions":9,"vwap":2027},"2025-07-09",36.078999,0.041,{"date":2030,"open":1412,"high":1739,"low":1412,"close":2031,"change":2032,"percent_change":109,"volume":724,"transactions":9,"vwap":2031},"2025-07-08",36.037998,-0.005,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-07-07",36.31,36.032001,36.042999,-0.348,-0.96,4900,{"date":2042,"open":1907,"high":1084,"low":1907,"close":1315,"change":2043,"percent_change":486,"volume":907,"transactions":9,"vwap":1315},"2025-07-03",0.103,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":2048,"percent_change":222,"volume":755,"transactions":9,"vwap":2047},"2025-07-02",36.080002,36.288,0.069,{"date":2050,"open":1728,"high":1807,"low":1728,"close":2051,"change":2052,"percent_change":2053,"volume":683,"transactions":9,"vwap":2051},"2025-07-01",36.219,0.372,1.04,{"date":2055,"open":1659,"high":2056,"low":1659,"close":2056,"change":1166,"percent_change":927,"volume":755,"transactions":9,"vwap":2056},"2025-06-30",35.847,{"date":2058,"open":1455,"high":1411,"low":221,"close":221,"change":2059,"percent_change":730,"volume":755,"transactions":9,"vwap":221},"2025-06-27",-0.071,{"date":2061,"open":1659,"high":2062,"low":1659,"close":2062,"change":2063,"percent_change":2015,"volume":171,"transactions":9,"vwap":2062},"2025-06-26",35.871,0.164,{"date":2065,"open":219,"high":2066,"low":2067,"close":2067,"change":1593,"percent_change":2068,"volume":745,"transactions":9,"vwap":2067},"2025-06-25",35.87,35.707,-1.23,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":1784,"volume":907,"transactions":9,"vwap":2072},"2025-06-24",36.269,36.153,0.031,{"date":2075,"open":2076,"high":2077,"low":1494,"close":2077,"change":2078,"percent_change":2079,"volume":691,"transactions":9,"vwap":2077},"2025-06-23",35.915,36.122,0.507,1.42,{"date":2081,"open":200,"high":200,"low":1517,"close":2082,"change":2083,"percent_change":303,"volume":750,"transactions":9,"vwap":2082},"2025-06-20",35.615,-0.021,{"date":2085,"open":2086,"high":1136,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":683,"transactions":9,"vwap":2087},"2025-06-18",35.66,35.636,0.133,0.37,{"date":2091,"open":17,"high":17,"low":2092,"close":2092,"change":2093,"percent_change":268,"volume":750,"transactions":9,"vwap":2092},"2025-06-17",35.503,-0.199,{"date":2095,"open":1956,"high":1956,"low":2096,"close":2096,"change":1316,"percent_change":222,"volume":755,"transactions":9,"vwap":2096},"2025-06-16",35.702,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":1994,"transactions":9,"vwap":2100},"2025-06-13",35.761,35.634,-0.433,-1.2,{"date":2104,"open":1107,"high":1897,"low":1107,"close":1897,"change":2105,"percent_change":1234,"volume":755,"transactions":9,"vwap":1897},"2025-06-12",0.151,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":285,"percent_change":1565,"volume":1763,"transactions":9,"vwap":2109},"2025-06-11",35.885,35.916,{"date":2111,"open":1466,"high":1088,"low":2112,"close":2112,"change":787,"percent_change":999,"volume":921,"transactions":9,"vwap":2112},"2025-06-10",36.046001,{"date":2114,"open":1412,"high":1692,"low":1489,"close":2115,"change":2116,"percent_change":311,"volume":913,"transactions":9,"vwap":2115},"2025-06-09",35.924,0.015,{"date":2118,"open":1965,"high":2119,"low":1965,"close":2119,"change":2120,"percent_change":35,"volume":1878,"transactions":9,"vwap":2119},"2025-06-06",35.909,0.262,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":1994,"transactions":9,"vwap":2124},"2025-06-05",35.5,35.647,-0.052,-0.15,{"date":2128,"open":2129,"high":1616,"low":2130,"close":2130,"change":1809,"percent_change":736,"volume":794,"transactions":9,"vwap":2130},"2025-06-04",35.874,35.699,{"date":2132,"open":2133,"high":1107,"low":2133,"close":2134,"change":2135,"percent_change":964,"volume":755,"transactions":9,"vwap":2134},"2025-06-03",35.695,35.891,0.204,{"date":2137,"open":229,"high":208,"low":229,"close":2138,"change":2139,"percent_change":1582,"volume":750,"transactions":9,"vwap":2138},"2025-06-02",35.687,-0.198,{"date":2141,"open":1489,"high":2108,"low":1728,"close":2108,"change":2142,"percent_change":119,"volume":691,"transactions":9,"vwap":2108},"2025-05-30",0.089,{"date":2144,"open":1935,"high":2145,"low":208,"close":2145,"change":2146,"percent_change":1268,"volume":691,"transactions":9,"vwap":2145},"2025-05-29",35.796,0.211,{"date":2148,"open":1429,"high":1429,"low":1429,"close":1429,"change":2149,"percent_change":2150,"volume":1763,"transactions":9,"vwap":1429},"2025-05-28",-0.358,-1,{"date":2152,"open":1988,"high":2153,"low":1988,"close":2153,"change":2154,"percent_change":2155,"volume":1032,"transactions":9,"vwap":2153},"2025-05-27",35.943,0.571,1.61,{"date":2157,"open":2158,"high":1639,"low":2158,"close":1639,"change":2159,"percent_change":723,"volume":907,"transactions":9,"vwap":1639},"2025-05-23",35.34,-0.015,{"date":2161,"open":2162,"high":1713,"low":2162,"close":2163,"change":2164,"percent_change":1565,"volume":750,"transactions":9,"vwap":2163},"2025-05-22",35.19,35.387,-0.129,{"date":2166,"open":219,"high":219,"low":2167,"close":2167,"change":457,"percent_change":2168,"volume":1878,"transactions":9,"vwap":2167},"2025-05-21",35.516,-2.04,{"date":2170,"open":2171,"high":1814,"low":2172,"close":2172,"change":2173,"percent_change":203,"volume":921,"transactions":9,"vwap":2172},"2025-05-20",36.345,36.256,-0.144,{"date":2175,"open":2176,"high":1402,"low":2176,"close":1402,"change":993,"percent_change":690,"volume":921,"transactions":9,"vwap":1402},"2025-05-19",36.15,{"date":2178,"open":1453,"high":2179,"low":1453,"close":2179,"change":2180,"percent_change":2181,"volume":683,"transactions":9,"vwap":2179},"2025-05-16",36.357,0.399,1.11,{"date":2183,"open":209,"high":2184,"low":209,"close":2184,"change":2185,"percent_change":2186,"volume":691,"transactions":9,"vwap":2184},"2025-05-15",35.958,0.45,1.27,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":2191,"percent_change":1348,"volume":683,"transactions":9,"vwap":2190},"2025-05-14",35.347,35.508,-0.233,{"date":2193,"open":2194,"high":1956,"low":2195,"close":2195,"change":2126,"percent_change":1491,"volume":698,"transactions":9,"vwap":2195},"2025-05-13",35.805,35.741,{"date":2197,"open":1616,"high":1439,"low":2066,"close":2134,"change":2198,"percent_change":1008,"volume":1079,"transactions":9,"vwap":2134},"2025-05-12",0.388,{"date":2200,"open":2201,"high":2092,"low":2202,"close":2092,"change":2203,"percent_change":1307,"volume":794,"transactions":9,"vwap":2092},"2025-05-09",35.47,35.38,0.011,{"date":2205,"open":2206,"high":1136,"low":2207,"close":2208,"change":1432,"percent_change":591,"volume":171,"transactions":9,"vwap":2208},"2025-05-08",35.4,35.36,35.492,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":339,"volume":907,"transactions":9,"vwap":2213},"2025-05-07",35.517,35.35,35.411,-0.006,{"date":2216,"open":1713,"high":2217,"low":2212,"close":2218,"change":2219,"percent_change":362,"volume":921,"transactions":9,"vwap":2218},"2025-05-06",35.451,35.417,-0.095,{"date":2221,"open":1518,"high":1666,"low":1518,"close":2222,"change":1762,"percent_change":2223,"volume":1003,"transactions":9,"vwap":2222},"2025-05-05",35.512,-0.29,{"date":2225,"open":2226,"high":229,"low":2226,"close":2082,"change":2227,"percent_change":580,"volume":2228,"transactions":9,"vwap":2082},"2025-05-02",35.45,0.421,6100,{"date":2230,"open":2231,"high":2207,"low":1661,"close":1661,"change":1673,"percent_change":1480,"volume":2232,"transactions":9,"vwap":1661},"2025-05-01",35.2,5900,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":303,"percent_change":318,"volume":907,"transactions":9,"vwap":2237},"2025-04-30",34.95,35.23,35.228,{"date":2239,"open":2240,"high":2207,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":935,"transactions":9,"vwap":2241},"2025-04-29",34.98,35.288,0.126,0.36,{"date":2245,"open":1651,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":2249,"volume":755,"transactions":9,"vwap":2246},"2025-04-28",35.162,34.88,0.214,0.61,{"date":2251,"open":2252,"high":2235,"low":2252,"close":2253,"change":2254,"percent_change":325,"volume":2255,"transactions":9,"vwap":2253},"2025-04-25",34.78,34.948,-0.108,5000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":2261,"percent_change":964,"volume":724,"transactions":9,"vwap":2259},"2025-04-24",34.953,35.056,34.93,0.198,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":805,"percent_change":1732,"volume":683,"transactions":9,"vwap":2266},"2025-04-23",35.021999,35.07,34.858,{"date":177,"open":173,"high":2268,"low":173,"close":2269,"change":2270,"percent_change":42,"volume":745,"transactions":9,"vwap":2269},34.795,34.788,0.343]