[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCVT":3,"homepage-market-summary":30,"stock-historical-FCVT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCVT","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 SSI Strategic Convertible Securities ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0842,0.54,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.806,49.95,49.9592,49.64,48.9843,0.8217,1.68,6478.556902,54.9,41,34088.250411408,63.4,2743,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},33.63,33076,12072762.602852,47.18,"2025-04-22",[182,185,195,206,216,225,235,244,254,264,275,285,295,305,315,326,334,344,352,362,369,377,388,395,405,416,425,435,444,455,464,473,482,492,502,513,524,535,543,552,562,573,583,594,603,613,623,633,643,652,661,672,682,691,701,711,720,730,741,750,759,767,775,784,792,801,809,817,826,834,841,849,858,866,875,882,890,898,906,915,924,932,940,948,957,966,973,981,990,998,1005,1013,1021,1027,1036,1043,1050,1058,1065,1074,1081,1089,1095,1103,1110,1117,1123,1130,1138,1146,1154,1161,1167,1173,1179,1184,1193,1198,1204,1211,1220,1227,1234,1243,1252,1259,1266,1275,1283,1292,1299,1307,1314,1323,1331,1340,1347,1353,1360,1367,1376,1384,1391,1399,1406,1412,1419,1427,1436,1445,1450,1459,1466,1472,1481,1490,1499,1507,1515,1522,1529,1536,1541,1548,1553,1559,1568,1576,1584,1588,1596,1603,1610,1616,1624,1629,1638,1644,1650,1658,1665,1671,1677,1682,1690,1696,1704,1711,1717,1724,1730,1737,1743,1750,1756,1763,1770,1778,1786,1793,1801,1808,1815,1820,1826,1833,1839,1843,1850,1858,1865,1873,1877,1885,1890,1898,1905,1913,1919,1926,1935,1942,1948,1956,1962,1970,1978,1984,1991,1997,2002,2007,2014,2021,2028,2035,2040,2049,2056,2062,2068,2074,2078,2084,2091,2099,2108,2115,2119,2124,2128,2132,2137,2145,2152,2158,2164,2171,2176,2184,2189,2195,2202,2211,2219,2225,2232,2236,2245,2252,2259,2266,2273,2280,2287,2295,2301,2308,2316,2322,2329,2337,2345,2352,2360,2367,2374,2380,2387,2393,2399,2406,2412,2417,2424,2431,2438,2445,2449,2457,2463,2470,2475,2483,2489,2495,2500,2504,2510,2516,2520,2526,2531,2538,2545,2553,2558,2566,2573,2580,2587,2594,2601,2607,2614,2620,2628,2636,2642,2648,2655,2661,2668,2674,2680,2683,2689,2693,2698,2703,2709,2716,2725,2730,2737,2743,2746,2748,2751,2756,2762,2768,2773,2779,2783,2788,2794,2800,2807,2813,2820,2825,2830,2838,2845],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},67,49.7834,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",49.16,49.31,48.72,-0.0364,-0.07,94026.522726,210,48.947,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",49.22,49.2599,48.87,49.0207,-0.0793,-0.16,4597.838704,59,49.1137,{"date":207,"open":187,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",49.2301,48.995,49.1,0.2674,0.55,6328.4516,113,49.0651,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",49.6,48.8326,-0.6483,-1.31,106803.4516,180,48.9522,{"date":226,"open":20,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",49.73,49.4549,49.4809,0.0087,0.02,5117.605958,92,49.5442,{"date":236,"open":210,"high":237,"low":238,"close":239,"change":240,"percent_change":122,"volume":241,"transactions":242,"vwap":243},"2026-09-24",49.5262,49.09,49.4722,0.122,3676.108154,98,49.3491,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",49.91,49.24,49.3502,-0.5286,-1.06,68491.9352,212,49.5149,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",49.72,49.93,49.8788,0.2392,0.48,2378.745203,78,49.8293,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",49.33,49.7318,49.28,49.6396,0.6667,1.36,4284.5712,74,49.428,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",49.06,48.69,48.9729,0.0979,0.2,19788.9577,195,48.9136,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",49.07,48.76,48.875,0.5803,1.2,10935.008821,68,48.7982,{"date":296,"open":297,"high":288,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",48.37,47.9515,48.2947,0.1647,0.34,8660.942815,71,48.241,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",48.47,48.02,48.13,-0.41,-0.84,13548.656768,191,48.1765,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",48.81,48.91,48.2,48.54,-0.8365,-1.69,72765.7777,539,48.5743,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":301,"volume":332,"transactions":262,"vwap":333},"2026-09-11",49.42,49.66,49.3765,0.1665,5661.937425,49.5388,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",49.74,49.13,49.21,-0.7104,-1.42,2153.1927,77,49.3259,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":183,"vwap":351},"2026-09-09",50.41,49.9204,-0.3896,-0.77,4436.4259,50.1517,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",49.78,50.43,50.31,0.79,1.6,9923.344862,111,50.3024,{"date":363,"open":227,"high":227,"low":266,"close":364,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",49.52,0,25435.064,221,49.4729,{"date":370,"open":371,"high":364,"low":371,"close":364,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",49.04,0.6971,1.43,22857.0259,170,49.3486,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",48.62,48.835,48.500062,48.8229,0.1329,0.27,20622.045852,144,48.7325,{"date":389,"open":277,"high":277,"low":390,"close":278,"change":391,"percent_change":250,"volume":392,"transactions":393,"vwap":394},"2026-09-01",48.49,-0.5228,27083.327822,231,48.6357,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",49.38,48.94,49.2128,-0.2872,-0.58,149048.087186,169,49.1668,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",50.12,50.21,49.3,49.5,-0.8079,-1.61,39564.757825,316,49.7114,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":52,"volume":422,"transactions":423,"vwap":424},"2026-08-27",50.6,49.96,50.3079,0.2451,125809.284912,161,50.3615,{"date":426,"open":427,"high":428,"low":336,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",49.83,50.18,50.0628,0.2128,0.43,44148.741028,154,50.0493,{"date":436,"open":427,"high":246,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",49.61,49.85,0.4778,0.97,34283.486706,349,49.7743,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",49.54,49.5512,49.3001,49.3722,-0.6265,-1.25,25457.123259,239,49.4545,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":183,"vwap":463},"2026-08-21",50.09,49.7194,49.9987,0.0652,0.13,1863.026737,50.0269,{"date":465,"open":408,"high":408,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",49.82,49.9335,-0.1914,-0.38,13888.045776,156,49.9394,{"date":474,"open":475,"high":475,"low":438,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",50.8,50.1249,-0.4508,-0.89,8312.260154,95,50.0214,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",51.63,50.47,50.5757,-1.4252,-2.74,6866.134519,100,50.891,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":461,"volume":499,"transactions":500,"vwap":501},"2026-08-17",52.19,52.35,51.93,52.0009,0.0654,53537.158412,253,52.1133,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",51.8,52.04,51.67,51.9355,0.2654,0.51,32137.886134,216,51.7994,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",51.83,51.9916,51.62,51.6701,-0.054,-0.1,21826.218898,192,51.7844,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",51.3,51.73,51.259575,51.7241,1.4409,2.87,15201.545215,199,51.6249,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":231,"volume":540,"transactions":541,"vwap":542},"2026-08-11",50.275914,50.2832,0.0117,726.829101,47,50.2802,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",50.67,50.2715,-0.218,-0.43,6743.945175,82,50.4999,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",50.7,50.15,50.4895,0.5603,1.12,70506.739756,353,50.5158,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",50.04,50.79,49.9,49.9292,-0.7554,-1.49,43069.490812,364,50.1567,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",51.25,50.66,50.6846,-0.623,-1.21,24502.939421,138,50.8824,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",50.65,51.6281,50.26,51.3076,1.1474,2.29,45199.34611,247,51.334,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":313,"vwap":602},"2026-08-03",48.93,50.305,50.1602,1.0802,2.2,35334.140058,49.7217,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",49.88,48.99,49.08,0.0929,0.19,28812.686261,357,49.1534,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",47.96,49.11,48.9871,1.9754,4.2,22073.809054,184,48.7889,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",48.06,48.1658,47.0117,-1.2268,-2.54,41163.099789,173,47.6382,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",48.75,47.43,48.2385,-0.757,-1.55,54805.799148,208,47.9584,{"date":644,"open":446,"high":446,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",48.57,48.9955,-0.3325,-0.67,24288.88933,114,48.8928,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":386,"vwap":660},"2026-07-24",50.45,49.32,49.328,-0.9489,-1.89,31478.6378,49.6602,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",50.51,50.96,50.16,50.2769,-0.5358,-1.05,359561.002883,121,50.5209,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",50.44,51.1004,50.8127,0.0889,0.18,79142.067853,162,50.8872,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",49.87,50.7238,1.2688,2.57,4617.358818,90,50.4382,{"date":692,"open":218,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",50.54,49.355,49.455,0.0819,0.17,33720.681657,246,49.8594,{"date":702,"open":703,"high":704,"low":390,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",49.15,49.47,49.3731,0.0431,0.09,41111.2958,190,49.1018,{"date":712,"open":713,"high":714,"low":616,"close":266,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",49.89,50.27,-1.23,-2.43,49526.231285,96,49.4785,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",51.28,50,50.56,-0.4813,-0.94,8158.6461,127,50.6072,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",51.37,51.45,51,51.0413,0.3208,0.63,5656.692725,91,51.1789,{"date":742,"open":732,"high":732,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",50.605,50.7205,-0.9845,-1.9,14163.021643,108,50.9499,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",51.52,51.72,51.425,51.705,-0.374,-0.72,10500,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",52.09,52.34,52.078999,0.771,1.5,7400,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-07-08",51.060001,51.308,50.553,0.339,0.67,8500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",51.39,51.555,50.842,50.969,-0.819,-1.58,21400,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",51.58,52.41,51.788,0.3,0.58,18800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",52.64,53.040001,50.99,51.488,-0.93,-1.77,56300,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",53.049999,52.31,52.418,-1.357,-2.52,16100,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",53.26,53.79,53.775,0.615,1.16,5900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",52.53,53.25,52,53.16,0.857,1.64,10900,{"date":827,"open":787,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",52.55,52.115,52.303,-0.869,-1.63,11800,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":142,"volume":840,"transactions":9,"vwap":838},"2026-06-25",53.8,53,53.172,0.171,15600,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",53.73,52.5,53.00099945,-0.427,-0.8,3400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",53.36,53.98,53.33,53.428,-1.252,-2.29,9000,{"date":859,"open":860,"high":25,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",54.83,54.367,54.68,0.24,0.44,34300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",54.46,54.65,54.040001,54.44,0.688,1.28,51200,{"date":876,"open":877,"high":862,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",53.92,53.752,0.118,0.22,23200,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",54.099998,54.28,53.634,-0.409,-0.76,14400,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",53.5,54.19,54.042999,1.225,2.32,6300,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-12",52.060001,53.07,52.818,0.752,1.44,12600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",51.155,52.2,50.98,52.066002,1.308,2.58,26000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",51.18,51.78,50.64,50.758,-0.898,-1.74,9300,{"date":925,"open":926,"high":927,"low":693,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",52.25,52.77,51.656,-0.207,-0.4,57000,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-08",52.54,51.53,51.863,0.185,0.36,5200,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",52.975,51.42,51.678,-2.296,-4.25,13200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",53.45,54.21,53.2,53.974,0.176,0.33,6100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",54.48,54.62,53.55,53.798,-0.656,-1.2,15300,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":82,"volume":972,"transactions":9,"vwap":970},"2026-06-02",54.14,54.69,54.454,0.722,16900,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",53.28,54.13,53.732,0.524,0.98,44500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-29",53.32,53.38,52.63,53.208,0.004,0.01,18300,{"date":991,"open":822,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-28",53.495,53.025002,53.204,0.394,0.75,9500,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":127,"volume":1004,"transactions":9,"vwap":1002},"2026-05-27",52.96,52.32,52.81,0.212,39000,{"date":1006,"open":1007,"high":1008,"low":1001,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-26",52.73,52.88,52.598,0.721,1.39,33800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":142,"volume":1020,"transactions":9,"vwap":1018},"2026-05-22",51.97,52.13,51.747,51.877,0.163,13400,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":897,"transactions":9,"vwap":1024},"2026-05-21",50.68,51.714,1.049,2.07,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-20",50.61,50.83,50.39,50.665,0.605,1.21,25300,{"date":1037,"open":438,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1020,"transactions":9,"vwap":1040},"2026-05-19",50.46,49.305,50.060001,-0.287,-0.57,{"date":1044,"open":1045,"high":1045,"low":256,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",51.86,50.347,-1.054,-2.05,50000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",51.68,51.71,51.401,-1.031,-1.97,10300,{"date":1059,"open":1060,"high":828,"low":1061,"close":1062,"change":1063,"percent_change":52,"volume":1064,"transactions":9,"vwap":1062},"2026-05-14",52.26,52.040001,52.432,0.255,7000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-13",52.07,52.43,51.43,52.177,0.64,1.24,18400,{"date":1075,"open":527,"high":527,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-12",50.71,51.537,-0.736,-1.41,22100,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",51.77,52.519,52.273,0.869,1.69,18500,{"date":1090,"open":910,"high":1091,"low":910,"close":1092,"change":431,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-08",51.46,51.404,0.84,19300,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-07",51.81,50.69,50.974,-0.929,-1.79,10400,{"date":1104,"open":1069,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-05-06",51.903,51.355,1.001,1.97,11200,{"date":1111,"open":554,"high":1112,"low":554,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-05",51.084999,50.902,0.617,1.23,45800,{"date":1118,"open":428,"high":1119,"low":555,"close":1120,"change":1121,"percent_change":159,"volume":1122,"transactions":9,"vwap":1120},"2026-05-04",50.87,50.285,0.369,25400,{"date":1124,"open":1125,"high":428,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-01",49.41,49.916,0.426,0.86,48000,{"date":1131,"open":1132,"high":218,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-30",49.0099983,48.82,49.49,0.886,1.82,53600,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-29",49.099998,48.35,48.604,0.476,0.99,14500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":922,"volume":1153,"transactions":9,"vwap":1151},"2026-04-28",48.42,48.44,47.855,48.128,-0.851,3800,{"date":1155,"open":1156,"high":1156,"low":278,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-27",49.4,48.979,-0.027,-0.06,54000,{"date":1162,"open":336,"high":336,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-24",49.0060005,-0.144,-0.29,7100,{"date":1168,"open":1169,"high":1170,"low":209,"close":703,"change":1171,"percent_change":365,"volume":1172,"transactions":9,"vwap":703},"2026-04-23",49.14,49.569,0.001,3900,{"date":1174,"open":655,"high":655,"low":1175,"close":1176,"change":1177,"percent_change":773,"volume":1178,"transactions":9,"vwap":1176},"2026-04-22",48.89,49.149,0.329,4700,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1133,"change":310,"percent_change":1183,"volume":989,"transactions":9,"vwap":1133},"2026-04-21",49.45,48.46,-0.83,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-20",49.040001,49.25,48.74,49.23,0.29,0.59,10200,{"date":1194,"open":1132,"high":1195,"low":1196,"close":398,"change":697,"percent_change":152,"volume":1197,"transactions":9,"vwap":398},"2026-04-17",49.091999,48.795,18700,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":808,"transactions":9,"vwap":1201},"2026-04-16",48.16,48.77,0.589,1.22,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":988,"volume":1210,"transactions":9,"vwap":1207},"2026-04-15",48.11,48.181,47.63,0.005,2700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-14",48.099998,48.31,47.94,48.176,0.602,1.27,29500,{"date":1221,"open":1222,"high":1208,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-13",47.12,47.574,0.499,1.06,5400,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1153,"transactions":9,"vwap":1231},"2026-04-10",47.5,46.985,47.075001,-0.097,-0.21,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-09",47.3,47.4,46.8,47.172,0.362,0.77,14300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-08",46.92,47.048,46.46,46.81,1.195,2.62,34100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":1258,"volume":1004,"transactions":9,"vwap":1255},"2026-04-07",45.22,45.615,45.13,0.273,0.6,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1209,"percent_change":988,"volume":1265,"transactions":9,"vwap":1264},"2026-04-06",45.28,45.73,45.27,45.342,96200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-02",45.24,45.37,44.93,45.337,0.492,1.1,4300,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-01",44.53,45.105,44.845,0.667,1.51,3300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-31",43.46,44.21,43.245,44.178,1.218,2.84,14900,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":857,"transactions":9,"vwap":1296},"2026-03-30",44.060001,42.54,42.96,-0.803,-1.83,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1057,"transactions":9,"vwap":1304},"2026-03-27",44.12,44.5,43.617,43.763,-0.635,-1.43,{"date":1308,"open":1269,"high":1269,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-26",44.32,44.398,-1.182,-2.59,25500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-25",45.69,45.87,45.423,45.58,0.327,0.72,19400,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-24",44.66,45.31,45.253,0.316,0.7,31200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-23",44.85,45.4,44.79,44.937,0.395,0.89,20600,{"date":1341,"open":1262,"high":1262,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-20",44.355,44.542,-1.142,-2.5,26500,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":45,"volume":1352,"transactions":9,"vwap":1350},"2026-03-19",44.69,45.684,0.454,23900,{"date":1354,"open":1355,"high":1317,"low":1256,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-18",45.35,45.23,-0.202,-0.44,55200,{"date":1361,"open":1256,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1144,"volume":1366,"transactions":9,"vwap":1364},"2026-03-17",45.53,45.039001,45.432,0.447,20900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-16",44.89,45.294,44.864,44.985,0.583,1.31,16700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":107,"volume":1383,"transactions":9,"vwap":1381},"2026-03-13",44.54,45.029999,44.33,44.402,0.027,12900,{"date":1385,"open":1386,"high":1386,"low":1309,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-12",44.98,44.375,-0.791,-1.75,14600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":509,"volume":1398,"transactions":9,"vwap":1396},"2026-03-11",45.19,45.42,45,45.166,0.228,34000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1159,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-10",45.255,45.48,44.938,-0.13,31500,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1109,"transactions":9,"vwap":1409},"2026-03-09",43.85,44.998,0.892,2.02,{"date":1413,"open":1277,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1322,"transactions":9,"vwap":1416},"2026-03-06",44.87,44.040001,44.106,-0.96,-2.13,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-05",45.57,44.6,45.066002,-0.502,-1.1,11300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-04",45.46,45.86,45.33,45.568,0.343,0.76,32800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-03",45.38,45.62,44.615,45.225,-0.915,-1.98,39100,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":1241,"volume":791,"transactions":9,"vwap":1448},"2026-03-02",45.59,46.14,0.351,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-27",45.75,45.84,45.443,45.789,-0.219,-0.48,16300,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":310,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-26",46.51,45.64,46.0079994,-0.88,19700,{"date":1467,"open":1468,"high":1222,"low":1469,"close":1470,"change":1471,"percent_change":301,"volume":783,"transactions":9,"vwap":1470},"2026-02-25",46.7,46.381,46.418,0.155,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-24",45.99,46.4,45.92,46.263,0.523,1.14,24800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-23",45.94,46.080002,45.6,45.74,-0.329,-0.71,38500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-20",46.02,46.47,45.81,46.069,-0.119,-0.26,23500,{"date":1500,"open":1501,"high":1502,"low":1453,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-19",46.17,46.25,46.188,-0.092,-0.2,161700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":281,"volume":1514,"transactions":9,"vwap":1512},"2026-02-18",46.11,46.535,46.07,46.28,0.091,17800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":152,"volume":766,"transactions":9,"vwap":1520},"2026-02-17",45.7,46.375,45.61,46.189,0.159,{"date":1523,"open":1524,"high":1525,"low":1519,"close":1526,"change":1328,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-13",45.77,46.21,46.029999,0.69,22900,{"date":1530,"open":1511,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":888,"volume":1535,"transactions":9,"vwap":1533},"2026-02-12",46.65,45.571,45.714,-0.351,26900,{"date":1537,"open":1493,"high":1493,"low":1485,"close":1538,"change":1539,"percent_change":107,"volume":1540,"transactions":9,"vwap":1538},"2026-02-11",46.064999,0.026,4400,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1073,"transactions":9,"vwap":1545},"2026-02-10",46.34,46.021,46.039001,-0.315,-0.68,{"date":1549,"open":1494,"high":1475,"low":1494,"close":1550,"change":1551,"percent_change":1479,"volume":1552,"transactions":9,"vwap":1550},"2026-02-09",46.354,0.521,14100,{"date":1554,"open":1431,"high":1555,"low":1556,"close":1555,"change":82,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-06",45.833,45.063,3.01,35500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-05",44.96,45.09,44.41,44.493,-0.834,-1.84,49200,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-04",46.18,44.635,45.327,-0.842,-1.82,42800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1352,"transactions":9,"vwap":1581},"2026-02-03",46.2,46.29,45.649,46.169,0.179,0.39,{"date":1585,"open":1421,"high":1586,"low":1421,"close":1474,"change":1177,"percent_change":1321,"volume":1587,"transactions":9,"vwap":1474},"2026-02-02",46.16,11000,{"date":1589,"open":1590,"high":1591,"low":1429,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-30",46.55,46.56,45.661,-0.959,-2.06,24000,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":310,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-29",47.029999,45.973,46.62,-0.87,91800,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1598,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1598},"2026-01-28",46.64,47.17,0.656,1.41,156300,{"date":1611,"open":1484,"high":1612,"low":1484,"close":1613,"change":1191,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-27",46.462,46.374,1.29,24900,{"date":1617,"open":1618,"high":1511,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-26",46,45.779,45.784,-0.216,-0.47,160600,{"date":1625,"open":1511,"high":1511,"low":1486,"close":1618,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1618},"2026-01-23",-0.052,-0.11,36000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-22",46.099998,46.22,45.895,46.051998,0.372,0.81,15500,{"date":1639,"open":1483,"high":1483,"low":1640,"close":1641,"change":1642,"percent_change":864,"volume":1643,"transactions":9,"vwap":1641},"2026-01-21",45.060001,45.68,0.198,10600,{"date":1645,"open":1268,"high":1646,"low":1254,"close":1647,"change":1648,"percent_change":1649,"volume":1623,"transactions":9,"vwap":1647},"2026-01-20",45.83,45.482,-0.223,-0.49,{"date":1651,"open":1652,"high":1317,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-16",45.72,45.55,45.705,0.074,0.16,4500,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1329,"volume":1664,"transactions":9,"vwap":1662},"2026-01-15",45.44,46.060001,45.631,0.315,22200,{"date":1666,"open":1394,"high":1660,"low":1667,"close":1668,"change":1669,"percent_change":1165,"volume":1670,"transactions":9,"vwap":1668},"2026-01-14",45.0050011,45.316,-0.134,10800,{"date":1672,"open":1429,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":260,"volume":1178,"transactions":9,"vwap":1675},"2026-01-13",45.56,45.36,45.45,0.215,{"date":1678,"open":1679,"high":1355,"low":1680,"close":1681,"change":52,"percent_change":1273,"volume":1637,"transactions":9,"vwap":1681},"2026-01-12",44.7,44.675,45.235,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1190,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-09",44.68,44.91,44.657,44.745,0.65,9800,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":930,"percent_change":478,"volume":1695,"transactions":9,"vwap":1694},"2026-01-08",44.97,44.36,44.455,17300,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-07",45.099998,44.722,44.855,-0.244,-0.54,22500,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1710,"volume":1405,"transactions":9,"vwap":1708},"2026-01-06",44.3,45.133,45.098999,0.829,1.87,{"date":1712,"open":1713,"high":1380,"low":1714,"close":1715,"change":260,"percent_change":1273,"volume":1716,"transactions":9,"vwap":1715},"2026-01-05",44.17,43.82,44.27,25100,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-02",43.37,43.79,0.755,1.75,113500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":401,"volume":1242,"transactions":9,"vwap":1728},"2025-12-31",43.31,43.32,43.035,-0.25,{"date":1731,"open":1720,"high":1720,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-30",43.19,43.285,-0.285,-0.65,4000,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":191,"percent_change":202,"volume":1742,"transactions":9,"vwap":1741},"2025-12-29",43.59,43.34,43.57,12700,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1404,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-26",43.83,43.62,43.64,-0.3,19000,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":365,"percent_change":365,"volume":1755,"transactions":9,"vwap":1754},"2025-12-24",43.92,43.72,43.77,3100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1754,"change":1761,"percent_change":310,"volume":1762,"transactions":9,"vwap":1754},"2025-12-23",43.8,43.84,43.7,-0.181,13000,{"date":1764,"open":1765,"high":1713,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1615,"transactions":9,"vwap":1767},"2025-12-22",43.98,43.87,43.951,0.448,1.03,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-19",42.8,43.75,43.503,0.742,1.74,16600,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-18",42.61,43,42.761,0.527,1.25,5300,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-17",43.040001,42.234,-0.575,-1.34,7600,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-16",43.080002,42.443,42.809,-0.053,-0.12,86900,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-15",43.71,42.862,-0.645,-1.48,9700,{"date":1809,"open":1294,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1716,"transactions":9,"vwap":1812},"2025-12-12",44.07,43.25,43.507,-0.708,-1.6,{"date":1816,"open":1817,"high":1309,"low":1817,"close":1818,"change":1121,"percent_change":1093,"volume":1819,"transactions":9,"vwap":1818},"2025-12-11",43.65,44.215,50100,{"date":1821,"open":1745,"high":1301,"low":1822,"close":1823,"change":1824,"percent_change":697,"volume":1825,"transactions":9,"vwap":1823},"2025-12-10",43.623,43.846,0.073,88500,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":697,"volume":1832,"transactions":9,"vwap":1830},"2025-12-09",43.63,43.995,43.773,0.076,132100,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":678,"volume":897,"transactions":9,"vwap":1837},"2025-12-08",43.93,43.43,43.697,0.077,{"date":1840,"open":1754,"high":1754,"low":1285,"close":1746,"change":1841,"percent_change":1233,"volume":1842,"transactions":9,"vwap":1746},"2025-12-05",-0.091,7900,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":979,"volume":1849,"transactions":9,"vwap":1847},"2025-12-04",43.28,43.734,43.711,0.423,33700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":889,"transactions":9,"vwap":1855},"2025-12-03",43.2,43.316,43.029999,43.288,0.193,0.45,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":281,"volume":1864,"transactions":9,"vwap":1862},"2025-12-02",43.4,42.991,43.095001,0.085,9200,{"date":1866,"open":1727,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-01",43.52,42.94,43.0099983,-0.45,-1.04,82000,{"date":1874,"open":1852,"high":1875,"low":1852,"close":1285,"change":301,"percent_change":357,"volume":1876,"transactions":9,"vwap":1285},"2025-11-28",43.5,147400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1338,"volume":1884,"transactions":9,"vwap":1882},"2025-11-26",42.83,43.14,42.78,43.12,0.379,65100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1888,"change":1433,"percent_change":1636,"volume":1166,"transactions":9,"vwap":1888},"2025-11-25",42.43,42.741,42.061001,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-24",41.8,42.41,42.398,0.978,2.36,23400,{"date":1899,"open":1900,"high":1901,"low":26,"close":1902,"change":1903,"percent_change":789,"volume":1904,"transactions":9,"vwap":1902},"2025-11-21",41.17,41.65,41.42,0.124,41300,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-20",42.92,41.24,41.296,-0.937,-2.22,159500,{"date":1914,"open":1915,"high":1893,"low":1916,"close":1917,"change":1918,"percent_change":152,"volume":1689,"transactions":9,"vwap":1917},"2025-11-19",42.15,42.02,42.233,0.146,{"date":1920,"open":1921,"high":1887,"low":1922,"close":1923,"change":1404,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-18",42.07,41.67,42.087002,-0.31,13900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-17",42.51,42.58,41.92,42.217,-0.076,-0.18,32000,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1464,"volume":1941,"transactions":9,"vwap":1939},"2025-11-14",42.049999,42.81,42.293,-0.375,56600,{"date":1943,"open":1817,"high":1817,"low":1944,"close":1945,"change":1946,"percent_change":1345,"volume":1947,"transactions":9,"vwap":1945},"2025-11-13",42.56,42.668,-1.094,58800,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-12",44.24,43.69,43.762,-0.228,-0.52,21100,{"date":1957,"open":1958,"high":1958,"low":1835,"close":1959,"change":469,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-11",44.25,43.99,-0.86,100300,{"date":1963,"open":1715,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-10",44.63,44.14,44.37,0.642,1.47,23600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1941,"transactions":9,"vwap":1975},"2025-11-07",43.53,44.02,42.7,43.728,0.177,0.41,{"date":1979,"open":1301,"high":1965,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-06",43.551,-0.607,-1.37,99200,{"date":1985,"open":1951,"high":1986,"low":1951,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-05",44.26,44.158,0.595,1.37,10700,{"date":1992,"open":1754,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1153,"transactions":9,"vwap":1994},"2025-11-04",44.28,43.563,-1.052,-2.36,{"date":1998,"open":1999,"high":1349,"low":1986,"close":1440,"change":2000,"percent_change":14,"volume":2001,"transactions":9,"vwap":1440},"2025-11-03",44.44,0.238,6000,{"date":2003,"open":1986,"high":2004,"low":2005,"close":2004,"change":2006,"percent_change":790,"volume":1742,"transactions":9,"vwap":2004},"2025-10-31",44.377,44.095001,0.257,{"date":2008,"open":2009,"high":1706,"low":2010,"close":1301,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1301},"2025-10-30",44.16,43.95,-0.46,-1.03,4200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":132,"volume":1558,"transactions":9,"vwap":2019},"2025-10-29",44.39,44.746,43.81,44.58,0.347,{"date":2022,"open":1378,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":469,"volume":2027,"transactions":9,"vwap":2025},"2025-10-28",44.57,44.131,44.233,-0.167,74000,{"date":2029,"open":1993,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1241,"volume":2034,"transactions":9,"vwap":2032},"2025-10-27",44.638,44.247,44.4,0.338,25800,{"date":2036,"open":1817,"high":1286,"low":1817,"close":2037,"change":2038,"percent_change":2039,"volume":1375,"transactions":9,"vwap":2037},"2025-10-24",44.062,0.547,1.26,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-23",43.3,43.55,43.155,43.515,0.365,0.85,398100,{"date":2050,"open":1773,"high":1773,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-22",42.956,43.15,-0.735,-1.67,38300,{"date":2057,"open":1950,"high":1950,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":923,"transactions":9,"vwap":2059},"2025-10-21",43.76,43.885,-0.27,-0.61,{"date":2063,"open":2064,"high":1563,"low":2065,"close":2066,"change":2067,"percent_change":979,"volume":923,"transactions":9,"vwap":2066},"2025-10-20",44.049999,44.029999,44.155,0.428,{"date":2069,"open":2070,"high":1752,"low":1719,"close":2071,"change":2072,"percent_change":1488,"volume":2073,"transactions":9,"vwap":2071},"2025-10-17",43.68,43.727,-0.313,142100,{"date":2075,"open":2076,"high":2076,"low":2010,"close":1415,"change":2077,"percent_change":1960,"volume":1637,"transactions":9,"vwap":1415},"2025-10-16",44.71,-0.381,{"date":2079,"open":2080,"high":2080,"low":1715,"close":2081,"change":2082,"percent_change":2047,"volume":2083,"transactions":9,"vwap":2081},"2025-10-15",44.725,44.421,0.375,5000,{"date":2085,"open":1758,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2086},"2025-10-14",44.046001,43.752,0.035,0.08,5600,{"date":2092,"open":1752,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-13",44.34,43.6,44.011002,0.915,2.12,36100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-10",44.23,44.35,43.044998,43.096001,-0.79,-1.8,208900,{"date":2109,"open":1810,"high":2110,"low":1758,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-09",44.080002,43.886,-0.074,-0.17,196200,{"date":2116,"open":1740,"high":2117,"low":1740,"close":2117,"change":1848,"percent_change":440,"volume":2118,"transactions":9,"vwap":2117},"2025-10-08",43.96,1800,{"date":2120,"open":1309,"high":1309,"low":1740,"close":2121,"change":2122,"percent_change":2012,"volume":2123,"transactions":9,"vwap":2121},"2025-10-07",43.537,-0.453,77500,{"date":2125,"open":1294,"high":2126,"low":2127,"close":1959,"change":863,"percent_change":212,"volume":1383,"transactions":9,"vwap":1959},"2025-10-06",44.09,43.88,{"date":2129,"open":2130,"high":2131,"low":1746,"close":1773,"change":1190,"percent_change":773,"volume":1742,"transactions":9,"vwap":1773},"2025-10-03",43.66,43.895,{"date":2133,"open":2134,"high":1747,"low":1727,"close":1285,"change":2135,"percent_change":137,"volume":2136,"transactions":9,"vwap":1285},"2025-10-02",43.47,0.285,34500,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-01",42.88,43.22,43.175,0.407,0.95,29800,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1842,"transactions":9,"vwap":2149},"2025-09-30",42.86,42.432,42.768,0.052,0.12,{"date":2153,"open":1295,"high":2154,"low":1295,"close":2155,"change":2156,"percent_change":1218,"volume":2157,"transactions":9,"vwap":2155},"2025-09-29",42.75,42.716,0.537,20500,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":1841,"percent_change":2163,"volume":1792,"transactions":9,"vwap":2162},"2025-09-26",42.38,41.91,42.179,-0.22,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":2170,"volume":1109,"transactions":9,"vwap":2167},"2025-09-25",42.23,42.27,41.93,-0.225,-0.53,{"date":2172,"open":2052,"high":2052,"low":1887,"close":2173,"change":2174,"percent_change":2175,"volume":947,"transactions":9,"vwap":2173},"2025-09-24",42.495,-0.32,-0.75,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2061,"volume":2183,"transactions":9,"vwap":2181},"2025-09-23",42.945,43.128,42.59,42.815,-0.262,48900,{"date":2185,"open":2139,"high":1852,"low":2186,"close":2187,"change":2188,"percent_change":1527,"volume":1657,"transactions":9,"vwap":2187},"2025-09-22",42.801,43.077,0.297,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1881,"change":1676,"percent_change":509,"volume":2194,"transactions":9,"vwap":1881},"2025-09-19",42.63,42.84,42.561,6600,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":2200,"percent_change":2201,"volume":2194,"transactions":9,"vwap":2199},"2025-09-18",42.11,42.62,42.565,0.469,1.11,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-17",42.025002,42.151,41.89,42.096001,0.097,0.23,13600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2214},"2025-09-16",41.94,41.999,41.751,-0.036,-0.09,3500,{"date":2220,"open":1937,"high":2221,"low":2222,"close":2223,"change":1190,"percent_change":1527,"volume":2224,"transactions":9,"vwap":2223},"2025-09-15",42.071999,41.86,42.035,9400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":2230,"percent_change":2217,"volume":2231,"transactions":9,"vwap":2228},"2025-09-12",41.665,41.745,41.56,-0.038,2800,{"date":2233,"open":2234,"high":2222,"low":2234,"close":2235,"change":2200,"percent_change":1479,"volume":1226,"transactions":9,"vwap":2235},"2025-09-11",41.46,41.783,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-10",41.5,41.51,41.215,41.314,-0.021,-0.05,145500,{"date":2246,"open":2247,"high":2238,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-09",41.07,41.335,0.235,0.57,21800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":14,"volume":1145,"transactions":9,"vwap":2257},"2025-09-08",41.029999,41.12,40.781,41.099998,0.221,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":815,"volume":1897,"transactions":9,"vwap":2264},"2025-09-05",40.71,40.975,40.36,40.879,0.467,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":260,"volume":2136,"transactions":9,"vwap":2271},"2025-09-04",40.33,40.462,40.14,40.412,0.192,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2061,"volume":1153,"transactions":9,"vwap":2278},"2025-09-03",40.43,40.62,40.2,40.22,-0.247,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":2286,"volume":1552,"transactions":9,"vwap":2284},"2025-09-02",40.060001,40.56,40.467,0.062,0.15,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":311,"volume":2294,"transactions":9,"vwap":2292},"2025-08-29",40.68,40.72,40.34,40.405,-0.344,14800,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":2299,"percent_change":1769,"volume":2300,"transactions":9,"vwap":2298},"2025-08-28",40.54,40.749,0.415,8800,{"date":2302,"open":2278,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":697,"volume":2307,"transactions":9,"vwap":2305},"2025-08-27",40.401,40.21,40.334,0.068,313700,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-26",40.3,40.099998,40.266,0.013,0.03,2000,{"date":2317,"open":2268,"high":2318,"low":2319,"close":2320,"change":1824,"percent_change":678,"volume":2321,"transactions":9,"vwap":2320},"2025-08-25",40.413,40.0099983,40.253,13300,{"date":2323,"open":2324,"high":2291,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-08-22",39.42,40.18,0.653,1.65,28400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2217,"volume":2336,"transactions":9,"vwap":2334},"2025-08-21",39.4,39.626,39.382,39.527,-0.034,2400,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-20",39.61,39.218,39.561,-0.077,-0.19,14000,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":72,"volume":2351,"transactions":9,"vwap":2349},"2025-08-19",39.97,39.54,39.638,-0.432,24300,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-18",39.93,40.17,40.07,0.045,0.11,138800,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2089,"volume":2366,"transactions":9,"vwap":2364},"2025-08-15",40.23,39.9,40.025002,0.031,76300,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":469,"volume":2373,"transactions":9,"vwap":2371},"2025-08-14",40,39.71,39.994,-0.151,8200,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1071,"volume":1282,"transactions":9,"vwap":2378},"2025-08-13",40.27,39.995,40.145,0.254,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":89,"volume":1777,"transactions":9,"vwap":2385},"2025-08-12",39.86,39.91,39.588,39.891,0.404,{"date":2388,"open":2389,"high":2390,"low":2331,"close":2391,"change":2392,"percent_change":2151,"volume":1664,"transactions":9,"vwap":2391},"2025-08-11",39.41,39.81,39.487,0.047,{"date":2394,"open":2339,"high":2370,"low":2395,"close":2396,"change":2397,"percent_change":2011,"volume":2398,"transactions":9,"vwap":2396},"2025-08-08",39.37,39.44,-0.182,12500,{"date":2400,"open":2390,"high":2390,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-07",39.38,39.622,0.207,0.53,267800,{"date":2407,"open":2348,"high":2348,"low":2408,"close":2409,"change":1627,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-06",39.3,39.415,-0.28,149800,{"date":2413,"open":2414,"high":2304,"low":2331,"close":2415,"change":1799,"percent_change":1748,"volume":2416,"transactions":9,"vwap":2415},"2025-08-05",39.56,39.525,82300,{"date":2418,"open":2419,"high":2277,"low":2408,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-04",39.53,39.645,0.519,1.33,195300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":401,"percent_change":2430,"volume":1153,"transactions":9,"vwap":2429},"2025-08-01",38.99,39.17,38.965,39.126,-1.46,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":988,"volume":2437,"transactions":9,"vwap":2435},"2025-07-31",40.11,39.67,39.706,0.002,5800,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2286,"volume":2444,"transactions":9,"vwap":2442},"2025-07-30",39.92,39.57,39.704,0.059,8300,{"date":2446,"open":2362,"high":2362,"low":2420,"close":2420,"change":2447,"percent_change":2448,"volume":2344,"transactions":9,"vwap":2420},"2025-07-29",-0.237,-0.59,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2231,"transactions":9,"vwap":2454},"2025-07-28",39.88,39.98,39.75,39.882,-0.006,-0.02,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2357,"percent_change":2358,"volume":816,"transactions":9,"vwap":2462},"2025-07-25",39.87,39.96,39.73,39.888,{"date":2464,"open":2465,"high":2319,"low":2466,"close":2467,"change":2468,"percent_change":2343,"volume":2469,"transactions":9,"vwap":2467},"2025-07-24",39.8,39.78,39.843,-0.075,19100,{"date":2471,"open":2459,"high":2472,"low":2473,"close":2472,"change":2474,"percent_change":1190,"volume":1755,"transactions":9,"vwap":2472},"2025-07-23",39.918,39.668,0.114,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":988,"volume":2482,"transactions":9,"vwap":2480},"2025-07-22",39.505,39.863,39.49,39.804,0.003,44000,{"date":2484,"open":2325,"high":2325,"low":2485,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-07-21",39.801,-0.157,-0.39,1500,{"date":2490,"open":2282,"high":2282,"low":2491,"close":2492,"change":2493,"percent_change":2358,"volume":2494,"transactions":9,"vwap":2492},"2025-07-18",39.809,39.958,0.044,154200,{"date":2496,"open":2370,"high":2497,"low":2370,"close":2498,"change":2499,"percent_change":357,"volume":1807,"transactions":9,"vwap":2498},"2025-07-17",39.959,39.914,0.314,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2502,"change":2089,"percent_change":281,"volume":2013,"transactions":9,"vwap":2502},"2025-07-16",39.6,39.432,{"date":2505,"open":2363,"high":2363,"low":2506,"close":2507,"change":2508,"percent_change":2404,"volume":2509,"transactions":9,"vwap":2507},"2025-07-15",39.475,39.52,0.21,13100,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":231,"percent_change":2515,"volume":1595,"transactions":9,"vwap":2514},"2025-07-14",39.46,39.22,39.31,0.05,{"date":2517,"open":2408,"high":2408,"low":2518,"close":2519,"change":231,"percent_change":2515,"volume":2315,"transactions":9,"vwap":2519},"2025-07-11",39.171,39.29,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":880,"percent_change":2525,"volume":758,"transactions":9,"vwap":2524},"2025-07-10",39.014999,39.411,39.27,0.56,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":281,"percent_change":509,"volume":1102,"transactions":9,"vwap":2530},"2025-07-09",39.28,38.89,39.049999,{"date":2532,"open":2533,"high":2401,"low":2534,"close":2535,"change":2217,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-08",38.96,38.74,38.85,-0.23,36200,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1404,"volume":2544,"transactions":9,"vwap":2542},"2025-07-07",39.02,38.713,38.94,-0.051,11400,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-03",38.73,39.14,38.991,0.371,0.96,6400,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":697,"percent_change":864,"volume":1274,"transactions":9,"vwap":2557},"2025-07-02",38.37,38.799,38.62,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":798,"volume":2565,"transactions":9,"vwap":2563},"2025-07-01",38.63,38.87,38.28,38.45,-0.36,44800,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":38,"volume":2572,"transactions":9,"vwap":2570},"2025-06-30",38.97,38.54,38.81,0.28,6700,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1191,"volume":2579,"transactions":9,"vwap":2577},"2025-06-27",38.79,38.182,38.53,0.225,23700,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2249,"percent_change":2586,"volume":2336,"transactions":9,"vwap":2585},"2025-06-26",38.163,38.35,38.14,38.305,0.62,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":678,"volume":2593,"transactions":9,"vwap":2591},"2025-06-25",38.23,38.029999,38.07,0.07,16500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":142,"percent_change":2047,"volume":2600,"transactions":9,"vwap":2599},"2025-06-24",37.94,38.25,37.89,38,17200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2604,"change":2606,"percent_change":880,"volume":2090,"transactions":9,"vwap":2604},"2025-06-23",37.42,37.68,37.375,0.081,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":461,"volume":2336,"transactions":9,"vwap":2612},"2025-06-20",37.735,37.8,37.5,37.599,0.049,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":2357,"percent_change":2151,"volume":2619,"transactions":9,"vwap":2618},"2025-06-18",37.16,37.645,37.55,12000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1924,"volume":2627,"transactions":9,"vwap":2625},"2025-06-17",37.62,37.83,37.4,37.505,-0.117,27500,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1329,"volume":2635,"transactions":9,"vwap":2633},"2025-06-16",37.67,37.813,37.37,37.622,0.262,35000,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2640,"change":1729,"percent_change":2641,"volume":1552,"transactions":9,"vwap":2640},"2025-06-13",37.43,37.2,37.36,-0.66,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":988,"percent_change":2314,"volume":2647,"transactions":9,"vwap":2646},"2025-06-12",37.76,37.431,37.61,11100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2113,"percent_change":1870,"volume":2654,"transactions":9,"vwap":2653},"2025-06-11",37.58,37.88,37.49,37.6,57700,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":231,"percent_change":2515,"volume":2660,"transactions":9,"vwap":2659},"2025-06-10",37.82,37.605,37.77,7800,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":1552,"transactions":9,"vwap":2665},"2025-06-09",37.97,37.56,37.75,0.31,0.83,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2673,"percent_change":2666,"volume":833,"transactions":9,"vwap":2672},"2025-06-06",37.23,37.57,37.44,0.115,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2679,"percent_change":2410,"volume":2344,"transactions":9,"vwap":2678},"2025-06-05",37.28,37.497,37.325,-0.105,{"date":2681,"open":2682,"high":2638,"low":2676,"close":2638,"change":789,"percent_change":1636,"volume":816,"transactions":9,"vwap":2638},"2025-06-04",37.38,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2687,"change":697,"percent_change":2688,"volume":2231,"transactions":9,"vwap":2687},"2025-06-03",37.209,37.34,37.13,0.46,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2692,"change":2358,"percent_change":789,"volume":1426,"transactions":9,"vwap":2692},"2025-06-02",36.64,36.96,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2697,"change":988,"percent_change":2314,"volume":2619,"transactions":9,"vwap":2697},"2025-05-30",37.02,36.66,36.85,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2701,"change":2456,"percent_change":2243,"volume":1595,"transactions":9,"vwap":2701},"2025-05-29",36.74,36.84,36.675,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":1627,"percent_change":1748,"volume":2708,"transactions":9,"vwap":2707},"2025-05-28",36.98,36.795,36.86,2500,{"date":2710,"open":2711,"high":2672,"low":2712,"close":2713,"change":122,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-05-27",36.73,36.69,36.97,0.68,150300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-05-23",36.65,36.925,36.44,36.72,0.26,0.71,74600,{"date":2726,"open":2727,"high":2691,"low":2727,"close":2728,"change":1233,"percent_change":1042,"volume":2729,"transactions":9,"vwap":2728},"2025-05-22",36.43,36.46,41000,{"date":2731,"open":2616,"high":2616,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-05-21",36.472,36.67,-0.56,-1.5,148400,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2670,"change":365,"percent_change":365,"volume":2742,"transactions":9,"vwap":2670},"2025-05-20",37.22,37.25,36.94,121100,{"date":2744,"open":2745,"high":2670,"low":2745,"close":2670,"change":365,"percent_change":365,"volume":174,"transactions":9,"vwap":2670},"2025-05-19",36.83,{"date":2747,"open":2697,"high":2670,"low":2697,"close":2670,"change":122,"percent_change":2714,"volume":2315,"transactions":9,"vwap":2670},"2025-05-16",{"date":2749,"open":2750,"high":2705,"low":2750,"close":2705,"change":520,"percent_change":2060,"volume":848,"transactions":9,"vwap":2705},"2025-05-15",36.68,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2755,"change":231,"percent_change":2515,"volume":1172,"transactions":9,"vwap":2755},"2025-05-14",37.32,36.955,37.080002,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":212,"percent_change":1281,"volume":2761,"transactions":9,"vwap":2760},"2025-05-13",36.49,37.099998,37.060001,8000,{"date":2763,"open":2764,"high":2764,"low":2765,"close":2766,"change":2404,"percent_change":1968,"volume":2767,"transactions":9,"vwap":2766},"2025-05-12",36.9,36.38,36.51,48800,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2772,"change":707,"percent_change":122,"volume":1736,"transactions":9,"vwap":2772},"2025-05-09",36.27,35.91,35.98,{"date":2774,"open":2775,"high":2776,"low":2775,"close":2777,"change":281,"percent_change":2525,"volume":2778,"transactions":9,"vwap":2777},"2025-05-08",35.69,36.17,35.89,27800,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2775,"change":2151,"percent_change":301,"volume":857,"transactions":9,"vwap":2775},"2025-05-07",35.97,35.6,{"date":2784,"open":2775,"high":2785,"low":2786,"close":2787,"change":202,"percent_change":1870,"volume":881,"transactions":9,"vwap":2787},"2025-05-06",35.77,35.5,35.57,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2792,"change":2456,"percent_change":1159,"volume":2793,"transactions":9,"vwap":2792},"2025-05-05",35.48,35.99,35.73,6900,{"date":2795,"open":2796,"high":2797,"low":2796,"close":2798,"change":142,"percent_change":66,"volume":2799,"transactions":9,"vwap":2798},"2025-05-02",35.17,35.884,35.75,17000,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":127,"volume":857,"transactions":9,"vwap":2805},"2025-05-01",35.425,35.516,35.33,35.43,0.14,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2811,"change":2088,"percent_change":2812,"volume":1282,"transactions":9,"vwap":2811},"2025-04-30",35.32,35.11,35.29,0.1,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2817,"change":2818,"percent_change":147,"volume":2819,"transactions":9,"vwap":2817},"2025-04-29",34.86,35.34,35.255,0.135,3600,{"date":2821,"open":2822,"high":2823,"low":2815,"close":2823,"change":1656,"percent_change":2688,"volume":2824,"transactions":9,"vwap":2823},"2025-04-28",34.99,35.12,1400,{"date":2826,"open":2815,"high":2827,"low":2815,"close":2827,"change":2828,"percent_change":357,"volume":2829,"transactions":9,"vwap":2827},"2025-04-25",34.96,0.275,800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2143,"volume":2837,"transactions":9,"vwap":2835},"2025-04-24",34.38,34.76,34.36,34.685,0.325,158400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2834,"change":2843,"percent_change":2844,"volume":1925,"transactions":9,"vwap":2834},"2025-04-23",34.49,34.59,34.22,0.52,1.54,{"date":180,"open":176,"high":2846,"low":176,"close":2846,"change":2508,"percent_change":2586,"volume":2847,"transactions":9,"vwap":2846},33.84,1200]