[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVRT":3,"homepage-market-summary":28,"stock-historical-CVRT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CVRT","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},"Calamos Convertible Equity Alternative ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.973,0.9336,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},47.32,47.145,46.5328,0.7872,1.69,5025.8689,54.09,35.455,8172.401999577689,63.7,752,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},27.44,6906,2520572.901894,70.38,"2025-04-22",[180,183,192,202,212,222,233,244,254,265,275,285,295,306,315,325,334,344,353,363,373,383,393,402,412,420,429,438,447,458,468,478,487,498,509,520,531,541,550,560,570,580,590,601,611,622,632,640,649,658,669,678,688,696,704,712,721,731,742,751,759,767,776,784,792,801,809,817,825,834,842,850,858,867,875,882,889,896,904,912,919,927,935,943,949,958,965,973,981,990,997,1005,1012,1020,1027,1035,1043,1050,1057,1065,1074,1083,1091,1099,1106,1113,1122,1129,1136,1143,1149,1156,1162,1169,1175,1183,1189,1198,1205,1213,1220,1228,1235,1242,1249,1256,1263,1270,1279,1287,1294,1302,1308,1317,1324,1330,1337,1343,1349,1355,1361,1368,1375,1382,1388,1394,1402,1409,1415,1422,1427,1433,1440,1448,1454,1461,1470,1475,1483,1490,1498,1504,1510,1515,1524,1531,1540,1549,1556,1563,1571,1578,1586,1592,1599,1605,1612,1618,1625,1632,1640,1646,1653,1659,1666,1672,1679,1687,1695,1702,1710,1716,1724,1731,1738,1744,1750,1759,1767,1772,1779,1786,1793,1802,1808,1815,1822,1827,1833,1841,1847,1853,1859,1866,1872,1877,1882,1888,1895,1903,1910,1918,1925,1929,1937,1942,1950,1956,1961,1967,1973,1979,1983,1989,1994,2000,2006,2011,2017,2025,2032,2038,2044,2050,2055,2062,2068,2073,2079,2084,2087,2093,2098,2104,2110,2114,2120,2129,2135,2143,2148,2155,2161,2166,2172,2178,2185,2192,2197,2203,2210,2215,2219,2225,2231,2237,2244,2250,2256,2261,2267,2272,2278,2282,2290,2296,2301,2307,2312,2317,2321,2325,2330,2336,2343,2349,2353,2358,2362,2370,2376,2381,2385,2391,2398,2406,2413,2420,2428,2435,2440,2444,2450,2456,2464,2468,2473,2481,2486,2492,2498,2503,2507,2513,2518,2522,2526,2533,2540,2546,2552,2557,2562,2569,2575,2580,2585,2591,2597,2601,2605,2609,2616,2623,2629,2633,2636,2641,2649,2653,2659,2665,2672,2679,2686,2693,2700,2706,2713,2719,2725,2731,2736,2741,2747],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},92,47.2936,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":150,"volume":189,"transactions":190,"vwap":191},"2026-10-01",46.24,46.555,46.175,0.1604,4045.4309,79,46.3482,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",46.52,46.5502,46.3724,0.1024,0.22,3227.3399,67,46.5077,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",46.19,46.3101,46.27,0.0494,0.11,1206.0064,47,46.2606,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",46.57,46.05,46.2206,-0.6044,-1.29,850.8624,58,46.2642,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",46.7499,46.88,46.72,46.825,0.1694,0.36,3562.9564,63,46.7848,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",46.44,46.76,46.2405,46.6556,-0.0747,-0.16,8219.7044,108,46.6037,{"date":245,"open":246,"high":247,"low":226,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",46.91,47.0701,46.7303,-0.5516,-1.17,4083.1214,56,46.8931,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",47.39,47.42,47.2,47.2819,0.0919,0.19,4900.2807,54,47.3214,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",47.01,47.255,47.19,0.5503,1.18,5775.959219,97,47.1323,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",46.38,46.6397,46.36,-0.021,-0.05,1306.4149,46,46.5149,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",46.7015,46.8,46.6607,0.6304,1.37,3855.574,96,46.7174,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",45.98,46.4249,45.78,46.0303,0.2699,0.59,5516.8051,84,46.2351,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",46.17,45.7604,-0.5572,-1.2,3763.0561,87,45.8807,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",46.37,46.56,46.3176,-0.8279,-1.76,2444.215785,68,46.4245,{"date":326,"open":327,"high":17,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",47.1901,47.1455,0.2911,0.62,2690.47,55,47.2197,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",47.065,47.07,46.8544,-0.6731,-1.42,939.433592,60,47.0814,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":263,"vwap":352},"2026-09-09",47.81,47.4872,47.5275,-0.3234,-0.68,1173.2298,47.6353,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",47.53,48.0201,47.8509,0.5859,1.24,1689.0638,77,47.8354,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",47.285,47.23,47.265,0.0862,0.18,2418.5973,74,47.2729,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":271,"volume":380,"transactions":381,"vwap":382},"2026-09-03",46.89,47.18,46.7,47.1788,0.5488,12695.749501,138,46.9619,{"date":384,"open":235,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",46.631909,46.28,46.63,0.2146,0.46,13140.788826,149,46.4156,{"date":394,"open":226,"high":395,"low":279,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",46.7215,46.4154,-0.6796,-1.44,14172.7856,147,46.5213,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",47.1,47.02,47.095,-0.295,-0.62,13263.325205,135,47.0804,{"date":413,"open":414,"high":414,"low":256,"close":256,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",48.055,-0.665,-1.38,2244.8463,61,47.5165,{"date":421,"open":422,"high":423,"low":424,"close":414,"change":425,"percent_change":426,"volume":427,"transactions":304,"vwap":428},"2026-08-27",48.05,48.06,48.01,0.0232,0.05,7039.1556,48.0511,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":389,"volume":435,"transactions":436,"vwap":437},"2026-08-26",47.9,48.0318,47.8301,0.2218,5471.3865,65,47.8768,{"date":439,"open":440,"high":346,"low":441,"close":346,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",47.62,47.55,0.5153,1.09,5239.6755,66,47.6666,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",47.355,47.5301,47.24,47.2947,-0.7506,-1.56,16777.8535,161,47.4147,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":140,"volume":465,"transactions":466,"vwap":467},"2026-08-21",47.95,48.065,47.89,48.0453,0.1538,4486.5155,127,48.0444,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",47.97,47.87,47.8915,-0.1423,-0.3,697.1485,48,47.9444,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":242,"vwap":486},"2026-08-19",48.495,47.77,48.0338,-0.414,-0.85,4478.4945,48.1744,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",48.84,49.08,48.39,48.4478,-1.1647,-2.35,5832.5051,112,48.6175,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",49.67,49.7699,49.59,49.6125,0.0418,0.08,7650.837384,89,49.6886,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",49.73,49.7899,49.414,49.5707,0.3302,0.67,5148.450288,59,49.6164,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",49.56,49.717,49.24,49.2405,0.2427,0.5,3960.2755,53,49.6508,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",48.66,49.12,48.9978,0.9836,2.05,10130.1735,140,49.0489,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":323,"vwap":549},"2026-08-11",48.24,48.26,48.0142,-0.1775,-0.37,1282.519665,48.1555,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",48.37,48.62,48.1917,-0.1204,-0.25,7967.1291,122,48.3488,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",48.02,48.365,48.3121,0.3671,0.77,5707.690397,90,48.2836,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",47.93,48.5425,47.945,-0.8208,-1.68,10727.58802,106,48.1425,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",49.47,49.52,48.7658,-0.6326,-1.28,218032.186949,109,49.198,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",48.98,49.61,48.8941,49.3984,1.0347,2.14,3038.905365,72,49.2515,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":231,"vwap":610},"2026-08-03",47.52,48.4354,47.5199,48.3637,0.9639,2.03,5753.542322,48.1378,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",48.2,48.28,46.93,47.3998,0.0996,0.21,5165.8742,99,47.4607,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",46.995,47.3002,46.85,1.8001,3.96,15347.5592,151,47.0513,{"date":633,"open":194,"high":194,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",45.5001,-0.9961,-2.14,3636.4247,73,45.9562,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":586,"volume":647,"transactions":181,"vwap":648},"2026-07-28",45.96,46.5401,45.68,46.4962,-0.601,5188.9035,46.2834,{"date":650,"open":346,"high":346,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",46.67,47.0972,-0.2681,-0.57,8830.7115,101,46.9197,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",47.665,47.9405,47.28,47.3653,-0.8813,-1.83,9466.8389,121,47.5937,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":638,"vwap":677},"2026-07-23",48.72,48.11,48.2466,-0.4784,-0.98,3642.511026,48.3464,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":125,"volume":685,"transactions":686,"vwap":687},"2026-07-22",48.73,49.04,48.715,48.725,0.1923,4369.3219,76,48.7852,{"date":689,"open":562,"high":690,"low":424,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":656,"vwap":695},"2026-07-21",48.69,48.5327,1.27,2.69,6946.8175,48.4623,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":426,"volume":702,"transactions":656,"vwap":703},"2026-07-20",47.66,47.98,47.2627,0.0227,5113.97651,47.5223,{"date":705,"open":706,"high":707,"low":706,"close":451,"change":708,"percent_change":709,"volume":710,"transactions":418,"vwap":711},"2026-07-17",46.92,47.56,0.0437,0.09,2788.74077,47.2112,{"date":713,"open":714,"high":714,"low":404,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",48.13,47.1963,-1.3899,-2.86,68242.37897,113,47.1345,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",48.99,47.99,48.5862,-0.4447,-0.91,10253.9552,155,48.5022,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",49.17,49.36,48.955,49.0309,0.4309,0.89,3453.4942,62,49.0716,{"date":743,"open":744,"high":681,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":273,"vwap":750},"2026-07-13",49,48.51,48.6,-0.918,-1.85,2991.4742,48.7671,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",49.19,49.63,49.518,-0.305,-0.61,2700,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",49.7,50.18,49.823,0.814,1.66,3700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",48.55,49.091,48.38,49.0089989,0.076,0.16,5400,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",49.39,48.705,48.933,-0.949,-1.9,8800,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",50.19,50.47,49.882,0.705,1.43,3100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",50.41,50.58,48.745,49.177,-1.218,-2.42,8900,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",50.6,50.69,50.395,-1.039,-2.02,7700,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",50.8,51.485,51.434,0.526,1.03,12600,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":820},"2026-06-29",50.59,50.908,50.060001,0.683,1.36,3200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",50.52,51.09,50.21,50.225,-0.922,-1.8,10300,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",51.919,51.07,51.147,0.017,0.03,8500,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-24",51.72,50.77,51.13,-0.495,-0.96,6500,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",51.029999,51.91,51.625,-1.115,-2.11,20100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",53.19,53.25,52.54,52.74,-0.069,-0.13,8300,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",53.12,52.56,52.809,0.68,1.3,6200,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":766,"transactions":9,"vwap":879},"2026-06-17",52.78,52.885,52.129,-0.205,-0.39,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":808,"transactions":9,"vwap":886},"2026-06-16",52.85,53.2,52.334,-0.434,-0.82,{"date":890,"open":862,"high":891,"low":862,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",52.95,52.768,1.408,2.74,65800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":815,"volume":903,"transactions":9,"vwap":901},"2026-06-12",51.075001,51.51,50.905,51.36,0.524,2500,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":907},"2026-06-11",49.68,50.836,49.65,1.407,2.85,2100,{"date":913,"open":914,"high":795,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",49.87,49.429,-0.842,-1.67,5000,{"date":920,"open":921,"high":854,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-09",51.14,48.97,50.271,-0.409,-0.81,12700,{"date":928,"open":929,"high":930,"low":803,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",50.95,51.15,50.68,0.114,0.23,7200,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",52.38,50.305,50.566,-2.849,-5.33,10700,{"date":944,"open":937,"high":945,"low":937,"close":946,"change":947,"percent_change":948,"volume":874,"transactions":9,"vwap":946},"2026-06-04",53.645,53.415,0.002,0,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",53.77,53.92,53.17,53.413,-0.652,-1.21,5500,{"date":959,"open":960,"high":23,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-02",53.24,54.064999,1.518,2.89,7600,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":968},"2026-06-01",51.92,52.547,51.61,0.363,0.7,2300,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":976},"2026-05-29",52.14,52.184,51.855,0.069,0.13,4000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",52.18,52.49,51.86,52.115,0.149,0.29,4400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":709,"volume":791,"transactions":9,"vwap":995},"2026-05-27",51.88,52.11,51.79,51.966,0.048,{"date":998,"open":999,"high":1000,"low":992,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",52.09,52.24,51.918,0.949,1.86,9700,{"date":1006,"open":1007,"high":812,"low":1008,"close":1009,"change":979,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",50.92,50.86,50.969,0.26,3300,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-21",49.49,50.85,50.839,1.412,2.86,4300,{"date":1021,"open":1022,"high":1014,"low":1023,"close":1024,"change":1025,"percent_change":815,"volume":1026,"transactions":9,"vwap":1024},"2026-05-20",49.22,49.13,49.427,0.503,6400,{"date":1028,"open":1029,"high":1022,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-19",48.23,48.099998,48.924,-0.328,-0.67,7300,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-18",50.73,48.5,49.252,-1.332,-2.63,12800,{"date":1044,"open":930,"high":930,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-15",50.35,50.584,-1.155,-2.23,16500,{"date":1051,"open":1052,"high":853,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":957,"transactions":9,"vwap":1054},"2026-05-14",51.78,51.64,51.739,-0.176,-0.34,{"date":1058,"open":1059,"high":993,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-13",51.62,51.145,51.915,0.552,1.07,5800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-12",51.7,51.845,50.2,51.363,-0.774,-1.48,22400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-11",51.55,52.4,51.37,52.137,1.417,2.79,9000,{"date":1084,"open":795,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-08",50.75,50.45,50.72,0.64,1.28,13100,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-07",51.099998,49.641,50.080002,-0.978,-1.92,13900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":1082,"transactions":9,"vwap":1102},"2026-05-06",50.78,51.057999,50.040001,0.839,1.67,{"date":1107,"open":1108,"high":1109,"low":522,"close":1110,"change":1111,"percent_change":1112,"volume":849,"transactions":9,"vwap":1110},"2026-05-05",49.74,50.375,50.219,1.034,2.1,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",49.080002,49.314,49.049999,49.185,0.336,0.69,5900,{"date":1123,"open":1124,"high":744,"low":680,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-01",48.91,48.849,0.392,0.81,10000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":791,"transactions":9,"vwap":1132},"2026-04-30",47.86,48.457,47.82,1.257,2.66,{"date":1137,"open":1138,"high":1138,"low":1139,"close":258,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":258},"2026-04-29",47.49,47.16,0.305,0.65,2600,{"date":1144,"open":17,"high":1145,"low":318,"close":1146,"change":1147,"percent_change":1148,"volume":816,"transactions":9,"vwap":1146},"2026-04-28",47.37,46.895,-0.854,-1.79,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":775,"transactions":9,"vwap":1153},"2026-04-27",47.84,47.43,47.749,0.072,0.15,{"date":1157,"open":672,"high":672,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-24",47.677,-0.059,-0.12,4600,{"date":1163,"open":1164,"high":672,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-23",47.5,47.736,0.141,0.3,9400,{"date":1170,"open":1131,"high":1131,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":849,"transactions":9,"vwap":1172},"2026-04-22",47.44,47.595,0.335,0.71,{"date":1176,"open":1177,"high":355,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-21",47.46,47.11,47.26,-0.027,-0.06,8400,{"date":1184,"open":1185,"high":1145,"low":1186,"close":1187,"change":1188,"percent_change":933,"volume":1011,"transactions":9,"vwap":1187},"2026-04-20",47.080002,47.037998,47.287,0.109,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-17",47.069,47.205,46.98,47.178,0.428,0.92,5300,{"date":1199,"open":317,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1200},"2026-04-16",46.75,46.22,0.735,1.6,6000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1208},"2026-04-15",45.87,46.014999,45.77,-0.085,-0.18,4800,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":815,"volume":1219,"transactions":9,"vwap":1217},"2026-04-14",46.11,45.58,46.099998,0.469,2800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":874,"transactions":9,"vwap":1225},"2026-04-13",45.14,45.635,44.9,45.631,0.514,1.14,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-10",45.34,45.117,-0.23,-0.51,1200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1155,"volume":1019,"transactions":9,"vwap":1240},"2026-04-09",45.43,45.52,45.16,45.347,0.07,{"date":1243,"open":1244,"high":1237,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":989,"transactions":9,"vwap":1246},"2026-04-08",45.17,45,45.277,1.791,4.12,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-07",42.925,43.486,0.411,0.95,1400,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-06",43.53,43.075001,-0.117,-0.27,2900,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-02",41.53,43.192,0.723,1.7,2200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-01",42.17,42.79,42.101,42.469,0.905,2.18,3900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":775,"transactions":9,"vwap":1284},"2026-03-31",40.68,41.565,40.5,41.564,1.539,3.85,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-30",41.75,40.025002,-1.135,-2.76,800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-27",41.5,41.54,41.16,-0.348,-0.84,1500,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1278,"transactions":9,"vwap":1305},"2026-03-26",42.48,41.508,-1.545,-3.59,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-25",43.099998,43.375,43.035,43.053001,0.219,0.51,1600,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-24",42.029999,42.834,0.613,1.45,1800,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1203,"volume":1262,"transactions":9,"vwap":1328},"2026-03-23",42.13,42.9,42.221,0.665,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1161,"transactions":9,"vwap":1334},"2026-03-20",43.13,41.375,41.556,-1.481,-3.44,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":758,"transactions":9,"vwap":1340},"2026-03-19",41.77,43.036999,0.562,1.32,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1232,"volume":1278,"transactions":9,"vwap":1347},"2026-03-18",42.82,43.049999,42.475,-0.1,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":172,"transactions":9,"vwap":1352},"2026-03-17",42.0099983,42.575,0.722,1.73,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1301,"transactions":9,"vwap":1358},"2026-03-16",42.16,41.853,0.647,1.57,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":791,"transactions":9,"vwap":1365},"2026-03-13",41.83,41.18,41.206,0.246,0.6,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-12",41.66,40.96,-1.085,-2.58,1300,{"date":1376,"open":1319,"high":1357,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-11",41.814,42.044998,0.234,0.56,3400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":988,"volume":1219,"transactions":9,"vwap":1386},"2026-03-10",41.88,42.3,41.811,0.119,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1111,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-09",40.89,41.692,2.54,1100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-06",41.014999,41.52,40.658,-1.202,-2.87,4100,{"date":1403,"open":1404,"high":1404,"low":1296,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-05",42.43,41.86,-0.745,-1.75,2400,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":57,"volume":1197,"transactions":9,"vwap":1413},"2026-03-04",42.322,42.71,42.605,0.499,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1262,"transactions":9,"vwap":1419},"2026-03-03",42.35,41.432,42.106,-1.313,-3.02,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":902,"percent_change":1426,"volume":1269,"transactions":9,"vwap":1425},"2026-03-02",42.6,43.419,1.22,{"date":1428,"open":1273,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":408,"volume":824,"transactions":9,"vwap":1431},"2026-02-27",43.021,42.62,42.895,-0.269,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":903,"transactions":9,"vwap":1437},"2026-02-26",43.48,42.85,43.164,-0.672,-1.53,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-25",43.69,44.105,43.836,0.541,1.25,11000,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":443,"volume":1269,"transactions":9,"vwap":1452},"2026-02-24",42.86,43.45,43.295,0.468,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1032,"percent_change":1460,"volume":758,"transactions":9,"vwap":1459},"2026-02-23",42.97,43.060001,42.689,42.827,-0.76,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-20",43.18,43.615,43.07,43.155,0.075,0.17,4700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1473,"change":865,"percent_change":474,"volume":1269,"transactions":9,"vwap":1473},"2026-02-19",42.94,43.080002,42.59,{"date":1476,"open":1332,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-18",43.55,43.0099983,43.21,0.182,0.42,5200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1174,"volume":980,"transactions":9,"vwap":1488},"2026-02-17",42.47,43.22,42.29,43.028,0.302,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":527,"volume":1497,"transactions":9,"vwap":1495},"2026-02-13",42.5,43.19,42.34,42.726,0.213,3500,{"date":1499,"open":1479,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1381,"transactions":9,"vwap":1501},"2026-02-12",43.425,42.513,-0.236,-0.55,{"date":1505,"open":1506,"high":1507,"low":1417,"close":1508,"change":1509,"percent_change":1155,"volume":1408,"transactions":9,"vwap":1508},"2026-02-11",43.029999,43.16,42.749,0.064,{"date":1511,"open":1310,"high":1310,"low":1413,"close":1512,"change":1513,"percent_change":848,"volume":1514,"transactions":9,"vwap":1512},"2026-02-10",42.685,-0.413,7800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-09",42.77,43.2,42.745,43.098,0.687,1.62,6800,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1142,"transactions":9,"vwap":1528},"2026-02-06",41.45,42.416,42.411,2.231,5.55,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-05",40.897,41.039001,39.505,40.18,-1.15,-2.78,179500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-04",42.14,42.23,40.38,41.33,-0.618,-1.47,17500,{"date":1550,"open":1487,"high":1487,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-03",41.56,41.948,0.332,0.8,9200,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1322,"volume":1562,"transactions":9,"vwap":1560},"2026-02-02",41,41.91,41.616,0.594,33600,{"date":1564,"open":1487,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-30",42.409,40.785,41.021999,-0.963,-2.29,7100,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1019,"transactions":9,"vwap":1575},"2026-01-29",42.55,41.49,41.985,-0.449,-1.06,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1581},"2026-01-28",42.25,42.434,42.22,0.799,1.92,2000,{"date":1587,"open":1296,"high":1588,"low":1296,"close":1589,"change":1590,"percent_change":1591,"volume":824,"transactions":9,"vwap":1589},"2026-01-27",41.79,41.635,0.766,1.87,{"date":1593,"open":1364,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-26",41.21,40.869,-0.126,-0.31,3000,{"date":1600,"open":1601,"high":1601,"low":141,"close":1602,"change":1603,"percent_change":1604,"volume":1278,"transactions":9,"vwap":1602},"2026-01-23",41.09,40.995,-0.246,-0.6,{"date":1606,"open":1551,"high":1607,"low":1601,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-22",41.74,41.241,0.183,0.45,3800,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1342,"volume":1497,"transactions":9,"vwap":1616},"2026-01-21",40.71,41.215,41.057999,0.533,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1160,"volume":1262,"transactions":9,"vwap":1623},"2026-01-20",40.16,40.542,40.099998,40.525,-0.049,{"date":1626,"open":1627,"high":1281,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":172,"transactions":9,"vwap":1629},"2026-01-16",40.595,40.52,40.574,-0.115,-0.28,{"date":1633,"open":1634,"high":1635,"low":1281,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-15",40.75,40.92,40.689,0.352,0.87,9100,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1233,"volume":972,"transactions":9,"vwap":1644},"2026-01-14",40.39,40.11,40.337,-0.206,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1367,"volume":1408,"transactions":9,"vwap":1651},"2026-01-13",40.422,40.59,40.34,40.543,0.24,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1656,"change":1658,"percent_change":1638,"volume":1234,"transactions":9,"vwap":1656},"2026-01-12",40.080002,40.303,40.040001,0.348,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1662,"change":1664,"percent_change":1665,"volume":172,"transactions":9,"vwap":1662},"2026-01-09",39.815,39.955,39.74,0.578,1.47,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1407,"volume":1381,"transactions":9,"vwap":1670},"2026-01-08",39.592,39.245,39.377,-0.7,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":874,"transactions":9,"vwap":1676},"2026-01-07",40.43,39.88,40.077,-0.461,-1.14,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1682},"2026-01-06",40.49,40.538,39.58,1.218,3.1,15300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1690,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1690},"2026-01-05",38.89,39.32,38.86,0.245,0.63,153500,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-02",38.49,39.075001,0.963,2.53,1900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":756,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-31",38.3,38.32,38.09,38.112,-0.79,9600,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":172,"transactions":9,"vwap":1713},"2025-12-30",38.69,38.417,-0.207,-0.54,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1701,"transactions":9,"vwap":1721},"2025-12-29",38.67,38.705,38.61,38.624,-0.278,-0.71,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1631,"volume":1730,"transactions":9,"vwap":1728},"2025-12-26",38.98,38.893,38.902,-0.111,400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":1736,"percent_change":1737,"volume":1585,"transactions":9,"vwap":1734},"2025-12-24",38.96,39.013,38.93,0.127,0.33,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":1743,"percent_change":1056,"volume":1316,"transactions":9,"vwap":1741},"2025-12-23",38.858,38.886,38.816,-0.134,{"date":1745,"open":1746,"high":1747,"low":1691,"close":1748,"change":1749,"percent_change":1554,"volume":1523,"transactions":9,"vwap":1748},"2025-12-22",39.040001,39.11,39.02,0.31,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-19",38.29,38.81,38.24,38.71,0.82,2.16,11500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1639,"transactions":9,"vwap":1764},"2025-12-18",37.95,38.12,37.88,37.89,0.525,1.41,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":340,"volume":1269,"transactions":9,"vwap":1770},"2025-12-17",37.84,37.365,-0.538,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":208,"volume":1778,"transactions":9,"vwap":1775},"2025-12-16",37.67,37.903,37.52,0.043,6600,{"date":1780,"open":1697,"high":1697,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-15",37.76,37.86,-0.417,-1.09,32900,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1497,"transactions":9,"vwap":1790},"2025-12-12",39.049999,38.106,38.277,-0.944,-2.41,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-11",38.8,39.23,38.75,39.221,0.354,0.91,27500,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1367,"volume":1323,"transactions":9,"vwap":1806},"2025-12-10",38.51,39.07,38.867,0.233,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":979,"volume":1814,"transactions":9,"vwap":1812},"2025-12-09",38.47,38.92,38.634,0.049,4500,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1548,"transactions":9,"vwap":1819},"2025-12-08",38.79,38.37,38.585,0.168,0.44,{"date":1823,"open":1810,"high":1824,"low":1825,"close":1713,"change":1826,"percent_change":1155,"volume":1234,"transactions":9,"vwap":1713},"2025-12-05",38.5,38.4,0.057,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1255,"transactions":9,"vwap":1830},"2025-12-04",37.887,38.36,0.394,1.04,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1234,"transactions":9,"vwap":1838},"2025-12-03",37.79,37.99,37.68,37.966,-0.011,-0.03,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1845,"change":1596,"percent_change":1846,"volume":903,"transactions":9,"vwap":1845},"2025-12-02",38.14,38.26,37.977,-0.33,{"date":1848,"open":1849,"high":1849,"low":1836,"close":1850,"change":1851,"percent_change":1852,"volume":172,"transactions":9,"vwap":1850},"2025-12-01",38.38,38.103,-0.474,-1.23,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1234,"transactions":9,"vwap":1856},"2025-11-28",38.31,38.577,0.427,1.12,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":1865,"volume":1255,"transactions":9,"vwap":1862},"2025-11-26",38.085999,38.15,38.07,0.606,1.61,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1063,"volume":1871,"transactions":9,"vwap":1869},"2025-11-25",37.13,37.544,0.399,600,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1081,"volume":942,"transactions":9,"vwap":1875},"2025-11-24",37.014999,37.145,1.007,{"date":1878,"open":1879,"high":1880,"low":24,"close":1880,"change":1881,"percent_change":36,"volume":1408,"transactions":9,"vwap":1880},"2025-11-21",36.09,36.138,0.261,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1301,"transactions":9,"vwap":1885},"2025-11-20",37.5,35.877,-1.062,-2.88,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":145,"volume":841,"transactions":9,"vwap":1893},"2025-11-19",36.97,37.0099983,36.75,36.939,0.14,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1142,"transactions":9,"vwap":1900},"2025-11-18",36.6,37.040001,36.506,36.799,0.013,0.04,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1671,"volume":1262,"transactions":9,"vwap":1908},"2025-11-17",36.897,37.143,36.58,36.786,-0.258,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-14",36.8,37.41,37.043999,-0.031,-0.08,11900,{"date":1919,"open":1920,"high":1921,"low":1898,"close":1922,"change":1923,"percent_change":1924,"volume":1161,"transactions":9,"vwap":1922},"2025-11-13",37.72,37.8,37.075001,-1.296,-3.38,{"date":1926,"open":1927,"high":1927,"low":1844,"close":1928,"change":1630,"percent_change":474,"volume":172,"transactions":9,"vwap":1928},"2025-11-12",38.7,38.371,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1597,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-11",38.54,38.56,38.335,38.486,-0.8,8700,{"date":1938,"open":1927,"high":1939,"low":1927,"close":1940,"change":1941,"percent_change":608,"volume":1219,"transactions":9,"vwap":1940},"2025-11-10",38.97,38.796,0.771,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1174,"volume":1949,"transactions":9,"vwap":1947},"2025-11-07",37.3,38.046001,37.060001,38.025002,0.267,7000,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1393,"transactions":9,"vwap":1953},"2025-11-06",38.227,37.758,-0.602,-1.57,{"date":1957,"open":1764,"high":1958,"low":1764,"close":1830,"change":1959,"percent_change":1960,"volume":1082,"transactions":9,"vwap":1830},"2025-11-05",38.62,0.84,2.24,{"date":1962,"open":1781,"high":1963,"low":1776,"close":1776,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1776},"2025-11-04",38.23,-1.244,-3.21,14500,{"date":1968,"open":1804,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1254,"volume":934,"transactions":9,"vwap":1971},"2025-11-03",38.855,38.28,38.764,0.366,{"date":1974,"open":1825,"high":1825,"low":1761,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-31",38.398,0.326,0.86,14600,{"date":1980,"open":1824,"high":1931,"low":1981,"close":1981,"change":1715,"percent_change":1982,"volume":1611,"transactions":9,"vwap":1981},"2025-10-30",38.071999,-1.4,{"date":1984,"open":1985,"high":1986,"low":1849,"close":1987,"change":1988,"percent_change":1426,"volume":1598,"transactions":9,"vwap":1987},"2025-10-29",38.6,38.983,38.612,0.465,{"date":1990,"open":1849,"high":1849,"low":1843,"close":1991,"change":1992,"percent_change":1993,"volume":1219,"transactions":9,"vwap":1991},"2025-10-28",38.147,-0.065,-0.17,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":120,"volume":1262,"transactions":9,"vwap":1998},"2025-10-27",38.27,38.060001,38.212,0.097,{"date":2001,"open":1763,"high":2002,"low":1763,"close":2003,"change":2004,"percent_change":2005,"volume":1570,"transactions":9,"vwap":2003},"2025-10-24",38.18,38.115,0.83,2.23,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":330,"percent_change":21,"volume":1323,"transactions":9,"vwap":2009},"2025-10-23",37.080002,37.285,37,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1569,"volume":1197,"transactions":9,"vwap":2015},"2025-10-22",37.31,36.109,36.665,-0.861,{"date":2018,"open":2019,"high":2020,"low":1944,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-21",37.35,37.6,37.526,-0.294,-0.78,1700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1800,"volume":1019,"transactions":9,"vwap":2030},"2025-10-20",37.94,38,37.755,37.82,0.34,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":1374,"transactions":9,"vwap":2035},"2025-10-17",37.175,37.48,-0.143,-0.38,{"date":2039,"open":1810,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":972,"transactions":9,"vwap":2041},"2025-10-16",38.565,37.623,-0.588,-1.54,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":87,"volume":1585,"transactions":9,"vwap":2048},"2025-10-15",38.469,38.57,38.211,0.385,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":261,"percent_change":527,"volume":972,"transactions":9,"vwap":2054},"2025-10-14",37.33,38.058998,37.826,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":2061,"volume":1598,"transactions":9,"vwap":2059},"2025-10-13",37.53,37.73,37.636,1.255,3.45,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":1255,"transactions":9,"vwap":2065},"2025-10-10",37.099998,36.381,-0.724,-1.95,{"date":2069,"open":2019,"high":2019,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":1611,"transactions":9,"vwap":2070},"2025-10-09",37.105,-0.095,-0.26,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1141,"volume":1011,"transactions":9,"vwap":2077},"2025-10-08",37.26,37.11,37.2,0.239,{"date":2080,"open":2081,"high":2081,"low":1892,"close":2082,"change":2083,"percent_change":727,"volume":791,"transactions":9,"vwap":2082},"2025-10-07",37.34,36.961,-0.339,{"date":2085,"open":1944,"high":2052,"low":1944,"close":1944,"change":2086,"percent_change":516,"volume":1374,"transactions":9,"vwap":1944},"2025-10-06",0.248,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":369,"volume":1255,"transactions":9,"vwap":2091},"2025-10-03",37.371,37.47,37.051998,0.065,{"date":2094,"open":2095,"high":2096,"low":1912,"close":2097,"change":1807,"percent_change":1693,"volume":1570,"transactions":9,"vwap":2097},"2025-10-02",36.87,37.09,36.987,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1408,"transactions":9,"vwap":2101},"2025-10-01",36.39,36.754,0.439,1.21,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":50,"volume":1301,"transactions":9,"vwap":2107},"2025-09-30",36,36.315,35.83,0.177,{"date":2111,"open":2112,"high":1880,"low":2112,"close":1880,"change":1119,"percent_change":2113,"volume":1269,"transactions":9,"vwap":1880},"2025-09-29",35.99,0.94,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":140,"volume":2119,"transactions":9,"vwap":2117},"2025-09-26",35.87,35.802,0.115,200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-25",35.34,35.86,35.3,35.687,-0.127,-0.35,10200,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1955,"volume":1262,"transactions":9,"vwap":2133},"2025-09-24",36.43,35.81,35.814,-0.571,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":918,"transactions":9,"vwap":2140},"2025-09-23",36.68,36.745,36.3,36.385,-0.271,-0.74,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":1737,"volume":903,"transactions":9,"vwap":2146},"2025-09-22",36.45,36.656,0.12,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":872,"volume":1042,"transactions":9,"vwap":2153},"2025-09-19",36.388,36.565,36.25,36.536,0.247,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":1414,"percent_change":2160,"volume":758,"transactions":9,"vwap":2159},"2025-09-18",35.984,36.38,36.289,1.39,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":774,"percent_change":1610,"volume":849,"transactions":9,"vwap":2164},"2025-09-17",35.77,35.79,35.55,{"date":2167,"open":2164,"high":2164,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":972,"transactions":9,"vwap":2169},"2025-09-16",35.556,35.63,-0.202,-0.56,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":64,"volume":2024,"transactions":9,"vwap":2176},"2025-09-15",35.71,35.85,35.832,0.321,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-12",35.43,35.511,0.035,0.1,500,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":2191,"volume":172,"transactions":9,"vwap":2189},"2025-09-11",35,35.56,35.476,0.61,1.75,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":774,"percent_change":389,"volume":1585,"transactions":9,"vwap":2196},"2025-09-10",34.94,34.71,34.866,{"date":2198,"open":2199,"high":2195,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":1316,"transactions":9,"vwap":2200},"2025-09-09",34.44,34.706,0.071,0.2,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2031,"volume":172,"transactions":9,"vwap":2208},"2025-09-08",34.66,34.7,34.62,34.635,0.116,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":64,"volume":1393,"transactions":9,"vwap":2213},"2025-09-05",34.21,34.519,0.309,{"date":2216,"open":2217,"high":2212,"low":2217,"close":2212,"change":2218,"percent_change":135,"volume":1701,"transactions":9,"vwap":2212},"2025-09-04",33.94,0.223,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1715,"volume":791,"transactions":9,"vwap":2223},"2025-09-03",34.19,33.98,33.987,-0.183,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":903,"transactions":9,"vwap":2228},"2025-09-02",33.66,34.17,-0.164,-0.48,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":2119,"transactions":9,"vwap":2234},"2025-08-29",34.353,34.334,-0.299,-0.86,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2243,"volume":1255,"transactions":9,"vwap":2241},"2025-08-28",34.38,34.65,34.633,0.41,1.2,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":105,"volume":1871,"transactions":9,"vwap":2248},"2025-08-27",34.206,34.28,34.223,0.021,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":971,"volume":775,"transactions":9,"vwap":2254},"2025-08-26",33.99,34.248,34.202,0.238,{"date":2257,"open":2252,"high":2258,"low":2259,"close":2259,"change":280,"percent_change":1181,"volume":2260,"transactions":9,"vwap":2259},"2025-08-25",34.175,33.964,10800,{"date":2262,"open":2263,"high":2252,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":1323,"transactions":9,"vwap":2264},"2025-08-22",33.51,33.985,0.821,2.48,{"date":2268,"open":2269,"high":2269,"low":2269,"close":2269,"change":2270,"percent_change":1348,"volume":2271,"transactions":9,"vwap":2269},"2025-08-21",33.164,-0.034,100,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":1255,"transactions":9,"vwap":2275},"2025-08-20",33.029999,33.198,-0.006,-0.02,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":2281,"percent_change":748,"volume":2271,"transactions":9,"vwap":2280},"2025-08-19",33.204,-0.626,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":1871,"transactions":9,"vwap":2287},"2025-08-18",33.801,33.835,33.8,33.83,0.133,0.39,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":2295,"percent_change":208,"volume":2184,"transactions":9,"vwap":2294},"2025-08-15",33.58,33.761,33.697,0.036,{"date":2297,"open":2227,"high":2298,"low":2299,"close":2298,"change":2300,"percent_change":881,"volume":1269,"transactions":9,"vwap":2298},"2025-08-14",33.661,33.504,-0.132,{"date":2302,"open":2217,"high":2217,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":1301,"transactions":9,"vwap":2304},"2025-08-13",33.6,33.793,0.181,0.54,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2310,"change":2311,"percent_change":1063,"volume":1393,"transactions":9,"vwap":2310},"2025-08-12",33.55,33.612,0.355,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":2201,"percent_change":618,"volume":1293,"transactions":9,"vwap":2316},"2025-08-11",33.32,33.43,33.257,{"date":2318,"open":2319,"high":2319,"low":2319,"close":2319,"change":2320,"percent_change":281,"volume":2119,"transactions":9,"vwap":2319},"2025-08-08",33.186,-0.018,{"date":2322,"open":2323,"high":2280,"low":2323,"close":2280,"change":1692,"percent_change":157,"volume":2324,"transactions":9,"vwap":2280},"2025-08-07",33.11,300,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2328,"change":1915,"percent_change":2329,"volume":2119,"transactions":9,"vwap":2328},"2025-08-06",33.02,32.959,-0.09,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":654,"volume":2335,"transactions":9,"vwap":2333},"2025-08-05",33.074001,32.99,-0.189,74000,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2311,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-04",33.067001,33.18,33.179,1.08,45900,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":824,"transactions":9,"vwap":2346},"2025-08-01",32.8,32.824,-0.721,-2.15,{"date":2350,"open":2351,"high":2351,"low":2351,"close":2351,"change":2352,"percent_change":120,"volume":2271,"transactions":9,"vwap":2351},"2025-07-31",33.545,0.082,{"date":2354,"open":2355,"high":2227,"low":2356,"close":2356,"change":2357,"percent_change":1167,"volume":2324,"transactions":9,"vwap":2356},"2025-07-30",33.62,33.463,0.101,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":2361,"percent_change":408,"volume":2271,"transactions":9,"vwap":2360},"2025-07-29",33.362,-0.208,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-07-28",33.76,33.5,33.57,-0.255,-0.75,17100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2373,"change":1840,"percent_change":2329,"volume":2375,"transactions":9,"vwap":2373},"2025-07-25",33.77,33.825,33.71,700,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":-6,"volume":1064,"transactions":9,"vwap":2379},"2025-07-24",33.868,33.855,-0.001,{"date":2382,"open":2372,"high":2383,"low":2372,"close":2383,"change":2384,"percent_change":125,"volume":2324,"transactions":9,"vwap":2383},"2025-07-23",33.856,0.135,{"date":2386,"open":2387,"high":2388,"low":2315,"close":2388,"change":2389,"percent_change":120,"volume":2390,"transactions":9,"vwap":2388},"2025-07-22",33.7,33.721,0.083,3600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":350,"volume":2397,"transactions":9,"vwap":2395},"2025-07-21",33.908,34.080002,33.638,-0.232,6900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":1255,"transactions":9,"vwap":2403},"2025-07-18",33.866,33.97,33.836,33.87,-0.066,-0.19,{"date":2407,"open":2287,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2341,"volume":2412,"transactions":9,"vwap":2410},"2025-07-17",33.999,33.82,33.936,0.364,6300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":2418,"percent_change":2419,"volume":1269,"transactions":9,"vwap":2416},"2025-07-16",33.405,33.572,33.35,0.176,0.53,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":758,"transactions":9,"vwap":2425},"2025-07-15",33.41,33.49,33.39,33.396,-0.014,-0.04,{"date":2429,"open":2430,"high":2422,"low":2431,"close":2422,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2422},"2025-07-14",33.175,33.095001,0.565,1.72,50800,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":2439,"percent_change":865,"volume":2119,"transactions":9,"vwap":2438},"2025-07-11",32.83,32.845,-0.044,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":1831,"percent_change":2103,"volume":1730,"transactions":9,"vwap":2443},"2025-07-10",32.75,32.889,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":2449,"percent_change":516,"volume":972,"transactions":9,"vwap":2447},"2025-07-09",32.42,32.495,32.33,0.215,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2453,"change":2454,"percent_change":1211,"volume":2455,"transactions":9,"vwap":2453},"2025-07-08",32.14,32.28,-0.057,900,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2427,"volume":2463,"transactions":9,"vwap":2461},"2025-07-07",32.34,32.41,32.21,32.337,-0.013,12000,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2467,"change":1948,"percent_change":2004,"volume":1871,"transactions":9,"vwap":2467},"2025-07-03",32.347,32.35,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2471,"change":2472,"percent_change":80,"volume":2271,"transactions":9,"vwap":2471},"2025-07-02",31.76,32.083,0.423,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-01",31.88,31.57,31.66,-0.403,-1.26,7500,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2484,"change":2485,"percent_change":1120,"volume":2375,"transactions":9,"vwap":2484},"2025-06-30",31.86,32.063,0.221,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2480,"transactions":9,"vwap":2489},"2025-06-27",31.64,31.842,0.241,0.76,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":2190,"volume":1269,"transactions":9,"vwap":2496},"2025-06-26",31.42,31.62,31.601,0.191,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2426,"percent_change":2427,"volume":1212,"transactions":9,"vwap":2502},"2025-06-25",31.58,31.4,31.41,{"date":2504,"open":2505,"high":2505,"low":2505,"close":2505,"change":2506,"percent_change":2160,"volume":2271,"transactions":9,"vwap":2505},"2025-06-24",31.424,0.432,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":1234,"transactions":9,"vwap":2510},"2025-06-23",30.76,30.992,0.144,0.47,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2516,"change":2517,"percent_change":948,"volume":1393,"transactions":9,"vwap":2516},"2025-06-20",30.98,30.848,0.001,{"date":2519,"open":2509,"high":2520,"low":2509,"close":2520,"change":2521,"percent_change":1737,"volume":1393,"transactions":9,"vwap":2520},"2025-06-18",30.847,0.102,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2525,"change":1645,"percent_change":1033,"volume":172,"transactions":9,"vwap":2525},"2025-06-17",30.95,30.745,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":1871,"transactions":9,"vwap":2530},"2025-06-16",31.056999,30.87,30.951,0.294,0.96,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":2539,"volume":1871,"transactions":9,"vwap":2537},"2025-06-13",30.597,30.69,30.657,-0.324,-1.05,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2544,"change":2022,"percent_change":2545,"volume":1871,"transactions":9,"vwap":2544},"2025-06-12",31.059999,31.145,30.981,-0.94,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":947,"percent_change":2551,"volume":1234,"transactions":9,"vwap":2549},"2025-06-11",31.21,31.275,31.2,0.01,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2555,"change":2556,"percent_change":2405,"volume":1585,"transactions":9,"vwap":2555},"2025-06-10",31.16,31.273,-0.061,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":2497,"percent_change":2190,"volume":1293,"transactions":9,"vwap":2561},"2025-06-09",31.15,31.43,31.334,{"date":2563,"open":2564,"high":2554,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":1219,"transactions":9,"vwap":2566},"2025-06-06",31.14,31.07,31.143,0.231,0.75,{"date":2570,"open":2571,"high":2542,"low":2572,"close":2573,"change":2574,"percent_change":110,"volume":1381,"transactions":9,"vwap":2573},"2025-06-05",30.9,30.82,30.912,-0.003,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":948,"percent_change":948,"volume":1701,"transactions":9,"vwap":2579},"2025-06-04",30.96,30.81,30.915,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2579,"change":2584,"percent_change":1610,"volume":1255,"transactions":9,"vwap":2579},"2025-06-03",30.84,30.94,0.138,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2588,"change":2590,"percent_change":1010,"volume":1316,"transactions":9,"vwap":2588},"2025-06-02",30.64,30.777,30.634,0.081,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2594,"change":2596,"percent_change":1315,"volume":2024,"transactions":9,"vwap":2594},"2025-05-30",30.53,30.696,30.39,0.157,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2600,"change":505,"percent_change":1010,"volume":172,"transactions":9,"vwap":2600},"2025-05-29",30.46,30.539,{"date":2602,"open":2603,"high":2603,"low":2603,"close":2603,"change":2604,"percent_change":408,"volume":2119,"transactions":9,"vwap":2603},"2025-05-28",30.459,-0.191,{"date":2606,"open":2607,"high":2607,"low":2607,"close":2607,"change":2608,"percent_change":2103,"volume":2271,"transactions":9,"vwap":2607},"2025-05-27",30.65,0.367,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2612,"change":2614,"percent_change":2615,"volume":989,"transactions":9,"vwap":2612},"2025-05-23",30.15,30.283,30.12,-0.073,-0.24,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2329,"volume":1255,"transactions":9,"vwap":2621},"2025-05-22",30.34,30.4,30.27,30.356,-0.028,{"date":2624,"open":2625,"high":2572,"low":2626,"close":2627,"change":2628,"percent_change":665,"volume":903,"transactions":9,"vwap":2627},"2025-05-21",30.8,30.36,30.384,-0.567,{"date":2630,"open":2631,"high":2530,"low":2631,"close":2530,"change":2632,"percent_change":1155,"volume":2119,"transactions":9,"vwap":2530},"2025-05-20",30.93,0.046,{"date":2634,"open":2572,"high":2631,"low":2572,"close":2635,"change":948,"percent_change":948,"volume":1293,"transactions":9,"vwap":2635},"2025-05-19",30.905,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2635,"change":2485,"percent_change":2640,"volume":1701,"transactions":9,"vwap":2635},"2025-05-16",30.75,30.91,0.72,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":1408,"transactions":9,"vwap":2646},"2025-05-15",30.62,30.685,30.59,30.684,-0.042,-0.14,{"date":2650,"open":2638,"high":2638,"low":2651,"close":2651,"change":2652,"percent_change":426,"volume":1871,"transactions":9,"vwap":2651},"2025-05-14",30.726,0.015,{"date":2654,"open":2645,"high":2655,"low":2656,"close":2655,"change":2657,"percent_change":823,"volume":2658,"transactions":9,"vwap":2655},"2025-05-13",30.711,30.565,0.412,5100,{"date":2660,"open":2593,"high":2593,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":1585,"transactions":9,"vwap":2662},"2025-05-12",30.175,30.299,0.347,1.16,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":110,"volume":1585,"transactions":9,"vwap":2670},"2025-05-09",30.09,30.1,29.86,29.952,-0.002,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1322,"volume":1064,"transactions":9,"vwap":2677},"2025-05-08",29.855,30.135,29.785,29.954,0.429,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1180,"percent_change":2329,"volume":2685,"transactions":9,"vwap":2684},"2025-05-07",29.6,29.62,29.47,29.525,6700,{"date":2687,"open":2688,"high":2682,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":972,"transactions":9,"vwap":2690},"2025-05-06",29.46,29.42,29.552,-0.135,-0.45,{"date":2694,"open":2681,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2685,"transactions":9,"vwap":2697},"2025-05-05",29.76,29.59,29.687,-0.063,-0.21,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":1821,"percent_change":2705,"volume":1262,"transactions":9,"vwap":2704},"2025-05-02",29.61,29.81,29.75,1.5,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1610,"volume":1936,"transactions":9,"vwap":2711},"2025-05-01",29.44,29.5,29.29,29.31,0.132,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":1555,"transactions":9,"vwap":2716},"2025-04-30",28.79,29.178,-0.124,-0.42,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2722,"change":2724,"percent_change":1120,"volume":1219,"transactions":9,"vwap":2722},"2025-04-29",29.15,29.302,29.13,0.202,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2727,"change":2730,"percent_change":36,"volume":1142,"transactions":9,"vwap":2727},"2025-04-28",29.1,29.17,28.84,0.212,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2734,"change":2735,"percent_change":516,"volume":1730,"transactions":9,"vwap":2734},"2025-04-25",28.7,28.888,0.193,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2739,"change":2740,"percent_change":2664,"volume":1374,"transactions":9,"vwap":2739},"2025-04-24",28.3,28.695,0.328,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1561,"percent_change":597,"volume":849,"transactions":9,"vwap":2746},"2025-04-23",28.42,28.62,28.265,28.367,{"date":178,"open":174,"high":2748,"low":174,"close":2748,"change":2749,"percent_change":2103,"volume":1234,"transactions":9,"vwap":2748},27.773,0.333]