[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUSV":3,"homepage-market-summary":29,"stock-historical-HUSV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HUSV","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 Domestic ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9532,0.7604,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},38.93,38.9301,38.92,38.83,0.1,0.26,1678,41.86,37.76,13541.095966764,28.5,2540,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},14037,5123673.991691,0.59,"2025-04-22",[180,183,191,200,210,220,228,236,245,254,264,273,283,293,303,312,321,329,339,349,358,368,378,388,397,408,416,425,432,440,447,456,463,472,480,489,499,509,517,526,536,546,554,564,572,581,589,597,606,613,621,630,640,648,658,664,673,681,689,697,704,710,716,724,732,739,748,755,764,771,777,784,792,799,808,817,823,829,835,843,850,856,862,869,874,879,885,891,899,905,911,917,926,932,938,942,947,950,957,964,972,980,986,991,999,1006,1012,1016,1023,1030,1036,1041,1047,1052,1056,1060,1066,1071,1077,1082,1089,1093,1097,1105,1112,1117,1123,1128,1135,1143,1152,1158,1164,1170,1174,1180,1187,1192,1196,1204,1210,1215,1218,1224,1228,1233,1239,1246,1250,1256,1262,1268,1274,1281,1287,1290,1296,1301,1306,1311,1315,1321,1326,1332,1336,1340,1344,1347,1353,1357,1362,1367,1373,1379,1385,1389,1395,1403,1409,1414,1417,1420,1427,1432,1436,1441,1446,1452,1457,1462,1468,1474,1479,1484,1488,1492,1499,1504,1508,1512,1520,1526,1530,1535,1541,1547,1552,1555,1558,1562,1565,1570,1574,1578,1583,1588,1594,1598,1606,1612,1617,1623,1627,1631,1635,1642,1648,1654,1658,1662,1668,1673,1676,1682,1687,1692,1696,1700,1705,1709,1712,1717,1721,1726,1730,1734,1738,1742,1746,1750,1755,1759,1763,1767,1773,1777,1781,1785,1789,1792,1795,1799,1803,1807,1811,1816,1820,1825,1829,1833,1837,1840,1845,1847,1851,1854,1856,1860,1863,1866,1871,1877,1881,1886,1890,1892,1897,1901,1905,1908,1912,1917,1920,1925,1931,1935,1939,1941,1943,1946,1953,1959,1962,1968,1973,1976,1981,1985,1989,1992,1997,1999,2003,2008,2014,2018,2023,2026,2030,2033,2036,2040,2044,2048,2053,2057,2061,2066,2071,2074,2079,2083,2087,2093,2097,2103,2106,2110,2118,2122,2126,2130,2134,2138,2143,2146,2152,2156,2160,2166,2169,2173,2177,2182,2186,2192,2197,2201,2205,2210,2215,2220,2224,2227,2230],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},28,38.9342,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":146,"volume":188,"transactions":189,"vwap":190},"2026-10-01",38.63,38.879,0.1475,2974.6749,55,38.6828,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",38.97,38.6825,-0.1775,-0.46,6486.367,53,38.8918,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",38.78,38.86,38.7199,-0.0778,-0.2,5331.1639,194,38.7763,{"date":211,"open":193,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",39,38.88,38.9378,-0.109,-0.28,6779.1896,54,38.9538,{"date":221,"open":17,"high":222,"low":17,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",39.0468,0.0268,0.07,3540.4886,58,38.9643,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":196,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",39.35,39.02,-1.17,7016.1296,48,39.1093,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",39.7,39.48,-0.22,-0.55,19984.1896,64,39.6109,{"date":246,"open":238,"high":247,"low":248,"close":238,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",39.7123,39.68,-0.0561,-0.14,6526.1896,77,39.6992,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":218,"vwap":263},"2026-09-21",39.76,39.82,39.74,39.7561,0.0011,0,3159.1896,39.7696,{"date":265,"open":266,"high":256,"low":238,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",39.735,39.755,-0.1557,-0.39,1943.2146,89,39.741,{"date":274,"open":275,"high":276,"low":257,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",39.825,39.98,39.9107,0.0795,0.2,7383.314619,202,39.8972,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":281,"vwap":292},"2026-09-16",40.11,40.15,39.77,39.8312,-0.2855,-0.71,15175.1896,39.8463,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",40.13,40.16,40.1167,-0.2045,-0.51,1071.1896,41,40.1484,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",40.35,40.3212,0.1633,0.41,191.1896,20,40.3384,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",40.1738,40.1579,0.2252,0.56,359.1896,22,40.1313,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",39.9327,-0.1287,-0.32,155.2336,24,39.9957,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",40.171,40.06,40.0614,-0.2746,-0.68,4451.22284,62,40.148,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",40.41,40.445,40.336,-0.3115,-0.77,1183.1896,34,40.4141,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",40.8009,40.6475,-0.363,-0.89,3110.2136,56,40.7274,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",40.88,41.06,41.0105,0.2505,0.61,561.360902,27,40.9906,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",40.7201,40.9,40.76,0.01,0.02,10280.1856,125,40.7903,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",40.98,40.722558,40.75,-0.1538,-0.38,6686.1896,31,40.9666,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":356,"vwap":396},"2026-08-31",40.91,40.915,40.9038,-0.1262,-0.31,1189.8856,40.9286,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",41.15,41.175,41.02,41.03,-0.11,-0.27,2702.1896,59,41.1265,{"date":409,"open":410,"high":411,"low":402,"close":412,"change":403,"percent_change":404,"volume":413,"transactions":414,"vwap":415},"2026-08-27",41.09,41.2317,41.14,20161.7961,260,41.1626,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":21,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",41.01,41.31,41.25,0.24,725304.8686,71,41.2874,{"date":426,"open":427,"high":427,"low":428,"close":399,"change":403,"percent_change":404,"volume":429,"transactions":430,"vwap":431},"2026-08-25",41.2,41.08,3841.2136,60,41.1534,{"date":433,"open":412,"high":434,"low":412,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",41.26,0.2964,0.72,907.8121,50,41.186,{"date":441,"open":401,"high":401,"low":442,"close":442,"change":443,"percent_change":373,"volume":444,"transactions":445,"vwap":446},"2026-08-21",40.9636,0.0036,2723.6818,95,40.9901,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",41.215,40.96,-0.18,-0.44,2738.213907,70,41.1468,{"date":457,"open":458,"high":458,"low":412,"close":412,"change":459,"percent_change":106,"volume":460,"transactions":461,"vwap":462},"2026-08-19",41.23,0.0236,5744.1896,61,41.2304,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":423,"vwap":471},"2026-08-18",41.22,41.33,41.1164,0.0764,0.19,2356.3866,41.2615,{"date":473,"open":474,"high":420,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":423,"vwap":479},"2026-08-17",41.2365,41.04,-0.3263,-0.79,4658.4782,41.1239,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":189,"vwap":488},"2026-08-14",41.34,41.42,41.3663,-0.0637,-0.15,1525.165466,41.3885,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",41.39,41.43,41.19,0.125,0.3,12183.5246,73,41.3567,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",41.13,41.3162,41.305,0.0483,0.12,3561.365606,66,41.2391,{"date":510,"open":492,"high":492,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",41.2567,-0.1733,-0.42,28879.7219,92,41.3263,{"date":518,"open":519,"high":520,"low":521,"close":492,"change":522,"percent_change":394,"volume":523,"transactions":524,"vwap":525},"2026-08-10",41.474446,41.53,41.395,-0.1285,3724.264645,68,41.4618,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":423,"vwap":535},"2026-08-07",41.5169,41.59,41.515,41.5585,0.0385,0.09,5980.1896,41.5514,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",41.375,41.52,41.27,0.1917,0.46,3215.232554,79,41.3719,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":406,"vwap":553},"2026-08-05",41.24,41.3283,-0.0717,-0.17,1998.1896,41.2761,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",40.99,41.4,40.975,0.22,0.53,4999.2086,102,41.1828,{"date":565,"open":491,"high":491,"low":428,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",41.18,0.18,0.44,15192.1896,107,41.1318,{"date":573,"open":142,"high":574,"low":575,"close":301,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",41.089,40.79,-0.08,-0.19,229402.1226,103,40.9212,{"date":582,"open":360,"high":583,"low":360,"close":428,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",41.11,-0.4214,-1.02,4099.1896,76,41.0113,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":451,"volume":595,"transactions":337,"vwap":596},"2026-07-29",41.7,41.75,41.5014,-0.073,1856.9956,41.6763,{"date":598,"open":599,"high":24,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",41.8,41.5744,0.6171,1.51,7226.49951,121,41.6817,{"date":607,"open":371,"high":583,"low":360,"close":608,"change":609,"percent_change":177,"volume":610,"transactions":611,"vwap":612},"2026-07-27",40.9573,0.2418,8673.1896,122,40.9892,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":226,"vwap":620},"2026-07-24",40.37,40.7155,0.6802,1.7,29849.2936,40.6129,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":111,"volume":627,"transactions":628,"vwap":629},"2026-07-23",40.19,39.97,40.0353,-0.0026,2779.5019,44,40.0146,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":189,"vwap":639},"2026-07-22",40.0225,40.083,39.94,40.0379,0.0154,0.04,20311.0099,39.951,{"date":641,"open":285,"high":285,"low":642,"close":632,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",40.01,-0.2935,-0.73,3210.5259,69,40.0608,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",40.39,40.42,40.316,-0.104,-0.26,2943.477142,57,40.3575,{"date":659,"open":301,"high":301,"low":651,"close":651,"change":660,"percent_change":661,"volume":662,"transactions":524,"vwap":663},"2026-07-17",-0.12,-0.3,3305.8369,40.5899,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":423,"vwap":672},"2026-07-16",39.855,40.56,40.54,0.8567,2.16,3687.5259,40.3894,{"date":674,"open":675,"high":276,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":454,"vwap":680},"2026-07-15",39.81,39.6833,-0.2401,-0.6,3977.5269,39.8816,{"date":682,"open":634,"high":285,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":430,"vwap":688},"2026-07-14",39.92,39.9234,-0.3614,-0.9,3654.9745,40.0227,{"date":690,"open":691,"high":341,"low":692,"close":693,"change":694,"percent_change":317,"volume":695,"transactions":337,"vwap":696},"2026-07-13",40.36,40.23,40.2848,0.2228,3882.0885,40.297,{"date":698,"open":699,"high":700,"low":683,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",40.0099983,40.062,0.192,0.48,3700,{"date":705,"open":287,"high":706,"low":707,"close":708,"change":660,"percent_change":661,"volume":709,"transactions":9,"vwap":708},"2026-07-09",39.99,39.75,39.87,4200,{"date":711,"open":712,"high":712,"low":706,"close":706,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":706},"2026-07-08",40.33,-0.492,-1.22,5100,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",40.48,40.68,40.482,0.341,0.85,3100,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",40.02,40.18,40.141,-0.213,-0.53,3000,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",39.85,40.354,0.746,1.88,2100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-01",39.53,39.73,39.52,39.608,0.331,0.84,4000,{"date":749,"open":230,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":715,"transactions":9,"vwap":752},"2026-06-30",39.38,39.2,39.277,-0.095,-0.24,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-29",39.49,39.5,39.32,39.372,-0.028,-0.07,3800,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":560,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-26",39.040001,39.41,39.4,1.36,4300,{"date":772,"open":773,"high":774,"low":203,"close":775,"change":776,"percent_change":290,"volume":709,"transactions":9,"vwap":775},"2026-06-25",38.98,39.31,38.87,-0.279,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":136,"volume":783,"transactions":9,"vwap":781},"2026-06-24",39.12,39.3,39.149,0.256,7300,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-23",38.71,38.925,38.893,0.361,0.94,3500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":486,"percent_change":269,"volume":798,"transactions":9,"vwap":797},"2026-06-22",38.709,38.74,38.5,38.532,8700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-18",38.7,38.73,38.59,38.682,-0.038,-0.1,5400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-17",39.16,39.196,38.64,38.72,-0.66,-1.68,3600,{"date":818,"open":819,"high":820,"low":750,"close":750,"change":533,"percent_change":821,"volume":822,"transactions":9,"vwap":750},"2026-06-16",39.515,39.525,0.23,3400,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":654,"volume":828,"transactions":9,"vwap":826},"2026-06-15",39.455,39.29,-0.103,4900,{"date":830,"open":759,"high":831,"low":751,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",39.393,0.14,0.36,4800,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-11",39.43,39.44,39.253,-0.082,-0.21,3900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":533,"volume":816,"transactions":9,"vwap":848},"2026-06-10",39.54,39.565,39.33,39.335,0.035,{"date":851,"open":852,"high":780,"low":853,"close":780,"change":854,"percent_change":855,"volume":834,"transactions":9,"vwap":780},"2026-06-09",39.186,39.155,0.37,0.95,{"date":857,"open":858,"high":780,"low":17,"close":17,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":17},"2026-06-08",39.28,-0.465,-1.18,2600,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":131,"volume":868,"transactions":9,"vwap":866},"2026-06-05",39.445,39.56,39.395,0.305,900,{"date":870,"open":774,"high":774,"low":766,"close":871,"change":872,"percent_change":702,"volume":873,"transactions":9,"vwap":871},"2026-06-04",39.09,0.187,10100,{"date":875,"open":871,"high":871,"low":876,"close":876,"change":877,"percent_change":577,"volume":878,"transactions":9,"vwap":876},"2026-06-03",38.903,-0.074,1500,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":828,"transactions":9,"vwap":882},"2026-06-02",38.75,38.977,0.065,0.17,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":878,"transactions":9,"vwap":888},"2026-06-01",38.96,38.912,-0.091,-0.23,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-29",39.049999,39.099998,39.0029984,-0.256,-0.65,72500,{"date":900,"open":901,"high":750,"low":902,"close":902,"change":903,"percent_change":730,"volume":904,"transactions":9,"vwap":902},"2026-05-28",39.365,39.259,-0.208,3300,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":241,"volume":834,"transactions":9,"vwap":909},"2026-05-27",39.649,39.658,39.467,-0.217,{"date":912,"open":683,"high":683,"low":913,"close":914,"change":910,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-26",39.66,39.684,-0.54,4100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-22",39.79,39.91,39.78,39.901,0.275,0.69,5200,{"date":927,"open":845,"high":928,"low":929,"close":928,"change":930,"percent_change":121,"volume":931,"transactions":9,"vwap":928},"2026-05-21",39.626,39.502,0.099,2500,{"date":933,"open":757,"high":934,"low":757,"close":935,"change":936,"percent_change":832,"volume":937,"transactions":9,"vwap":935},"2026-05-20",39.59,39.527,0.057,17800,{"date":939,"open":940,"high":256,"low":940,"close":940,"change":941,"percent_change":486,"volume":763,"transactions":9,"vwap":940},"2026-05-19",39.47,-0.06,{"date":943,"open":944,"high":741,"low":944,"close":741,"change":317,"percent_change":945,"volume":946,"transactions":9,"vwap":741},"2026-05-18",39.030998,1.44,11400,{"date":948,"open":894,"high":894,"low":193,"close":193,"change":753,"percent_change":754,"volume":949,"transactions":9,"vwap":193},"2026-05-15",1800,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":791,"transactions":9,"vwap":954},"2026-05-14",38.99,39.07,39.064999,0.29,0.75,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":403,"volume":963,"transactions":9,"vwap":960},"2026-05-13",38.584,38.775,38.53,-0.042,2400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":702,"volume":971,"transactions":9,"vwap":969},"2026-05-12",38.731,38.895,38.58,38.817,0.186,2200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":703,"transactions":9,"vwap":977},"2026-05-11",38.62,38.65,38.48,38.631,0.021,0.05,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":738,"transactions":9,"vwap":983},"2026-05-08",38.79,38.61,-0.186,-0.48,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":261,"volume":770,"transactions":9,"vwap":989},"2026-05-07",38.84,38.796,0.001,{"date":992,"open":993,"high":17,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-06",38.89,38.77,38.795,-0.137,-0.35,4400,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":904,"transactions":9,"vwap":1003},"2026-05-05",38.889,39.014999,38.932,0.081,0.21,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-04",38.851,-0.288,-0.74,800,{"date":1013,"open":767,"high":838,"low":1014,"close":1014,"change":1015,"percent_change":240,"volume":723,"transactions":9,"vwap":1014},"2026-05-01",39.139,-0.088,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":949,"transactions":9,"vwap":1019},"2026-04-30",39.18,39.227,39.060001,0.377,0.97,{"date":1024,"open":17,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":196,"volume":1029,"transactions":9,"vwap":1027},"2026-04-29",38.94,38.8,38.85,-0.178,6700,{"date":1031,"open":953,"high":1032,"low":1033,"close":1034,"change":872,"percent_change":702,"volume":1035,"transactions":9,"vwap":1034},"2026-04-28",39.135,38.95,39.028,7900,{"date":1037,"open":20,"high":1038,"low":20,"close":1039,"change":1040,"percent_change":269,"volume":904,"transactions":9,"vwap":1039},"2026-04-27",39.0099983,38.841,-0.152,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":730,"volume":731,"transactions":9,"vwap":1045},"2026-04-24",39.077,38.91,38.993,-0.207,{"date":1048,"open":893,"high":751,"low":1049,"close":751,"change":1050,"percent_change":1051,"volume":715,"transactions":9,"vwap":751},"2026-04-23",38.911,0.31,0.8,{"date":1053,"open":1038,"high":1038,"low":1054,"close":993,"change":806,"percent_change":654,"volume":1055,"transactions":9,"vwap":993},"2026-04-22",38.888,24600,{"date":1057,"open":953,"high":953,"low":952,"close":952,"change":1058,"percent_change":1059,"volume":861,"transactions":9,"vwap":952},"2026-04-21",-0.316,-0.8,{"date":1061,"open":1062,"high":758,"low":826,"close":1063,"change":1064,"percent_change":403,"volume":1065,"transactions":9,"vwap":1063},"2026-04-20",39.495,39.306,-0.044,2900,{"date":1067,"open":1068,"high":1069,"low":1068,"close":230,"change":923,"percent_change":1070,"volume":949,"transactions":9,"vwap":230},"2026-04-17",39.339,39.42,0.7,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":421,"volume":828,"transactions":9,"vwap":1075},"2026-04-16",39.080002,38.989,39.075001,0.092,{"date":1078,"open":775,"high":1038,"low":775,"close":1079,"change":1080,"percent_change":1081,"volume":173,"transactions":9,"vwap":1079},"2026-04-15",38.983,0.031,0.08,{"date":1083,"open":212,"high":212,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-14",38.891,38.952,-0.037,-0.09,1700,{"date":1090,"open":795,"high":1074,"low":795,"close":1074,"change":1091,"percent_change":1092,"volume":731,"transactions":9,"vwap":1074},"2026-04-13",0.222,0.57,{"date":1094,"open":887,"high":887,"low":1095,"close":1095,"change":1096,"percent_change":860,"volume":868,"transactions":9,"vwap":1095},"2026-04-10",38.767,-0.463,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1081,"volume":1104,"transactions":9,"vwap":1102},"2026-04-09",39.194,39.315,39.17,39.23,0.033,1300,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-08",38.948,39.197,0.431,1.11,1900,{"date":1113,"open":203,"high":19,"low":802,"close":1114,"change":1115,"percent_change":1116,"volume":770,"transactions":9,"vwap":1114},"2026-04-07",38.766,-0.114,-0.29,{"date":1118,"open":1119,"high":213,"low":1119,"close":213,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":213},"2026-04-06",38.695,0.15,0.39,2300,{"date":1124,"open":1125,"high":802,"low":1125,"close":802,"change":1126,"percent_change":436,"volume":1127,"transactions":9,"vwap":802},"2026-04-02",38.36,0.276,1200,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":842,"transactions":9,"vwap":1132},"2026-04-01",38.418,38.52,38.454,0.109,0.28,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":37,"volume":1142,"transactions":9,"vwap":1140},"2026-03-31",38.38,38.47,38.18,38.345,0.279,2800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-30",38.105,38.165,37.96,38.066002,0.306,0.81,15400,{"date":1153,"open":1154,"high":1155,"low":25,"close":25,"change":452,"percent_change":1156,"volume":1157,"transactions":9,"vwap":25},"2026-03-27",38.171,38.192,-1.15,1600,{"date":1159,"open":1160,"high":1131,"low":1161,"close":1161,"change":1162,"percent_change":299,"volume":1163,"transactions":9,"vwap":1161},"2026-03-26",38.29,38.2,-0.197,2000,{"date":1165,"open":1138,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":568,"volume":1163,"transactions":9,"vwap":1168},"2026-03-25",38.506,38.27,38.397,0.167,{"date":1171,"open":1172,"high":1131,"low":1173,"close":1173,"change":403,"percent_change":1116,"volume":971,"transactions":9,"vwap":1173},"2026-03-24",38.425,38.23,{"date":1175,"open":1176,"high":975,"low":1177,"close":1177,"change":884,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-23",38.54,38.34,0.45,6200,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-20",38.505,38.17,-0.476,-1.23,7000,{"date":1188,"open":1189,"high":989,"low":1190,"close":1191,"change":660,"percent_change":394,"volume":878,"transactions":9,"vwap":1191},"2026-03-19",38.755,38.55,38.646,{"date":1193,"open":954,"high":871,"low":1114,"close":1114,"change":1194,"percent_change":1195,"volume":791,"transactions":9,"vwap":1114},"2026-03-18",-0.624,-1.58,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-17",39.6,39.645,39.39,-0.02,-0.05,1400,{"date":1205,"open":1206,"high":1207,"low":767,"close":767,"change":1208,"percent_change":854,"volume":1209,"transactions":9,"vwap":767},"2026-03-16",39.46,39.61,0.145,2700,{"date":1211,"open":768,"high":768,"low":1212,"close":1212,"change":1213,"percent_change":151,"volume":1214,"transactions":9,"vwap":1212},"2026-03-13",39.265,0.135,4600,{"date":1216,"open":1018,"high":743,"low":1217,"close":1217,"change":729,"percent_change":915,"volume":925,"transactions":9,"vwap":1217},"2026-03-12",39.13,{"date":1219,"open":780,"high":1220,"low":1221,"close":1222,"change":910,"percent_change":241,"volume":1223,"transactions":9,"vwap":1222},"2026-03-11",39.385,39.21,39.343,5900,{"date":1225,"open":743,"high":1226,"low":743,"close":865,"change":394,"percent_change":1227,"volume":878,"transactions":9,"vwap":865},"2026-03-10",39.86,-0.78,{"date":1229,"open":147,"high":1230,"low":865,"close":708,"change":1231,"percent_change":1232,"volume":763,"transactions":9,"vwap":708},"2026-03-09",39.9,-0.237,-0.59,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":878,"transactions":9,"vwap":1236},"2026-03-06",39.69,40.107,-0.143,-0.36,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1010,"volume":1245,"transactions":9,"vwap":1243},"2026-03-05",40.34,40.145,40.25,-0.299,3200,{"date":1247,"open":650,"high":1248,"low":712,"close":1248,"change":1249,"percent_change":955,"volume":925,"transactions":9,"vwap":1248},"2026-03-04",40.549,0.119,{"date":1251,"open":1252,"high":1253,"low":276,"close":1254,"change":1255,"percent_change":269,"volume":791,"transactions":9,"vwap":1254},"2026-03-03",40.2,40.535,40.43,-0.16,{"date":1257,"open":1258,"high":372,"low":1259,"close":1260,"change":1261,"percent_change":806,"volume":770,"transactions":9,"vwap":1260},"2026-03-02",40.53,40.5,40.59,-0.04,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":956,"volume":1267,"transactions":9,"vwap":1265},"2026-02-27",40.31,40.63,0.304,5300,{"date":1269,"open":1270,"high":1271,"low":286,"close":1271,"change":1272,"percent_change":1273,"volume":822,"transactions":9,"vwap":1271},"2026-02-26",40.166,40.326,0.326,0.82,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1134,"volume":1280,"transactions":9,"vwap":1277},"2026-02-25",39.842,40,39.715,0.11,7600,{"date":1282,"open":1283,"high":683,"low":257,"close":1284,"change":279,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-24",39.88,39.89,0.5,5700,{"date":1288,"open":287,"high":1283,"low":1235,"close":1235,"change":551,"percent_change":1289,"volume":834,"transactions":9,"vwap":1235},"2026-02-23",-0.43,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1226,"change":1294,"percent_change":1121,"volume":1295,"transactions":9,"vwap":1226},"2026-02-20",39.62,39.866,0.154,27900,{"date":1297,"open":1298,"high":1298,"low":913,"close":1299,"change":1300,"percent_change":637,"volume":1111,"transactions":9,"vwap":1299},"2026-02-19",39.791,39.706,0.016,{"date":1302,"open":248,"high":1303,"low":1304,"close":1235,"change":224,"percent_change":567,"volume":1305,"transactions":9,"vwap":1235},"2026-02-18",39.72,39.63,95000,{"date":1307,"open":742,"high":707,"low":1308,"close":1292,"change":1202,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1292},"2026-02-17",39.55,-0.13,25800,{"date":1312,"open":743,"high":708,"low":743,"close":1313,"change":1050,"percent_change":1314,"volume":878,"transactions":9,"vwap":1313},"2026-02-13",39.67,0.79,{"date":1316,"open":147,"high":147,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-12",39.36,-0.41,-1.03,9500,{"date":1322,"open":708,"high":708,"low":1323,"close":287,"change":996,"percent_change":1324,"volume":1325,"transactions":9,"vwap":287},"2026-02-11",39.746,-0.34,43300,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1285,"volume":931,"transactions":9,"vwap":1330},"2026-02-10",39.845,40.0079994,39.907,0.197,{"date":1333,"open":1334,"high":1335,"low":1292,"close":1335,"change":403,"percent_change":216,"volume":709,"transactions":9,"vwap":1335},"2026-02-09",39.64,39.71,{"date":1337,"open":258,"high":257,"low":913,"close":257,"change":1338,"percent_change":1339,"volume":1214,"transactions":9,"vwap":257},"2026-02-06",0.252,0.64,{"date":1341,"open":1292,"high":287,"low":1342,"close":1342,"change":1343,"percent_change":1309,"volume":998,"transactions":9,"vwap":1342},"2026-02-05",39.568,-0.052,{"date":1345,"open":768,"high":707,"low":768,"close":1292,"change":1346,"percent_change":1070,"volume":1286,"transactions":9,"vwap":1292},"2026-02-04",0.274,{"date":1348,"open":826,"high":750,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1209,"transactions":9,"vwap":1350},"2026-02-03",39.272,39.346,-0.194,-0.49,{"date":1354,"open":1355,"high":1308,"low":767,"close":845,"change":1356,"percent_change":833,"volume":791,"transactions":9,"vwap":845},"2026-02-02",39.51,0.142,{"date":1358,"open":780,"high":1359,"low":766,"close":1359,"change":1360,"percent_change":1361,"volume":925,"transactions":9,"vwap":1359},"2026-01-30",39.398,0.168,0.43,{"date":1363,"open":1364,"high":1364,"low":766,"close":1102,"change":1365,"percent_change":754,"volume":1366,"transactions":9,"vwap":1102},"2026-01-29",39.27,-0.096,16500,{"date":1368,"open":837,"high":940,"low":1369,"close":1370,"change":1371,"percent_change":196,"volume":1372,"transactions":9,"vwap":1370},"2026-01-28",39.291,39.326,-0.183,395100,{"date":1374,"open":1375,"high":1376,"low":1317,"close":1376,"change":1377,"percent_change":250,"volume":1378,"transactions":9,"vwap":1376},"2026-01-27",39.45,39.509,-0.055,20800,{"date":1380,"open":743,"high":907,"low":1381,"close":1382,"change":1383,"percent_change":1285,"volume":1384,"transactions":9,"vwap":1382},"2026-01-26",39.468,39.564,0.196,13100,{"date":1386,"open":1200,"high":1200,"low":759,"close":1387,"change":1388,"percent_change":250,"volume":1127,"transactions":9,"vwap":1387},"2026-01-23",39.368,-0.054,{"date":1390,"open":1375,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1005,"volume":1394,"transactions":9,"vwap":1392},"2026-01-22",39.549,39.422,0.082,7200,{"date":1396,"open":1397,"high":1317,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-21",39.25,39.19,39.34,0.322,0.83,10000,{"date":1404,"open":1405,"high":1405,"low":193,"close":1406,"change":1407,"percent_change":1408,"volume":1267,"transactions":9,"vwap":1406},"2026-01-20",39.26,39.018002,-0.529,-1.34,{"date":1410,"open":810,"high":1411,"low":810,"close":1411,"change":1169,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-16",39.547,0.42,18500,{"date":1415,"open":838,"high":838,"low":1317,"close":750,"change":1416,"percent_change":1279,"volume":763,"transactions":9,"vwap":750},"2026-01-15",0.045,{"date":1418,"open":894,"high":1399,"low":894,"close":848,"change":1419,"percent_change":956,"volume":1245,"transactions":9,"vwap":848},"2026-01-14",0.292,{"date":1421,"open":1038,"high":1422,"low":775,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-13",39.074001,39.042999,-0.011,-0.03,31300,{"date":1428,"open":1025,"high":1429,"low":1025,"close":1430,"change":1431,"percent_change":832,"volume":1142,"transactions":9,"vwap":1430},"2026-01-12",39.070999,39.054001,0.055,{"date":1433,"open":193,"high":871,"low":193,"close":1434,"change":1435,"percent_change":1202,"volume":1384,"transactions":9,"vwap":1434},"2026-01-09",38.999,-0.021,{"date":1437,"open":1131,"high":893,"low":1131,"close":231,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":231},"2026-01-08",0.424,1.1,19200,{"date":1442,"open":17,"high":17,"low":1190,"close":1443,"change":404,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-07",38.596,-0.69,184900,{"date":1447,"open":975,"high":213,"low":1448,"close":1449,"change":1450,"percent_change":131,"volume":1451,"transactions":9,"vwap":1449},"2026-01-06",38.6,38.866,0.302,8000,{"date":1453,"open":1137,"high":1454,"low":1137,"close":1455,"change":1456,"percent_change":884,"volume":715,"transactions":9,"vwap":1455},"2026-01-05",38.647,38.564,0.064,{"date":1458,"open":801,"high":801,"low":1459,"close":796,"change":1460,"percent_change":1461,"volume":873,"transactions":9,"vwap":796},"2026-01-02",38.385,-0.192,-0.5,{"date":1463,"open":212,"high":212,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-31",38.692,-0.294,-0.75,4500,{"date":1469,"open":1025,"high":231,"low":1470,"close":1471,"change":1472,"percent_change":979,"volume":1473,"transactions":9,"vwap":1471},"2025-12-30",38.928,38.986,0.019,6000,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":373,"volume":1467,"transactions":9,"vwap":1477},"2025-12-29",39.029999,38.967,0.002,{"date":1480,"open":1025,"high":1038,"low":775,"close":1481,"change":1482,"percent_change":576,"volume":1483,"transactions":9,"vwap":1481},"2025-12-26",38.965,-0.033,7400,{"date":1485,"open":213,"high":212,"low":203,"close":1486,"change":1487,"percent_change":1134,"volume":1267,"transactions":9,"vwap":1486},"2025-12-24",38.998,0.108,{"date":1489,"open":988,"high":993,"low":982,"close":993,"change":1490,"percent_change":533,"volume":1491,"transactions":9,"vwap":993},"2025-12-23",0.034,9900,{"date":1493,"open":968,"high":1494,"low":968,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-12-22",38.9,38.856,0.214,0.55,18300,{"date":1500,"open":960,"high":982,"low":1501,"close":1501,"change":1502,"percent_change":451,"volume":1503,"transactions":9,"vwap":1501},"2025-12-19",38.642,-0.069,16200,{"date":1505,"open":213,"high":17,"low":1506,"close":1507,"change":762,"percent_change":451,"volume":709,"transactions":9,"vwap":1507},"2025-12-18",38.677,38.711,{"date":1509,"open":202,"high":20,"low":795,"close":1510,"change":1511,"percent_change":1285,"volume":925,"transactions":9,"vwap":1510},"2025-12-17",38.781,0.194,{"date":1513,"open":1514,"high":1515,"low":1131,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-16",38.665,38.68,38.587,-0.297,-0.76,6600,{"date":1521,"open":775,"high":1522,"low":813,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-15",38.884,0.203,0.52,9400,{"date":1527,"open":1515,"high":786,"low":812,"close":1528,"change":1529,"percent_change":1238,"volume":1186,"transactions":9,"vwap":1528},"2025-12-12",38.681,-0.139,{"date":1531,"open":795,"high":203,"low":786,"close":1532,"change":1533,"percent_change":1401,"volume":1534,"transactions":9,"vwap":1532},"2025-12-11",38.82,0.318,78300,{"date":1536,"open":1537,"high":1190,"low":1538,"close":1539,"change":1540,"percent_change":126,"volume":723,"transactions":9,"vwap":1539},"2025-12-10",38.45,38.4,38.502,0.153,{"date":1542,"open":974,"high":974,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-09",38.349,-0.142,-0.37,33800,{"date":1548,"open":1448,"high":983,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":791,"transactions":9,"vwap":1549},"2025-12-08",38.491,-0.326,-0.84,{"date":1553,"open":993,"high":1494,"low":969,"close":969,"change":594,"percent_change":577,"volume":1554,"transactions":9,"vwap":969},"2025-12-05",9100,{"date":1556,"open":1044,"high":773,"low":982,"close":993,"change":762,"percent_change":451,"volume":1557,"transactions":9,"vwap":993},"2025-12-04",12700,{"date":1559,"open":773,"high":773,"low":1560,"close":887,"change":533,"percent_change":821,"volume":1561,"transactions":9,"vwap":887},"2025-12-03",38.853,7500,{"date":1563,"open":988,"high":17,"low":994,"close":775,"change":660,"percent_change":394,"volume":1564,"transactions":9,"vwap":775},"2025-12-02",6300,{"date":1566,"open":1567,"high":1567,"low":952,"close":952,"change":384,"percent_change":1568,"volume":1569,"transactions":9,"vwap":952},"2025-12-01",39.24,-0.97,16700,{"date":1571,"open":1572,"high":750,"low":1572,"close":1573,"change":505,"percent_change":1050,"volume":791,"transactions":9,"vwap":1573},"2025-11-28",39.287,39.37,{"date":1575,"open":1576,"high":780,"low":1576,"close":1397,"change":505,"percent_change":1050,"volume":1577,"transactions":9,"vwap":1397},"2025-11-26",39.15,24400,{"date":1579,"open":20,"high":1217,"low":20,"close":1217,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1217},"2025-11-25",0.499,1.29,11000,{"date":1584,"open":1532,"high":1532,"low":1585,"close":977,"change":1586,"percent_change":730,"volume":1587,"transactions":9,"vwap":977},"2025-11-24",37.79,-0.206,110500,{"date":1589,"open":1138,"high":952,"low":1138,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-21",38.837,0.475,1.24,11600,{"date":1595,"open":812,"high":812,"low":1596,"close":1596,"change":1597,"percent_change":216,"volume":834,"transactions":9,"vwap":1596},"2025-11-20",38.362,-0.107,{"date":1599,"open":1600,"high":803,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-19",38.468,38.32,38.469,-0.128,-0.33,21100,{"date":1607,"open":1448,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":374,"volume":916,"transactions":9,"vwap":1610},"2025-11-18",38.67,38.49,38.597,0.007,{"date":1613,"open":876,"high":876,"low":1614,"close":803,"change":1231,"percent_change":1615,"volume":1616,"transactions":9,"vwap":803},"2025-11-17",38.56,-0.61,11200,{"date":1618,"open":1619,"high":1494,"low":1619,"close":1620,"change":1621,"percent_change":762,"volume":1622,"transactions":9,"vwap":1620},"2025-11-14",38.746,38.827,-0.026,9200,{"date":1624,"open":953,"high":1625,"low":1560,"close":1560,"change":1626,"percent_change":452,"volume":1142,"transactions":9,"vwap":1560},"2025-11-13",39.071999,-0.173,{"date":1628,"open":766,"high":766,"low":1629,"close":1629,"change":1630,"percent_change":955,"volume":868,"transactions":9,"vwap":1629},"2025-11-12",39.026001,0.114,{"date":1632,"open":1608,"high":888,"low":1608,"close":888,"change":1633,"percent_change":1634,"volume":878,"transactions":9,"vwap":888},"2025-11-11",0.293,0.76,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":1640,"percent_change":1641,"volume":1214,"transactions":9,"vwap":1638},"2025-11-10",38.414,38.619,38.31,0.179,0.47,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1122,"transactions":9,"vwap":1645},"2025-11-07",38.13,38.44,0.33,0.87,{"date":1649,"open":1161,"high":1650,"low":1651,"close":1652,"change":451,"percent_change":1653,"volume":822,"transactions":9,"vwap":1652},"2025-11-06",38.228,38.048,38.11,-0.47,{"date":1655,"open":1161,"high":1656,"low":1161,"close":1160,"change":106,"percent_change":1657,"volume":842,"transactions":9,"vwap":1160},"2025-11-05",38.351,0.16,{"date":1659,"open":1660,"high":1173,"low":1661,"close":1173,"change":1249,"percent_change":1050,"volume":904,"transactions":9,"vwap":1173},"2025-11-04",38.15,38.040001,{"date":1663,"open":1147,"high":1664,"low":1665,"close":1664,"change":1666,"percent_change":1232,"volume":1667,"transactions":9,"vwap":1664},"2025-11-03",38.111,37.8,-0.228,5600,{"date":1669,"open":1670,"high":1177,"low":1670,"close":1671,"change":1672,"percent_change":1255,"volume":998,"transactions":9,"vwap":1671},"2025-10-31",38.28,38.339,-0.061,{"date":1674,"open":1675,"high":812,"low":1675,"close":1538,"change":1294,"percent_change":126,"volume":1582,"transactions":9,"vwap":1538},"2025-10-30",37.95,{"date":1677,"open":975,"high":975,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":747,"transactions":9,"vwap":1679},"2025-10-29",38.19,38.246,-0.706,-1.81,{"date":1683,"open":1398,"high":751,"low":1085,"close":1085,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1085},"2025-10-28",-0.356,-0.91,4700,{"date":1688,"open":1689,"high":1690,"low":779,"close":1690,"change":1691,"percent_change":22,"volume":731,"transactions":9,"vwap":1690},"2025-10-27",39.251,39.308,0.102,{"date":1693,"open":858,"high":858,"low":1018,"close":1694,"change":1695,"percent_change":451,"volume":949,"transactions":9,"vwap":1694},"2025-10-24",39.206,-0.071,{"date":1697,"open":768,"high":768,"low":1398,"close":752,"change":1698,"percent_change":1699,"volume":998,"transactions":9,"vwap":752},"2025-10-23",-0.231,-0.58,{"date":1701,"open":1702,"high":256,"low":1702,"close":1703,"change":1704,"percent_change":577,"volume":1209,"transactions":9,"vwap":1703},"2025-10-22",39.396,39.508,-0.077,{"date":1706,"open":248,"high":248,"low":1707,"close":1707,"change":1708,"percent_change":559,"volume":1104,"transactions":9,"vwap":1707},"2025-10-21",39.585,0.085,{"date":1710,"open":847,"high":758,"low":847,"close":758,"change":1711,"percent_change":364,"volume":1142,"transactions":9,"vwap":758},"2025-10-20",0.238,{"date":1713,"open":1020,"high":1714,"low":1020,"close":1715,"change":1716,"percent_change":65,"volume":173,"transactions":9,"vwap":1715},"2025-10-17",39.297,39.262,0.351,{"date":1718,"open":1399,"high":1399,"low":1049,"close":1049,"change":1719,"percent_change":1720,"volume":703,"transactions":9,"vwap":1049},"2025-10-16",-0.437,-1.11,{"date":1722,"open":845,"high":1723,"low":1572,"close":1724,"change":1725,"percent_change":299,"volume":1467,"transactions":9,"vwap":1724},"2025-10-15",39.656,39.348,-0.203,{"date":1727,"open":871,"high":1292,"low":871,"close":1728,"change":1729,"percent_change":1401,"volume":1686,"transactions":9,"vwap":1728},"2025-10-14",39.551,0.327,{"date":1731,"open":894,"high":1399,"low":894,"close":1732,"change":1733,"percent_change":21,"volume":1366,"transactions":9,"vwap":1732},"2025-10-13",39.224,0.038,{"date":1735,"open":1736,"high":1736,"low":852,"close":852,"change":1737,"percent_change":1324,"volume":816,"transactions":9,"vwap":852},"2025-10-10",39.429,-0.133,{"date":1739,"open":913,"high":913,"low":1740,"close":1740,"change":1741,"percent_change":1059,"volume":709,"transactions":9,"vwap":1740},"2025-10-09",39.319,-0.319,{"date":1743,"open":837,"high":1744,"low":837,"close":1744,"change":1745,"percent_change":1279,"volume":731,"transactions":9,"vwap":1744},"2025-10-08",39.638,0.042,{"date":1747,"open":757,"high":1748,"low":757,"close":1749,"change":1300,"percent_change":637,"volume":1686,"transactions":9,"vwap":1749},"2025-10-07",39.688,39.596,{"date":1751,"open":1292,"high":1292,"low":1752,"close":1753,"change":1754,"percent_change":637,"volume":763,"transactions":9,"vwap":1753},"2025-10-06",39.454,39.58,0.017,{"date":1756,"open":1753,"high":1303,"low":1757,"close":1757,"change":1758,"percent_change":854,"volume":1686,"transactions":9,"vwap":1757},"2025-10-03",39.563,0.144,{"date":1760,"open":1317,"high":940,"low":1317,"close":1761,"change":1762,"percent_change":1324,"volume":842,"transactions":9,"vwap":1761},"2025-10-02",39.419,-0.134,{"date":1764,"open":258,"high":258,"low":838,"close":1765,"change":1766,"percent_change":290,"volume":709,"transactions":9,"vwap":1765},"2025-10-01",39.553,-0.283,{"date":1768,"open":1769,"high":1284,"low":1769,"close":1770,"change":1771,"percent_change":568,"volume":1772,"transactions":9,"vwap":1770},"2025-09-30",39.65,39.836,0.176,5500,{"date":1774,"open":1304,"high":1335,"low":1775,"close":913,"change":1776,"percent_change":955,"volume":723,"transactions":9,"vwap":913},"2025-09-29",39.567,0.116,{"date":1778,"open":825,"high":1308,"low":825,"close":1779,"change":1780,"percent_change":1051,"volume":925,"transactions":9,"vwap":1779},"2025-09-26",39.544,0.314,{"date":1782,"open":767,"high":767,"low":1783,"close":1102,"change":1116,"percent_change":644,"volume":1784,"transactions":9,"vwap":1102},"2025-09-25",39.145,15700,{"date":1786,"open":837,"high":934,"low":837,"close":743,"change":1787,"percent_change":1120,"volume":1788,"transactions":9,"vwap":743},"2025-09-24",0.061,30500,{"date":1790,"open":768,"high":1791,"low":826,"close":1791,"change":1776,"percent_change":955,"volume":822,"transactions":9,"vwap":1791},"2025-09-23",39.459,{"date":1793,"open":1405,"high":1573,"low":1405,"close":1222,"change":1794,"percent_change":806,"volume":998,"transactions":9,"vwap":1222},"2025-09-22",-0.041,{"date":1796,"open":1200,"high":866,"low":774,"close":1797,"change":1798,"percent_change":106,"volume":715,"transactions":9,"vwap":1797},"2025-09-19",39.384,0.024,{"date":1800,"open":838,"high":845,"low":1317,"close":1317,"change":1801,"percent_change":269,"volume":1802,"transactions":9,"vwap":1317},"2025-09-18",-0.153,9600,{"date":1804,"open":1308,"high":1235,"low":1805,"close":1805,"change":1806,"percent_change":141,"volume":1473,"transactions":9,"vwap":1805},"2025-09-17",39.513,0.126,{"date":1808,"open":1308,"high":1308,"low":750,"close":1809,"change":1810,"percent_change":299,"volume":807,"transactions":9,"vwap":1809},"2025-09-16",39.387,-0.201,{"date":1812,"open":147,"high":147,"low":1813,"close":1813,"change":1814,"percent_change":1444,"volume":1815,"transactions":9,"vwap":1813},"2025-09-15",39.588,-0.277,12400,{"date":1817,"open":276,"high":276,"low":1818,"close":1818,"change":1819,"percent_change":678,"volume":971,"transactions":9,"vwap":1818},"2025-09-12",39.865,-0.242,{"date":1821,"open":1822,"high":1236,"low":1822,"close":1236,"change":1823,"percent_change":1824,"volume":1163,"transactions":9,"vwap":1236},"2025-09-11",39.806,0.583,1.48,{"date":1826,"open":1827,"high":238,"low":837,"close":1828,"change":1698,"percent_change":1699,"volume":1686,"transactions":9,"vwap":1828},"2025-09-10",39.677,39.524,{"date":1830,"open":1313,"high":267,"low":1831,"close":267,"change":1832,"percent_change":1087,"volume":770,"transactions":9,"vwap":267},"2025-09-09",39.635,-0.034,{"date":1834,"open":1198,"high":1835,"low":1198,"close":1835,"change":1836,"percent_change":224,"volume":925,"transactions":9,"vwap":1835},"2025-09-08",39.789,0.029,{"date":1838,"open":1839,"high":1839,"low":1335,"close":256,"change":250,"percent_change":997,"volume":1402,"transactions":9,"vwap":256},"2025-09-05",40.025002,{"date":1841,"open":1226,"high":1842,"low":1843,"close":1230,"change":832,"percent_change":151,"volume":1844,"transactions":9,"vwap":1230},"2025-09-04",39.915,39.805,8500,{"date":1846,"open":913,"high":921,"low":1198,"close":256,"change":941,"percent_change":486,"volume":807,"transactions":9,"vwap":256},"2025-09-03",{"date":1848,"open":1284,"high":1284,"low":1849,"close":257,"change":206,"percent_change":1461,"volume":1850,"transactions":9,"vwap":257},"2025-09-02",39.693,9300,{"date":1852,"open":1853,"high":726,"low":1853,"close":726,"change":567,"percent_change":1178,"volume":1473,"transactions":9,"vwap":726},"2025-08-29",39.84,{"date":1855,"open":256,"high":1283,"low":256,"close":1853,"change":1309,"percent_change":1604,"volume":1286,"transactions":9,"vwap":1853},"2025-08-28",{"date":1857,"open":1858,"high":726,"low":1284,"close":624,"change":1120,"percent_change":146,"volume":1859,"transactions":9,"vwap":624},"2025-08-27",39.937,6500,{"date":1861,"open":1862,"high":1853,"low":742,"close":257,"change":1202,"percent_change":1309,"volume":807,"transactions":9,"vwap":257},"2025-08-26",39.736,{"date":1864,"open":623,"high":623,"low":734,"close":708,"change":1318,"percent_change":585,"volume":1865,"transactions":9,"vwap":708},"2025-08-25",5800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1870,"change":1708,"percent_change":1005,"volume":738,"transactions":9,"vwap":1870},"2025-08-22",40.465,40.47,40.28,{"date":1872,"open":1873,"high":1874,"low":286,"close":1875,"change":1876,"percent_change":1318,"volume":1035,"transactions":9,"vwap":1875},"2025-08-21",40.27,40.3,40.195,-0.164,{"date":1878,"open":1870,"high":1879,"low":1870,"close":1880,"change":1646,"percent_change":1273,"volume":763,"transactions":9,"vwap":1880},"2025-08-20",40.431,40.359,{"date":1882,"open":920,"high":1883,"low":920,"close":1884,"change":1885,"percent_change":88,"volume":1413,"transactions":9,"vwap":1884},"2025-08-19",40.060001,40.028999,0.404,{"date":1887,"open":257,"high":257,"low":1292,"close":1888,"change":1889,"percent_change":1116,"volume":723,"transactions":9,"vwap":1888},"2025-08-18",39.625,-0.115,{"date":1891,"open":256,"high":1284,"low":258,"close":258,"change":762,"percent_change":451,"volume":807,"transactions":9,"vwap":258},"2025-08-15",{"date":1893,"open":706,"high":706,"low":675,"close":675,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":675},"2025-08-14",-0.25,-0.62,9700,{"date":1898,"open":1899,"high":1883,"low":256,"close":1883,"change":1900,"percent_change":136,"volume":1616,"transactions":9,"vwap":1883},"2025-08-13",39.795,0.261,{"date":1902,"open":1226,"high":1226,"low":1903,"close":1904,"change":1794,"percent_change":806,"volume":1667,"transactions":9,"vwap":1904},"2025-08-12",39.669,39.799,{"date":1906,"open":1907,"high":683,"low":147,"close":1853,"change":806,"percent_change":1894,"volume":1686,"transactions":9,"vwap":1853},"2025-08-11",39.913,{"date":1909,"open":1910,"high":1910,"low":1226,"close":634,"change":1911,"percent_change":308,"volume":763,"transactions":9,"vwap":634},"2025-08-08",40.019001,0.164,{"date":1913,"open":1914,"high":1914,"low":1299,"close":1915,"change":1916,"percent_change":240,"volume":822,"transactions":9,"vwap":1915},"2025-08-07",39.938,39.776,-0.089,{"date":1918,"open":1235,"high":624,"low":1313,"close":1818,"change":1919,"percent_change":1497,"volume":1557,"transactions":9,"vwap":1818},"2025-08-06",0.217,{"date":1921,"open":742,"high":1922,"low":1334,"close":1923,"change":661,"percent_change":1466,"volume":1924,"transactions":9,"vwap":1923},"2025-08-05",39.768,39.648,11100,{"date":1926,"open":757,"high":1927,"low":757,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-08-04",39.948,0.418,1.06,20200,{"date":1932,"open":1200,"high":1933,"low":1317,"close":741,"change":111,"percent_change":1425,"volume":1934,"transactions":9,"vwap":741},"2025-08-01",39.57,17700,{"date":1936,"open":1207,"high":1226,"low":845,"close":845,"change":1255,"percent_change":1937,"volume":1938,"transactions":9,"vwap":845},"2025-07-31",-0.4,369800,{"date":1940,"open":257,"high":706,"low":238,"close":238,"change":841,"percent_change":730,"volume":1186,"transactions":9,"vwap":238},"2025-07-30",{"date":1942,"open":1226,"high":634,"low":256,"close":920,"change":1120,"percent_change":146,"volume":842,"transactions":9,"vwap":920},"2025-07-29",{"date":1944,"open":285,"high":285,"low":256,"close":256,"change":1945,"percent_change":1720,"volume":770,"transactions":9,"vwap":256},"2025-07-28",-0.445,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":1952,"volume":723,"transactions":9,"vwap":1949},"2025-07-25",40.14,40.205,40.099998,0.052,0.13,{"date":1954,"open":1955,"high":1956,"low":276,"close":1957,"change":1958,"percent_change":542,"volume":822,"transactions":9,"vwap":1957},"2025-07-24",40.040001,40.22,40.153,0.183,{"date":1960,"open":706,"high":1955,"low":1283,"close":624,"change":1961,"percent_change":1255,"volume":1483,"transactions":9,"vwap":624},"2025-07-23",-0.064,{"date":1963,"open":1284,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":1967,"volume":1245,"transactions":9,"vwap":1964},"2025-07-22",40.034,39.8,0.362,0.91,{"date":1969,"open":266,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":373,"volume":723,"transactions":9,"vwap":1971},"2025-07-21",39.897,39.672,0.003,{"date":1974,"open":287,"high":919,"low":1975,"close":1903,"change":849,"percent_change":533,"volume":1163,"transactions":9,"vwap":1903},"2025-07-18",39.637,{"date":1977,"open":757,"high":1831,"low":1069,"close":1978,"change":1979,"percent_change":832,"volume":1980,"transactions":9,"vwap":1978},"2025-07-17",39.634,0.054,13900,{"date":1982,"open":1200,"high":1753,"low":858,"close":1753,"change":782,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1753},"2025-07-16",0.65,108100,{"date":1986,"open":757,"high":757,"low":1987,"close":1987,"change":1988,"percent_change":1319,"volume":1065,"transactions":9,"vwap":1987},"2025-07-15",39.324,-0.411,{"date":1990,"open":238,"high":707,"low":238,"close":266,"change":1991,"percent_change":1646,"volume":1104,"transactions":9,"vwap":266},"2025-07-14",0.131,{"date":1993,"open":1965,"high":1965,"low":935,"close":1994,"change":1995,"percent_change":1996,"volume":731,"transactions":9,"vwap":1994},"2025-07-11",39.604,-0.226,-0.57,{"date":1998,"open":708,"high":706,"low":257,"close":147,"change":1015,"percent_change":240,"volume":1850,"transactions":9,"vwap":147},"2025-07-10",{"date":2000,"open":624,"high":624,"low":266,"close":2001,"change":2002,"percent_change":832,"volume":807,"transactions":9,"vwap":2001},"2025-07-09",39.918,0.056,{"date":2004,"open":276,"high":276,"low":2005,"close":2006,"change":2007,"percent_change":513,"volume":949,"transactions":9,"vwap":2006},"2025-07-08",39.861,39.862,-0.168,{"date":2009,"open":2010,"high":295,"low":2011,"close":2012,"change":2013,"percent_change":1894,"volume":1980,"transactions":9,"vwap":2012},"2025-07-07",40.12,39.96,40.029999,-0.102,{"date":2015,"open":2016,"high":623,"low":285,"close":2017,"change":955,"percent_change":37,"volume":1245,"transactions":9,"vwap":2017},"2025-07-03",40.133,40.132,{"date":2019,"open":296,"high":296,"low":1207,"close":1276,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1276},"2025-07-02",-0.398,-0.99,8600,{"date":2024,"open":1277,"high":712,"low":624,"close":2025,"change":1050,"percent_change":131,"volume":783,"transactions":9,"vwap":2025},"2025-07-01",40.24,{"date":2027,"open":1303,"high":2028,"low":238,"close":2028,"change":2029,"percent_change":364,"volume":1223,"transactions":9,"vwap":2028},"2025-06-30",39.93,0.242,{"date":2031,"open":1207,"high":708,"low":1207,"close":1748,"change":2032,"percent_change":121,"volume":783,"transactions":9,"vwap":1748},"2025-06-27",0.098,{"date":2034,"open":1308,"high":934,"low":2035,"close":934,"change":1201,"percent_change":1202,"volume":1035,"transactions":9,"vwap":934},"2025-06-26",39.391,{"date":2037,"open":1853,"high":1853,"low":1308,"close":1207,"change":2038,"percent_change":2039,"volume":807,"transactions":9,"vwap":1207},"2025-06-25",-0.366,-0.92,{"date":2041,"open":1283,"high":699,"low":666,"close":2042,"change":2043,"percent_change":146,"volume":971,"transactions":9,"vwap":2042},"2025-06-24",39.976,0.151,{"date":2045,"open":2046,"high":275,"low":743,"close":275,"change":2047,"percent_change":1110,"volume":703,"transactions":9,"vwap":275},"2025-06-23",39.665,0.437,{"date":2049,"open":1308,"high":2050,"low":858,"close":2051,"change":2052,"percent_change":403,"volume":709,"transactions":9,"vwap":2051},"2025-06-20",39.612,39.388,-0.045,{"date":2054,"open":865,"high":934,"low":837,"close":2055,"change":2056,"percent_change":325,"volume":709,"transactions":9,"vwap":2055},"2025-06-18",39.433,-0.127,{"date":2058,"open":1313,"high":238,"low":819,"close":865,"change":2059,"percent_change":269,"volume":2060,"transactions":9,"vwap":865},"2025-06-17",-0.154,12900,{"date":2062,"open":2063,"high":699,"low":1334,"close":2064,"change":374,"percent_change":979,"volume":2065,"transactions":9,"vwap":2064},"2025-06-16",39.955,39.714,229800,{"date":2067,"open":683,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":1720,"volume":715,"transactions":9,"vwap":2069},"2025-06-13",40.023998,39.694,-0.446,{"date":2072,"open":919,"high":286,"low":919,"close":1948,"change":2073,"percent_change":746,"volume":2060,"transactions":9,"vwap":1948},"2025-06-12",0.333,{"date":2075,"open":1198,"high":2076,"low":1198,"close":2077,"change":1889,"percent_change":1116,"volume":2078,"transactions":9,"vwap":2077},"2025-06-11",39.934,39.807,26800,{"date":2080,"open":2011,"high":2011,"low":1284,"close":2081,"change":2082,"percent_change":1202,"volume":925,"transactions":9,"vwap":2081},"2025-06-10",39.922,-0.018,{"date":2084,"open":1955,"high":2085,"low":2086,"close":634,"change":806,"percent_change":1894,"volume":1209,"transactions":9,"vwap":634},"2025-06-09",40.049999,39.767,{"date":2088,"open":295,"high":2089,"low":2090,"close":1955,"change":2091,"percent_change":151,"volume":2092,"transactions":9,"vwap":1955},"2025-06-06",40.177,39.994,0.138,14300,{"date":2094,"open":2010,"high":2010,"low":1284,"close":2095,"change":2096,"percent_change":394,"volume":861,"transactions":9,"vwap":2095},"2025-06-05",39.902,-0.126,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":730,"volume":1209,"transactions":9,"vwap":2101},"2025-06-04",40.168,40.214,40.028,-0.212,{"date":2104,"open":920,"high":2025,"low":920,"close":2025,"change":2105,"percent_change":279,"volume":1402,"transactions":9,"vwap":2025},"2025-06-03",0.079,{"date":2107,"open":2108,"high":2109,"low":1230,"close":2109,"change":941,"percent_change":486,"volume":703,"transactions":9,"vwap":2109},"2025-06-02",39.991,40.161,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2113},"2025-05-30",40.021999,40.221,39.95,0.233,0.58,6100,{"date":2119,"open":2028,"high":2012,"low":734,"close":2120,"change":1630,"percent_change":955,"volume":2121,"transactions":9,"vwap":2120},"2025-05-29",39.988,21800,{"date":2123,"open":295,"high":295,"low":2124,"close":2124,"change":2125,"percent_change":1444,"volume":916,"transactions":9,"vwap":2124},"2025-05-28",39.874,-0.276,{"date":2127,"open":706,"high":727,"low":706,"close":286,"change":2128,"percent_change":2129,"volume":1214,"transactions":9,"vwap":286},"2025-05-27",0.383,0.96,{"date":2131,"open":2132,"high":675,"low":2132,"close":2086,"change":2133,"percent_change":-6,"volume":963,"transactions":9,"vwap":2086},"2025-05-23",39.486,-0.001,{"date":2135,"open":256,"high":683,"low":1753,"close":1922,"change":2136,"percent_change":299,"volume":2137,"transactions":9,"vwap":1922},"2025-05-22",-0.202,10600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":624,"change":269,"percent_change":1568,"volume":723,"transactions":9,"vwap":624},"2025-05-21",40.179,40.231,39.969,{"date":2144,"open":1241,"high":720,"low":1874,"close":691,"change":2145,"percent_change":654,"volume":1483,"transactions":9,"vwap":691},"2025-05-20",-0.106,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":1958,"percent_change":1178,"volume":2151,"transactions":9,"vwap":2150},"2025-05-19",40.318,40.494,40.466,38900,{"date":2153,"open":276,"high":2154,"low":2011,"close":2154,"change":2073,"percent_change":1401,"volume":2155,"transactions":9,"vwap":2154},"2025-05-16",40.283,10800,{"date":2157,"open":1567,"high":2114,"low":1567,"close":2114,"change":2158,"percent_change":2159,"volume":1859,"transactions":9,"vwap":2114},"2025-05-15",0.788,2.01,{"date":2161,"open":826,"high":826,"low":2162,"close":2163,"change":2164,"percent_change":985,"volume":2165,"transactions":9,"vwap":2163},"2025-05-14",39.0019989,39.162,-0.188,88600,{"date":2167,"open":1313,"high":1313,"low":230,"close":230,"change":1937,"percent_change":2168,"volume":1223,"transactions":9,"vwap":230},"2025-05-13",-1.01,{"date":2170,"open":734,"high":734,"low":2171,"close":707,"change":2172,"percent_change":1339,"volume":1151,"transactions":9,"vwap":707},"2025-05-12",39.426,0.251,{"date":2174,"open":1769,"high":1769,"low":239,"close":2175,"change":1087,"percent_change":890,"volume":2176,"transactions":9,"vwap":2175},"2025-05-09",39.499,20600,{"date":2178,"open":1965,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":997,"volume":828,"transactions":9,"vwap":2180},"2025-05-08",40.016998,39.589,-0.141,{"date":2183,"open":1933,"high":742,"low":865,"close":742,"change":2184,"percent_change":2185,"volume":949,"transactions":9,"vwap":742},"2025-05-07",0.265,0.67,{"date":2187,"open":2188,"high":934,"low":1069,"close":2189,"change":2190,"percent_change":1255,"volume":2191,"transactions":9,"vwap":2189},"2025-05-06",39.453,39.465,-0.065,13800,{"date":2193,"open":2194,"high":2195,"low":2194,"close":741,"change":2196,"percent_change":577,"volume":1035,"transactions":9,"vwap":741},"2025-05-05",39.529,39.651,-0.075,{"date":2198,"open":845,"high":1235,"low":940,"close":2199,"change":2200,"percent_change":1273,"volume":998,"transactions":9,"vwap":2199},"2025-05-02",39.605,0.323,{"date":2202,"open":230,"high":940,"low":858,"close":2203,"change":2204,"percent_change":1461,"volume":925,"transactions":9,"vwap":2203},"2025-05-01",39.282,-0.198,{"date":2206,"open":779,"high":239,"low":2207,"close":239,"change":2208,"percent_change":1634,"volume":2209,"transactions":9,"vwap":239},"2025-04-30",38.904,0.296,13000,{"date":2211,"open":2212,"high":751,"low":2212,"close":2213,"change":2214,"percent_change":364,"volume":1582,"transactions":9,"vwap":2213},"2025-04-29",38.81,39.184,0.237,{"date":2216,"open":1027,"high":2217,"low":2218,"close":2217,"change":2219,"percent_change":542,"volume":1483,"transactions":9,"vwap":2217},"2025-04-28",38.947,38.686,0.178,{"date":2221,"open":974,"high":2222,"low":2223,"close":2222,"change":1836,"percent_change":224,"volume":1179,"transactions":9,"vwap":2222},"2025-04-25",38.769,38.46,{"date":2225,"open":983,"high":2226,"low":983,"close":795,"change":374,"percent_change":979,"volume":1402,"transactions":9,"vwap":795},"2025-04-24",38.846,{"date":2228,"open":1217,"high":1217,"low":796,"close":813,"change":374,"percent_change":979,"volume":2229,"transactions":9,"vwap":813},"2025-04-23",92200,{"date":178,"open":2231,"high":2232,"low":2231,"close":801,"change":702,"percent_change":2233,"volume":2234,"transactions":9,"vwap":801},38.22,38.716,1.26,17400]