[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FVC":3,"homepage-market-summary":27,"stock-historical-FVC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FVC","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 Dorsey Wright Dynamic Focus 5 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0056,0.0024,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},42.6301,42.5339,0.0962,0.23,381.04,44.23,33.812,5040.079963948,84.6,2651,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},31.9,7796,2845719.990987,24.58,"2025-04-22",[179,182,191,201,210,218,229,238,248,258,267,277,285,294,303,312,322,331,340,349,358,367,375,384,391,399,408,417,425,434,442,451,460,469,478,487,494,505,513,523,531,542,553,561,571,580,589,599,607,615,624,632,641,649,658,667,676,684,693,702,710,718,725,734,740,747,755,762,768,775,780,788,794,801,808,815,821,828,834,841,846,852,860,866,871,877,884,890,897,904,910,915,922,930,936,942,950,957,964,969,976,981,989,998,1004,1011,1019,1025,1032,1038,1046,1054,1061,1068,1075,1081,1089,1094,1100,1107,1114,1122,1129,1136,1143,1150,1158,1163,1169,1177,1182,1189,1198,1206,1212,1218,1225,1233,1240,1248,1254,1259,1267,1273,1281,1288,1294,1302,1309,1315,1322,1327,1334,1339,1345,1353,1359,1366,1372,1377,1385,1391,1396,1404,1410,1416,1422,1427,1434,1440,1447,1454,1458,1465,1471,1476,1483,1491,1499,1506,1512,1518,1524,1529,1534,1538,1543,1548,1553,1561,1567,1575,1582,1587,1591,1598,1603,1611,1618,1625,1630,1637,1644,1650,1655,1663,1669,1672,1678,1684,1689,1697,1702,1710,1716,1721,1728,1733,1738,1743,1749,1755,1759,1763,1767,1773,1775,1782,1784,1790,1795,1800,1805,1807,1812,1818,1825,1829,1835,1840,1845,1850,1855,1858,1864,1869,1874,1880,1883,1888,1891,1894,1900,1904,1908,1911,1918,1923,1928,1932,1938,1942,1945,1948,1952,1956,1961,1965,1969,1974,1977,1980,1983,1987,1992,1999,2002,2006,2009,2014,2020,2023,2026,2030,2034,2038,2042,2047,2052,2059,2063,2065,2069,2072,2076,2083,2087,2091,2095,2097,2099,2101,2104,2107,2111,2115,2119,2125,2130,2134,2138,2142,2147,2151,2154,2158,2163,2166,2169,2174,2180,2183,2185,2188,2191,2194,2199,2203,2208,2211,2213,2216,2219,2222,2224,2226,2229,2233,2238,2243,2249,2251,2255,2261,2265,2269,2271,2275,2277,2280,2285,2290,2296,2303,2308,2313,2315,2319,2323,2328,2333,2339,2345,2350,2356],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},27,42.6456,{"date":183,"open":184,"high":185,"low":184,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",42.50072,42.69,0.1142,0.27,493.9307,22,42.5971,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",42.565,42.65,42.4197,-0.1057,-0.25,1027.27248,56,42.5388,{"date":202,"open":193,"high":193,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",42.31,42.5254,-0.0993,-0.23,1634.0307,31,42.413,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":62,"vwap":217},"2026-09-28",42.56,42.6247,-0.2241,-0.52,461.8839,42.6222,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",42.78,42.88,42.718103,42.8488,0.1588,0.37,1758.2795,33,42.7837,{"date":230,"open":231,"high":185,"low":232,"close":185,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",42.57,42.4884,0.0397,0.09,693.9534,38,42.5473,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",42.715,42.5201,42.6503,-0.3705,-0.86,468.9303,28,42.6105,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",42.67,43.11,43.0208,0.443,1.04,1967.8605,41,42.9581,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",42.135,42.5778,0.7291,1.74,3095.2979,59,42.3663,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",42.02,41.695,41.8487,-0.1713,-0.41,1261.8839,29,41.8006,{"date":278,"open":279,"high":269,"low":279,"close":269,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",41.66,0.7589,1.84,1360.8477,35,41.9208,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":109,"volume":291,"transactions":292,"vwap":293},"2026-09-16",41.27,41.32,41.2611,-0.0056,695.8839,36,41.4586,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":292,"vwap":302},"2026-09-15",41.2,41.36,41.2667,-0.2713,-0.65,1919.8839,41.2516,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":275,"vwap":311},"2026-09-14",41.539,41.6682,41.538,-0.0488,-0.12,2980.8839,41.5872,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",41.645,41.675,41.5868,0.2655,0.64,5532.2329,47,41.6415,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":236,"vwap":330},"2026-09-10",41.14,41.5784,41.3213,-0.3887,-0.93,3042.8839,41.4697,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",41.875,41.71,-0.1788,-0.43,641.6139,80,41.7596,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",42.15,41.8888,-0.499,-1.18,678.8839,32,42.0279,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":354,"percent_change":109,"volume":355,"transactions":356,"vwap":357},"2026-09-04",42.37,42.3878,42.34,-0.0045,36841.7589,23,42.3404,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",42.1,42.3923,0.3934,0.94,436.8839,26,42.1603,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":208,"vwap":374},"2026-09-02",41.83,41.9989,0.2474,0.59,642.9279,41.8808,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":62,"vwap":383},"2026-09-01",41.955,41.745,41.7515,-0.5421,-1.28,502.8839,41.8164,{"date":385,"open":269,"high":386,"low":269,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":208,"vwap":390},"2026-08-31",42.2936,0.0436,0.1,809.132506,42.1418,{"date":392,"open":241,"high":241,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":227,"vwap":398},"2026-08-28",42.22,42.25,-0.7409,-1.72,1052.8909,42.3934,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",42.63,42.9909,0.4076,0.96,1929.373236,46,42.6443,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":356,"vwap":416},"2026-08-26",42.615,42.5474,42.5833,-0.0334,-0.08,414.6169,42.592,{"date":418,"open":231,"high":419,"low":231,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",42.6167,0.3417,0.81,1251.8839,21,42.5696,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":265,"vwap":433},"2026-08-24",42.0395,42.275,42.0201,-0.425,-1,3953.520857,42.0824,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":99,"volume":440,"transactions":227,"vwap":441},"2026-08-21",42.5001,42.79,42.7,0.4269,34346.4566,42.7798,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":208,"vwap":450},"2026-08-20",42.47,42.5299,42.2731,-0.4183,-0.98,1112.8839,42.4711,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":292,"vwap":459},"2026-08-19",42.675,42.6914,42.58,0.5814,1.38,1575.8839,42.6111,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":292,"vwap":468},"2026-08-18",42.08,42.21,42.11,-0.525,-1.23,1632.576442,42.1858,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",42.7999,42.635,0.1989,0.47,804.8839,34,42.7303,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",42.4,42.4361,-0.1239,-0.29,1120.8839,24,42.4003,{"date":488,"open":489,"high":212,"low":490,"close":212,"change":139,"percent_change":491,"volume":492,"transactions":227,"vwap":493},"2026-08-13",42.485,42.48,0.76,948.5489,42.506,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",42.13,42.3399,42.06,42.24,0.29,0.69,3663.407541,51,42.2533,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":104,"volume":511,"transactions":283,"vwap":512},"2026-08-11",42.115,41.8705,41.95,0.0246,1902.7073,41.9996,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",41.912,42.07,41.9254,0.0704,0.17,3653.0379,39,41.9866,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":208,"vwap":530},"2026-08-07",41.48,41.855,0.7369,1.79,635.8839,41.6057,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",41.11,41.265,41.1,41.1181,-0.3359,-0.81,2853.9081,30,41.1129,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",41.77,41.7701,41.3801,41.454,-0.1545,-0.37,2994.5964,69,41.5326,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":283,"vwap":560},"2026-08-04",41.38,41.6085,1.156,2.86,294.8846,41.3809,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",40.26,40.4693,40.4525,0.3507,0.87,1153.8846,44,40.3243,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":256,"vwap":579},"2026-07-31",39.85,40.2162,40.1018,-0.2053,-0.51,1645.7487,40.0784,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",39.851,40.3071,0.6597,1.66,1541.7487,40,39.9412,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",40.22,40.34,39.6474,-0.5498,-1.37,4085.773557,54,40.0061,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":234,"volume":605,"transactions":540,"vwap":606},"2026-07-28",39.84,40.1972,39.82,0.036,2742.4087,39.9858,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":62,"vwap":614},"2026-07-27",40.4,40.1612,0.0973,0.24,389.7487,40.2458,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":347,"vwap":623},"2026-07-24",40.365,40.477966,40.0639,-0.6024,-1.48,1730.4167,40.3135,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":485,"vwap":631},"2026-07-23",40.595,40.6663,-0.2377,-0.58,660.7487,40.6124,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":292,"vwap":640},"2026-07-22",41.15,41.22,40.904,-0.2354,-0.57,1107.0827,41.0977,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":256,"vwap":648},"2026-07-21",40.6305,41.1394,1.0944,2.73,1822.7487,41.0459,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":283,"vwap":657},"2026-07-20",40.35,40.42,40.045,-0.1609,-0.4,3990.7487,40.3547,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":275,"vwap":666},"2026-07-17",40.255,39.93,40.2059,-0.2956,-0.73,2986.1582,40.0001,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":587,"vwap":675},"2026-07-16",40.73,40.28,40.5015,-0.5935,-1.44,2934.7487,40.5322,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":448,"volume":682,"transactions":275,"vwap":683},"2026-07-15",41.485,40.72,41.095,-0.4047,806.072768,40.9961,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":491,"volume":690,"transactions":691,"vwap":692},"2026-07-14",37.44,41.62,41.4997,0.3148,2093.3107,42,41.1534,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":540,"vwap":701},"2026-07-13",41.39,40.99,41.1849,-0.9191,-2.18,554.7487,41.2945,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":705},"2026-07-10",42.084999,42.104,42.049999,-0.316,-0.74,600,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",42.09,42.61,42.42,0.905,2.18,800,{"date":719,"open":287,"high":720,"low":721,"close":720,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":720},"2026-07-08",41.515,40.839,0.142,0.34,3800,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-07",41.3,41.51,41.145,41.373,-1.031,-2.43,1300,{"date":735,"open":496,"high":438,"low":496,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-06",42.404,0.569,1.36,2300,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":709,"transactions":9,"vwap":744},"2026-07-02",43.07,41.63,41.835,-0.965,-2.25,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",43.17,43.18,42.8,-0.998,-2.28,4200,{"date":756,"open":757,"high":22,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-30",43.255,43.798,0.842,1.96,3000,{"date":763,"open":764,"high":765,"low":220,"close":765,"change":766,"percent_change":767,"volume":761,"transactions":9,"vwap":765},"2026-06-29",42.825,42.956,0.718,1.7,{"date":769,"open":499,"high":770,"low":712,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-26",42.45,42.238,-0.441,-1.03,2100,{"date":776,"open":394,"high":777,"low":394,"close":778,"change":715,"percent_change":779,"volume":717,"transactions":9,"vwap":778},"2026-06-25",42.74,42.679,2.17,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-24",41.79,41.441,41.774,-0.022,-0.05,1800,{"date":789,"open":279,"high":516,"low":279,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-23",41.796,-0.827,-1.94,3200,{"date":795,"open":796,"high":194,"low":444,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-22",42.51,42.623,0.643,1.53,15200,{"date":802,"open":803,"high":706,"low":378,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-18",41.766,41.98,0.567,1.37,4100,{"date":809,"open":810,"high":516,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",41.74,41.413,-0.286,-0.69,3400,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":761,"transactions":9,"vwap":818},"2026-06-16",42.55,41.699,-0.786,-1.85,{"date":822,"open":823,"high":824,"low":823,"close":489,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":489},"2026-06-15",42.43,42.5,0.08,0.19,2000,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":717,"transactions":9,"vwap":831},"2026-06-12",42.27,42.405,0.358,0.85,{"date":835,"open":836,"high":507,"low":837,"close":838,"change":839,"percent_change":716,"volume":840,"transactions":9,"vwap":838},"2026-06-11",41.57,41.42,42.047001,0.899,1500,{"date":842,"open":843,"high":369,"low":844,"close":844,"change":845,"percent_change":773,"volume":840,"transactions":9,"vwap":844},"2026-06-10",41.735,41.148,-0.428,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":629,"volume":851,"transactions":9,"vwap":849},"2026-06-09",41.775,41.576,-0.244,1100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":421,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-08",42.029999,42.060001,41.81,41.82,1.98,4000,{"date":861,"open":728,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":807,"transactions":9,"vwap":863},"2026-06-05",41.59,41.0099983,-1.69,-3.96,{"date":867,"open":831,"high":868,"low":831,"close":438,"change":869,"percent_change":234,"volume":870,"transactions":9,"vwap":438},"2026-06-04",43.040001,0.04,2500,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":372,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-03",42.89,42.66,1.4,400,{"date":878,"open":879,"high":880,"low":879,"close":516,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":516},"2026-06-02",41.99,42.215,0.381,0.91,1600,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-01",41.689,0.055,0.13,300,{"date":891,"open":892,"high":279,"low":893,"close":894,"change":895,"percent_change":896,"volume":827,"transactions":9,"vwap":894},"2026-05-29",41.65,41.455,41.634,-0.107,-0.26,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":733,"transactions":9,"vwap":901},"2026-05-28",41.72,41.795,41.741,0.379,0.92,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-27",41.362,-0.176,-0.42,100,{"date":911,"open":912,"high":913,"low":914,"close":307,"change":225,"percent_change":63,"volume":733,"transactions":9,"vwap":307},"2026-05-26",41.52,41.76,41.5,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-22",40.93,41.168,0.487,1.2,1900,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-21",40.53,40.685,40.681,-0.056,-0.14,2200,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":840,"transactions":9,"vwap":933},"2026-05-20",40.27,40.737,0.505,1.26,{"date":937,"open":661,"high":938,"low":939,"close":938,"change":940,"percent_change":941,"volume":717,"transactions":9,"vwap":938},"2026-05-19",40.232,39.7,0.088,0.22,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-18",40.17,39.96,40.144,-0.071,-0.18,1700,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":754,"transactions":9,"vwap":954},"2026-05-15",40.15,40.275,40.215,-0.341,-0.84,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":709,"transactions":9,"vwap":961},"2026-05-14",40.46,40.58,40.556,0.166,0.41,{"date":965,"open":944,"high":966,"low":944,"close":966,"change":967,"percent_change":968,"volume":883,"transactions":9,"vwap":966},"2026-05-13",40.39,0.283,0.71,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":975,"volume":840,"transactions":9,"vwap":972},"2026-05-12",39.72,40.107,39.715,-0.124,-0.31,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":876,"transactions":9,"vwap":978},"2026-05-11",40.231,0.509,1.28,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":984},"2026-05-08",39.67,39.722,39.611,0.757,1.94,3600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-07",39.14,39.34,38.78,38.965,-0.665,-1.68,10100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":35,"percent_change":1003,"volume":814,"transactions":9,"vwap":1001},"2026-05-06",39.46,39.63,39.352,1.88,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":929,"transactions":9,"vwap":1008},"2026-05-05",38.77,38.96,38.9,0.57,1.49,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-04",38.46,38.27,38.33,-0.17,-0.44,4800,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":786,"volume":883,"transactions":9,"vwap":1023},"2026-05-01",38.53,38.3,38.5,-0.019,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-30",37.89,38.519,0.849,2.25,3300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":49,"volume":814,"transactions":9,"vwap":1035},"2026-04-29",37.52,37.67,37.45,0.183,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-28",37.591,37.26,37.487,-0.396,-1.05,3100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":807,"transactions":9,"vwap":1051},"2026-04-27",37.88,37.96,37.71,37.883,-0.048,-0.13,{"date":1055,"open":1027,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":363,"volume":1060,"transactions":9,"vwap":1058},"2026-04-24",38.007,37.73,37.931,0.352,2400,{"date":1062,"open":1063,"high":1064,"low":686,"close":1065,"change":1066,"percent_change":1067,"volume":787,"transactions":9,"vwap":1065},"2026-04-23",37.61,37.645,37.579,0.173,0.46,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":372,"volume":1074,"transactions":9,"vwap":1071},"2026-04-22",37.38,37.406,37.29,0.221,900,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":577,"volume":787,"transactions":9,"vwap":1079},"2026-04-21",37.3,37.15,37.185,-0.189,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-20",37.22,37.46,37.374,0.001,0,2700,{"date":1090,"open":1077,"high":1091,"low":1077,"close":1092,"change":1093,"percent_change":99,"volume":787,"transactions":9,"vwap":1092},"2026-04-17",37.51,37.373,0.373,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":888,"percent_change":149,"volume":1099,"transactions":9,"vwap":1098},"2026-04-16",36.71,37.07,37,12900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":786,"percent_change":928,"volume":1106,"transactions":9,"vwap":1105},"2026-04-15",36.81,36.909,36.68,36.87,83600,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":421,"volume":1113,"transactions":9,"vwap":1111},"2026-04-14",36.77,36.96,36.92,0.295,2900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1117},"2026-04-13",36.34,36.625,36.33,0.359,0.99,8300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":1074,"transactions":9,"vwap":1125},"2026-04-10",36.23,36.266,36.22,-0.078,-0.21,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":612,"volume":988,"transactions":9,"vwap":1134},"2026-04-09",36.145,36.35,35.97,36.344,0.086,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":1142,"volume":1113,"transactions":9,"vwap":1139},"2026-04-08",35.92,36.258,35.7,0.923,2.61,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":988,"transactions":9,"vwap":1146},"2026-04-07",35.16,35.335,35.080002,0.01,0.03,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":814,"transactions":9,"vwap":1155},"2026-04-06",35.37,35.4,35.181,35.325,0.16,0.45,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":104,"volume":921,"transactions":9,"vwap":1161},"2026-04-02",34.64,35.165,0.02,{"date":1164,"open":1145,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":882,"volume":787,"transactions":9,"vwap":1167},"2026-04-01",35.29,35.029999,35.145,0.317,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1172},"2026-03-31",34.375,34.828,34.37,1.016,3,4300,{"date":1178,"open":1179,"high":476,"low":23,"close":23,"change":1180,"percent_change":1181,"volume":1074,"transactions":9,"vwap":23},"2026-03-30",33.985,-0.548,-1.59,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-27",34.94,34.36,-0.831,-2.36,43900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-26",35.41,35.72,35.14,35.191,-0.724,-2.02,86600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":870,"transactions":9,"vwap":1203},"2026-03-25",35.94,35.96,35.87,35.915,0.555,1.57,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":318,"volume":754,"transactions":9,"vwap":1210},"2026-03-24",34.98,35.39,35.36,0.224,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":920,"volume":851,"transactions":9,"vwap":1216},"2026-03-23",35.3,35.755,35.136,0.416,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1113,"transactions":9,"vwap":1222},"2026-03-20",35.02,34.505,34.72,-0.585,-1.66,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1018,"transactions":9,"vwap":1230},"2026-03-19",34.92,35.311,34.89,35.305,-0.006,-0.02,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1228,"change":1238,"percent_change":1239,"volume":754,"transactions":9,"vwap":1228},"2026-03-18",35.44,35.535,35.24,-0.249,-0.7,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":318,"volume":1247,"transactions":9,"vwap":1245},"2026-03-17",35.57,35.61,35.42,35.56,0.225,7300,{"date":1249,"open":1214,"high":1250,"low":1251,"close":1146,"change":1067,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1146},"2026-03-16",35.433,35.285,1.32,14900,{"date":1255,"open":1237,"high":1237,"low":1256,"close":1256,"change":1257,"percent_change":336,"volume":1258,"transactions":9,"vwap":1256},"2026-03-13",34.875,-0.15,32500,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-12",35.69,34.945,35.025002,-0.99,-2.75,10800,{"date":1268,"open":1269,"high":1269,"low":1138,"close":1270,"change":1271,"percent_change":1272,"volume":733,"transactions":9,"vwap":1270},"2026-03-11",36.080002,36.014999,-0.027,-0.07,{"date":1274,"open":1275,"high":1276,"low":292,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-10",36.060001,36.69,36.042,-0.192,-0.53,3500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1284,"change":1286,"percent_change":457,"volume":1287,"transactions":9,"vwap":1284},"2026-03-09",35.292,36.234,35.18,0.493,5100,{"date":1289,"open":1290,"high":1133,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":793,"transactions":9,"vwap":1291},"2026-03-06",35.521,35.741,-0.799,-2.19,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-05",37.02,36.205,36.54,-0.828,-2.22,1400,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":733,"transactions":9,"vwap":1306},"2026-03-04",37.115,37.376,37.368,0.408,1.1,{"date":1310,"open":1098,"high":1311,"low":1312,"close":1110,"change":1313,"percent_change":1314,"volume":1113,"transactions":9,"vwap":1110},"2026-03-03",37.011002,36.895,-0.815,-2.16,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":929,"transactions":9,"vwap":1319},"2026-03-02",37.36,37.87,37.775,0.148,0.39,{"date":1323,"open":686,"high":1324,"low":686,"close":1324,"change":1325,"percent_change":1326,"volume":1301,"transactions":9,"vwap":1324},"2026-02-27",37.627,-0.204,-0.54,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":908,"volume":1333,"transactions":9,"vwap":1330},"2026-02-26",37.722,37.831,37.411,-0.159,4900,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":567,"volume":1088,"transactions":9,"vwap":1337},"2026-02-25",37.8,37.99,0.326,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1308,"volume":1301,"transactions":9,"vwap":1343},"2026-02-24",37.69,37.72,37.664,0.409,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-23",37.53,37.17,37.255,-0.595,-1.57,8200,{"date":1354,"open":1034,"high":1355,"low":1034,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-20",37.85,0.097,0.26,700,{"date":1360,"open":1361,"high":1362,"low":1347,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-19",37.704,37.753,-0.112,-0.3,2800,{"date":1367,"open":1040,"high":1368,"low":1040,"close":1369,"change":1370,"percent_change":1371,"volume":949,"transactions":9,"vwap":1369},"2026-02-18",37.95,37.865,0.33,0.88,{"date":1373,"open":1374,"high":1341,"low":1374,"close":1375,"change":722,"percent_change":144,"volume":1376,"transactions":9,"vwap":1375},"2026-02-17",37.163,37.535,15900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":129,"volume":1384,"transactions":9,"vwap":1382},"2026-02-13",37.485,37.59,37.37,37.393,0.288,41000,{"date":1386,"open":1318,"high":1318,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":840,"transactions":9,"vwap":1388},"2026-02-12",37.029999,37.105,-0.759,-2,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1395,"percent_change":1128,"volume":1088,"transactions":9,"vwap":1394},"2026-02-11",37.55,37.864,-0.081,{"date":1397,"open":1398,"high":1399,"low":1048,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-10",38.19,38.22,37.945,-0.285,-0.75,5800,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":234,"percent_change":612,"volume":1409,"transactions":9,"vwap":1408},"2026-02-09",38.029999,38.305,38.23,22500,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1113,"transactions":9,"vwap":1413},"2026-02-06",37.63,38.14,1.049,2.83,{"date":1417,"open":1348,"high":1418,"low":1296,"close":1419,"change":1420,"percent_change":1421,"volume":1088,"transactions":9,"vwap":1419},"2026-02-05",37.479,37.091,-0.529,-1.41,{"date":1423,"open":1318,"high":1318,"low":1424,"close":1425,"change":1426,"percent_change":864,"volume":1301,"transactions":9,"vwap":1425},"2026-02-04",37.5,37.62,-0.647,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":244,"volume":1074,"transactions":9,"vwap":1432},"2026-02-03",38.36,38.56,37.925,38.267,-0.333,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":421,"volume":1403,"transactions":9,"vwap":1438},"2026-02-02",38.26,38.68,38.6,0.31,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1280,"transactions":9,"vwap":1444},"2026-01-30",38.48,38.16,38.29,-0.718,-1.84,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":1453,"volume":1031,"transactions":9,"vwap":1450},"2026-01-29",38.75,39.0079994,38.466,0.043,0.11,{"date":1455,"open":1456,"high":1456,"low":1457,"close":994,"change":388,"percent_change":1357,"volume":733,"transactions":9,"vwap":994},"2026-01-28",39.0099983,38.88,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":1365,"transactions":9,"vwap":1462},"2026-01-27",38.72,38.875,38.865,0.325,0.84,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":104,"volume":949,"transactions":9,"vwap":1469},"2026-01-26",38.44,38.592,38.54,0.025,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":655,"percent_change":773,"volume":988,"transactions":9,"vwap":1475},"2026-01-23",38.7,38.38,38.515,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":941,"volume":787,"transactions":9,"vwap":1481},"2026-01-22",39.049999,39.055,38.76,38.915,0.085,{"date":1484,"open":1442,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-21",38.871,38.42,38.83,0.607,1.59,4700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":859,"transactions":9,"vwap":1496},"2026-01-20",38.575,38.605,38.185,38.223,-0.596,-1.54,{"date":1500,"open":1501,"high":1487,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1088,"transactions":9,"vwap":1503},"2026-01-16",38.765,38.59,38.819,0.215,0.56,{"date":1507,"open":1438,"high":1508,"low":1438,"close":1509,"change":1093,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-15",38.74,38.604,0.98,8400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":887,"percent_change":1517,"volume":754,"transactions":9,"vwap":1515},"2026-01-14",38.035,38.231,37.93,0.14,{"date":1519,"open":1520,"high":1022,"low":1413,"close":1521,"change":1522,"percent_change":414,"volume":1523,"transactions":9,"vwap":1521},"2026-01-13",38.25,38.176,-0.029,13000,{"date":1525,"open":1048,"high":1408,"low":1048,"close":1526,"change":1527,"percent_change":1528,"volume":754,"transactions":9,"vwap":1526},"2026-01-12",38.205,0.026,0.07,{"date":1530,"open":1531,"high":1526,"low":1413,"close":1532,"change":1533,"percent_change":1252,"volume":1074,"transactions":9,"vwap":1532},"2026-01-09",38.186,38.179,0.499,{"date":1535,"open":1057,"high":1057,"low":1063,"close":1536,"change":1537,"percent_change":1162,"volume":1333,"transactions":9,"vwap":1536},"2026-01-08",37.68,0.009,{"date":1539,"open":1336,"high":1516,"low":1540,"close":1540,"change":1541,"percent_change":1044,"volume":1542,"transactions":9,"vwap":1540},"2026-01-07",37.671,-0.399,11600,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":799,"volume":1113,"transactions":9,"vwap":1546},"2026-01-06",37.7,38.07,0.575,{"date":1549,"open":1077,"high":1550,"low":1077,"close":1550,"change":1551,"percent_change":1552,"volume":1403,"transactions":9,"vwap":1550},"2026-01-05",37.495,0.485,1.31,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-02",36.5,37.039001,37.0099983,0.642,1.77,7900,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":956,"volume":859,"transactions":9,"vwap":1565},"2025-12-31",36.75,36.255,36.368,-0.309,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-30",36.8,36.63,36.677,-0.015,-0.04,7700,{"date":1576,"open":1577,"high":1109,"low":1578,"close":1579,"change":1580,"percent_change":1016,"volume":1581,"transactions":9,"vwap":1579},"2025-12-29",36.66,36.61,36.692,-0.064,6900,{"date":1583,"open":1584,"high":1584,"low":1096,"close":1585,"change":1586,"percent_change":975,"volume":171,"transactions":9,"vwap":1585},"2025-12-26",36.85,36.756,-0.113,{"date":1588,"open":1109,"high":1105,"low":1109,"close":1589,"change":1590,"percent_change":1156,"volume":787,"transactions":9,"vwap":1589},"2025-12-24",36.869,0.059,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1102,"change":1596,"percent_change":888,"volume":1597,"transactions":9,"vwap":1102},"2025-12-23",36.741,36.827,36.73,0.046,2600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1344,"percent_change":114,"volume":739,"transactions":9,"vwap":1601},"2025-12-22",36.605,36.764,36.57,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1574,"transactions":9,"vwap":1608},"2025-12-19",36.12,36.44,36.11,36.355,0.425,1.18,{"date":1612,"open":1613,"high":1613,"low":1191,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-18",36.049999,35.93,0.429,1.21,18600,{"date":1619,"open":1620,"high":1201,"low":1621,"close":1622,"change":1017,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-17",35.89,35.425,35.501,-1.22,6100,{"date":1626,"open":1275,"high":1275,"low":1261,"close":1627,"change":1628,"percent_change":336,"volume":1629,"transactions":9,"vwap":1627},"2025-12-16",35.941,-0.157,13300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":895,"percent_change":1364,"volume":1636,"transactions":9,"vwap":1635},"2025-12-15",36.365,36.4,35.85,36.098,23800,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1297,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1297},"2025-12-12",36.49,36.115,-0.625,-1.7,6300,{"date":1645,"open":1646,"high":1584,"low":1647,"close":1648,"change":1649,"percent_change":1528,"volume":1574,"transactions":9,"vwap":1648},"2025-12-11",36.762,36.681,36.83,0.027,{"date":1651,"open":1639,"high":1652,"low":1639,"close":1652,"change":1653,"percent_change":567,"volume":1654,"transactions":9,"vwap":1652},"2025-12-10",36.803,0.318,3700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":827,"transactions":9,"vwap":1660},"2025-12-09",36.45,36.552,36.42,36.485,0.065,0.18,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1659,"change":1667,"percent_change":1668,"volume":870,"transactions":9,"vwap":1659},"2025-12-08",36.47,36.3,-0.06,-0.16,{"date":1670,"open":1298,"high":1602,"low":1606,"close":1671,"change":104,"percent_change":1156,"volume":1280,"transactions":9,"vwap":1671},"2025-12-05",36.48,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1659,"change":1677,"percent_change":1016,"volume":807,"transactions":9,"vwap":1659},"2025-12-04",36.426,36.465,36.31,-0.063,{"date":1679,"open":1676,"high":1680,"low":1676,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-03",36.483,0.175,0.48,8700,{"date":1685,"open":1686,"high":1687,"low":1269,"close":1687,"change":1688,"percent_change":1439,"volume":793,"transactions":9,"vwap":1687},"2025-12-02",36.27,36.308,0.113,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1365,"transactions":9,"vwap":1694},"2025-12-01",36.2,36.28,36.15,36.195,-0.141,-0.39,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":49,"volume":787,"transactions":9,"vwap":1700},"2025-11-28",36.21,36.336,0.176,{"date":1703,"open":1704,"high":1694,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-26",36.058998,36.02,36.16,0.182,0.51,5200,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":827,"transactions":9,"vwap":1713},"2025-11-25",35.76,35.978,0.213,0.6,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":1338,"percent_change":903,"volume":1060,"transactions":9,"vwap":1719},"2025-11-24",35.545,35.765,35.47,{"date":1722,"open":1723,"high":1724,"low":1147,"close":1725,"change":1726,"percent_change":1464,"volume":1727,"transactions":9,"vwap":1725},"2025-11-21",35.22,35.51,35.439,0.294,7000,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1167,"change":1401,"percent_change":1732,"volume":988,"transactions":9,"vwap":1167},"2025-11-20",35.75,35.09,-0.8,{"date":1734,"open":1244,"high":1718,"low":1735,"close":1736,"change":414,"percent_change":206,"volume":1737,"transactions":9,"vwap":1736},"2025-11-19",35.35,35.43,23300,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1724,"change":1742,"percent_change":309,"volume":949,"transactions":9,"vwap":1724},"2025-11-18",35.429,35.58,-0.043,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1732,"volume":851,"transactions":9,"vwap":1747},"2025-11-17",35.59,35.832,35.553,-0.287,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":414,"volume":754,"transactions":9,"vwap":1753},"2025-11-14",35.83,35.914,35.84,-0.03,{"date":1756,"open":1757,"high":1757,"low":1202,"close":1202,"change":896,"percent_change":1758,"volume":1333,"transactions":9,"vwap":1202},"2025-11-13",36.030998,-0.72,{"date":1760,"open":1607,"high":1761,"low":1269,"close":1761,"change":1149,"percent_change":825,"volume":1762,"transactions":9,"vwap":1761},"2025-11-12",36.13,5600,{"date":1764,"open":1765,"high":1607,"low":1765,"close":1766,"change":104,"percent_change":519,"volume":814,"transactions":9,"vwap":1766},"2025-11-11",36.040001,36.099998,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1765,"change":1771,"percent_change":1370,"volume":1772,"transactions":9,"vwap":1765},"2025-11-10",35.95,36.068001,0.12,4500,{"date":1774,"open":1140,"high":1138,"low":1140,"close":1138,"change":722,"percent_change":124,"volume":883,"transactions":9,"vwap":1138},"2025-11-07",{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1278,"percent_change":1279,"volume":1781,"transactions":9,"vwap":1780},"2025-11-06",35.88,35.91,35.74,35.778,10200,{"date":1783,"open":1753,"high":1133,"low":1751,"close":1133,"change":1482,"percent_change":612,"volume":807,"transactions":9,"vwap":1133},"2025-11-05",{"date":1785,"open":1202,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":549,"volume":1597,"transactions":9,"vwap":1788},"2025-11-04",35.959,35.785,35.885,-0.135,{"date":1791,"open":1138,"high":1792,"low":1793,"close":1705,"change":1794,"percent_change":206,"volume":807,"transactions":9,"vwap":1705},"2025-11-03",36.039001,35.9,-0.082,{"date":1796,"open":1614,"high":1797,"low":1138,"close":1797,"change":1798,"percent_change":963,"volume":1799,"transactions":9,"vwap":1797},"2025-10-31",36.102,0.147,5900,{"date":1801,"open":1275,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":336,"volume":1088,"transactions":9,"vwap":1803},"2025-10-30",36.095001,35.955,-0.155,{"date":1806,"open":1761,"high":1699,"low":1765,"close":1607,"change":1804,"percent_change":336,"volume":807,"transactions":9,"vwap":1607},"2025-10-29",{"date":1808,"open":1809,"high":1132,"low":1126,"close":1810,"change":1811,"percent_change":896,"volume":988,"transactions":9,"vwap":1810},"2025-10-28",36.32,36.265,-0.095,{"date":1813,"open":1676,"high":1814,"low":1815,"close":1816,"change":388,"percent_change":1817,"volume":1280,"transactions":9,"vwap":1816},"2025-10-27",36.41,36.29,36.36,0.28,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1453,"percent_change":1824,"volume":1581,"transactions":9,"vwap":1823},"2025-10-24",36.24,36.275,36.14,36.26,0.3,{"date":1826,"open":1827,"high":1693,"low":1828,"close":1693,"change":1661,"percent_change":1662,"volume":1624,"transactions":9,"vwap":1693},"2025-10-23",36.135,36.056999,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":948,"percent_change":1834,"volume":1511,"transactions":9,"vwap":1833},"2025-10-22",36.235,36.021999,36.084999,-0.5,{"date":1836,"open":1691,"high":1116,"low":1837,"close":1810,"change":1838,"percent_change":1839,"volume":1266,"transactions":9,"vwap":1810},"2025-10-21",36.131,0.075,0.21,{"date":1841,"open":1705,"high":1842,"low":1705,"close":1842,"change":826,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-20",36.19,0.53,7100,{"date":1846,"open":1847,"high":1270,"low":1620,"close":292,"change":1848,"percent_change":20,"volume":1849,"transactions":9,"vwap":292},"2025-10-17",35.949,0.084,5000,{"date":1851,"open":1766,"high":1766,"low":1202,"close":1852,"change":1325,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-16",35.916,-0.56,6800,{"date":1856,"open":1691,"high":1699,"low":1201,"close":1605,"change":1857,"percent_change":109,"volume":1772,"transactions":9,"vwap":1605},"2025-10-15",-0.004,{"date":1859,"open":1730,"high":1691,"low":1730,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-14",36.124,0.159,0.44,8000,{"date":1865,"open":1866,"high":292,"low":1866,"close":1867,"change":1868,"percent_change":1067,"volume":1511,"transactions":9,"vwap":1867},"2025-10-13",35.82,35.965,0.163,{"date":1870,"open":1706,"high":1124,"low":1712,"close":1871,"change":1872,"percent_change":1044,"volume":1873,"transactions":9,"vwap":1871},"2025-10-10",35.802,-0.379,3900,{"date":1875,"open":1693,"high":1876,"low":1761,"close":1877,"change":1878,"percent_change":1668,"volume":1879,"transactions":9,"vwap":1877},"2025-10-09",36.216,36.181,-0.059,11100,{"date":1881,"open":1882,"high":1820,"low":1882,"close":1820,"change":825,"percent_change":941,"volume":1121,"transactions":9,"vwap":1820},"2025-10-08",36.17,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1706,"change":1887,"percent_change":309,"volume":774,"transactions":9,"vwap":1706},"2025-10-07",36.18,36.101,-0.045,{"date":1889,"open":1885,"high":1699,"low":1822,"close":1297,"change":1661,"percent_change":1662,"volume":1890,"transactions":9,"vwap":1297},"2025-10-06",10700,{"date":1892,"open":1766,"high":1893,"low":1269,"close":1822,"change":1482,"percent_change":612,"volume":1873,"transactions":9,"vwap":1822},"2025-10-03",36.215,{"date":1895,"open":1896,"high":1897,"low":1200,"close":1898,"change":109,"percent_change":1754,"volume":1899,"transactions":9,"vwap":1898},"2025-10-02",35.995,36.063,36.055,20700,{"date":1901,"open":292,"high":1802,"low":292,"close":1902,"change":109,"percent_change":1754,"volume":1903,"transactions":9,"vwap":1902},"2025-10-01",36.064999,7600,{"date":1905,"open":1613,"high":1635,"low":1793,"close":1906,"change":1907,"percent_change":109,"volume":1654,"transactions":9,"vwap":1906},"2025-09-30",36.075001,-0.005,{"date":1909,"open":1706,"high":1706,"low":292,"close":1269,"change":234,"percent_change":119,"volume":1910,"transactions":9,"vwap":1269},"2025-09-29",6200,{"date":1912,"open":1200,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":761,"transactions":9,"vwap":1915},"2025-09-26",36.0099983,35.901,35.99,0.185,0.52,{"date":1919,"open":1202,"high":1777,"low":1920,"close":1921,"change":1922,"percent_change":1044,"volume":774,"transactions":9,"vwap":1921},"2025-09-25",35.78,35.805,-0.38,{"date":1924,"open":1925,"high":1925,"low":1822,"close":1926,"change":1927,"percent_change":197,"volume":827,"transactions":9,"vwap":1926},"2025-09-24",36.244,36.185,-0.09,{"date":1929,"open":1126,"high":1930,"low":1691,"close":1821,"change":1931,"percent_change":1148,"volume":793,"transactions":9,"vwap":1821},"2025-09-23",36.286,0.005,{"date":1933,"open":1934,"high":1686,"low":1934,"close":1686,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1686},"2025-09-22",35.81,-0.035,-0.1,5700,{"date":1939,"open":1815,"high":1940,"low":1126,"close":1940,"change":1941,"percent_change":388,"volume":1581,"transactions":9,"vwap":1940},"2025-09-19",36.305,0.035,{"date":1943,"open":1944,"high":1692,"low":1124,"close":1686,"change":1771,"percent_change":1370,"volume":1643,"transactions":9,"vwap":1686},"2025-09-18",36.273,{"date":1946,"open":1882,"high":1947,"low":1275,"close":1693,"change":1149,"percent_change":825,"volume":1762,"transactions":9,"vwap":1693},"2025-09-17",36.269,{"date":1949,"open":1822,"high":1950,"low":1269,"close":1605,"change":1951,"percent_change":483,"volume":1772,"transactions":9,"vwap":1605},"2025-09-16",36.179,-0.105,{"date":1953,"open":1692,"high":1687,"low":1842,"close":1954,"change":1955,"percent_change":1148,"volume":1280,"transactions":9,"vwap":1954},"2025-09-15",36.225,0.003,{"date":1957,"open":1958,"high":1820,"low":1885,"close":1959,"change":1960,"percent_change":1667,"volume":1772,"transactions":9,"vwap":1959},"2025-09-12",36.212,36.222,-0.023,{"date":1962,"open":1269,"high":1963,"low":1269,"close":1963,"change":1964,"percent_change":139,"volume":1873,"transactions":9,"vwap":1963},"2025-09-11",36.245,0.115,{"date":1966,"open":1761,"high":1967,"low":1613,"close":1761,"change":1968,"percent_change":1232,"volume":827,"transactions":9,"vwap":1761},"2025-09-10",36.155,-0.009,{"date":1970,"open":1275,"high":1882,"low":1613,"close":1971,"change":1972,"percent_change":825,"volume":1973,"transactions":9,"vwap":1971},"2025-09-09",36.139,0.029,6400,{"date":1975,"open":1269,"high":1640,"low":1613,"close":1607,"change":1931,"percent_change":1148,"volume":1976,"transactions":9,"vwap":1607},"2025-09-08",8100,{"date":1978,"open":1906,"high":1979,"low":1765,"close":1979,"change":1935,"percent_change":1936,"volume":1973,"transactions":9,"vwap":1979},"2025-09-05",36.105,{"date":1981,"open":1765,"high":1822,"low":1705,"close":1822,"change":1771,"percent_change":1370,"volume":1982,"transactions":9,"vwap":1822},"2025-09-04",5400,{"date":1984,"open":1985,"high":1985,"low":1138,"close":1705,"change":869,"percent_change":1453,"volume":1986,"transactions":9,"vwap":1705},"2025-09-03",36.025002,6700,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":1364,"volume":1903,"transactions":9,"vwap":1990},"2025-09-02",35.86,35.98,-0.11,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1257,"volume":1574,"transactions":9,"vwap":1997},"2025-08-29",36.111,36.173,35.985,36.09,-0.055,{"date":2000,"open":1766,"high":1131,"low":1997,"close":1131,"change":2001,"percent_change":104,"volume":733,"transactions":9,"vwap":1131},"2025-08-28",0.021,{"date":2003,"open":1967,"high":1967,"low":1269,"close":1860,"change":2004,"percent_change":2005,"volume":949,"transactions":9,"vwap":1860},"2025-08-27",0.054,0.15,{"date":2007,"open":1765,"high":2008,"low":292,"close":2008,"change":1149,"percent_change":825,"volume":859,"transactions":9,"vwap":2008},"2025-08-26",36.07,{"date":2010,"open":1765,"high":2011,"low":292,"close":1765,"change":2012,"percent_change":2013,"volume":1762,"transactions":9,"vwap":1765},"2025-08-25",36.141,-0.085,-0.24,{"date":2015,"open":1620,"high":2016,"low":1620,"close":2017,"change":2018,"percent_change":833,"volume":2019,"transactions":9,"vwap":2017},"2025-08-22",36.156,36.125,0.305,7200,{"date":2021,"open":1920,"high":1202,"low":2022,"close":1866,"change":786,"percent_change":928,"volume":814,"transactions":9,"vwap":1866},"2025-08-21",35.768,{"date":2024,"open":1191,"high":1202,"low":1191,"close":1202,"change":2025,"percent_change":1272,"volume":1031,"transactions":9,"vwap":1202},"2025-08-20",-0.025,{"date":2027,"open":1634,"high":2028,"low":1753,"close":2029,"change":2025,"percent_change":1272,"volume":814,"transactions":9,"vwap":2029},"2025-08-19",35.972,35.895,{"date":2031,"open":1753,"high":2032,"low":1753,"close":1138,"change":2033,"percent_change":869,"volume":883,"transactions":9,"vwap":1138},"2025-08-18",35.925,0.015,{"date":2035,"open":1793,"high":1778,"low":1777,"close":2036,"change":1667,"percent_change":1016,"volume":2037,"transactions":9,"vwap":2036},"2025-08-15",35.905,6000,{"date":2039,"open":2040,"high":1996,"low":1138,"close":1867,"change":2041,"percent_change":206,"volume":1074,"transactions":9,"vwap":1867},"2025-08-14",35.935,-0.083,{"date":2043,"open":2044,"high":2045,"low":1138,"close":2045,"change":2046,"percent_change":149,"volume":1799,"transactions":9,"vwap":2045},"2025-08-13",35.961,36.048,0.125,{"date":2048,"open":1866,"high":2049,"low":2050,"close":2049,"change":1714,"percent_change":1715,"volume":2051,"transactions":9,"vwap":2049},"2025-08-12",35.923,35.811,7400,{"date":2053,"open":2054,"high":2055,"low":1261,"close":2056,"change":2057,"percent_change":948,"volume":2058,"transactions":9,"vwap":2056},"2025-08-11",35.73,35.745,35.71,-0.065,11800,{"date":2060,"open":1712,"high":2061,"low":2054,"close":2061,"change":2033,"percent_change":869,"volume":2062,"transactions":9,"vwap":2061},"2025-08-08",35.775,4400,{"date":2064,"open":1989,"high":1989,"low":1192,"close":1712,"change":1667,"percent_change":1016,"volume":1333,"transactions":9,"vwap":1712},"2025-08-07",{"date":2066,"open":2067,"high":1866,"low":2067,"close":1866,"change":2068,"percent_change":888,"volume":1018,"transactions":9,"vwap":1866},"2025-08-06",35.761,0.045,{"date":2070,"open":2071,"high":1866,"low":2056,"close":2061,"change":1754,"percent_change":414,"volume":1574,"transactions":9,"vwap":2061},"2025-08-05",35.77,{"date":2073,"open":2074,"high":1934,"low":1730,"close":1921,"change":941,"percent_change":2075,"volume":1088,"transactions":9,"vwap":1921},"2025-08-04",35.769,0.62,{"date":2077,"open":1242,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":1873,"transactions":9,"vwap":2080},"2025-08-01",35.6,35.53,35.585,-0.22,-0.61,{"date":2084,"open":2085,"high":1989,"low":1712,"close":1921,"change":1931,"percent_change":1148,"volume":2086,"transactions":9,"vwap":1921},"2025-07-31",35.79,20600,{"date":2088,"open":1934,"high":1847,"low":1192,"close":2089,"change":1998,"percent_change":1257,"volume":2090,"transactions":9,"vwap":2089},"2025-07-30",35.8,8500,{"date":2092,"open":2093,"high":2093,"low":1745,"close":2094,"change":1754,"percent_change":414,"volume":1511,"transactions":9,"vwap":2094},"2025-07-29",35.927,35.855,{"date":2096,"open":1614,"high":292,"low":1753,"close":1788,"change":2057,"percent_change":948,"volume":1799,"transactions":9,"vwap":1788},"2025-07-28",{"date":2098,"open":1202,"high":1769,"low":1989,"close":1769,"change":104,"percent_change":519,"volume":1121,"transactions":9,"vwap":1769},"2025-07-25",{"date":2100,"open":1634,"high":1769,"low":1634,"close":1620,"change":1907,"percent_change":109,"volume":2051,"transactions":9,"vwap":1620},"2025-07-24",{"date":2102,"open":1620,"high":2029,"low":1753,"close":2029,"change":2103,"percent_change":1517,"volume":1873,"transactions":9,"vwap":2029},"2025-07-23",0.05,{"date":2105,"open":1140,"high":2106,"low":1140,"close":2106,"change":1156,"percent_change":1157,"volume":1266,"transactions":9,"vwap":2106},"2025-07-22",35.845,{"date":2108,"open":1261,"high":1751,"low":2109,"close":2110,"change":1572,"percent_change":1573,"volume":1727,"transactions":9,"vwap":2110},"2025-07-21",35.68,35.685,{"date":2112,"open":2113,"high":1192,"low":2114,"close":1140,"change":2103,"percent_change":1517,"volume":921,"transactions":9,"vwap":1140},"2025-07-18",35.707,35.595,{"date":2116,"open":2117,"high":1261,"low":2117,"close":2118,"change":1798,"percent_change":963,"volume":1629,"transactions":9,"vwap":2118},"2025-07-17",35.48,35.65,{"date":2120,"open":2121,"high":1724,"low":1735,"close":2122,"change":2123,"percent_change":234,"volume":2124,"transactions":9,"vwap":2122},"2025-07-16",35.464,35.503,0.033,8600,{"date":2126,"open":2127,"high":2118,"low":1191,"close":1720,"change":309,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1720},"2025-07-15",35.55,-0.34,24900,{"date":2131,"open":1245,"high":2132,"low":2133,"close":1745,"change":1149,"percent_change":825,"volume":2051,"transactions":9,"vwap":1745},"2025-07-14",35.605,35.547,{"date":2135,"open":1245,"high":1245,"low":2136,"close":1245,"change":1272,"percent_change":2137,"volume":1617,"transactions":9,"vwap":1245},"2025-07-11",35.5,-0.2,{"date":2139,"open":1242,"high":2140,"low":1242,"close":2140,"change":2103,"percent_change":1517,"volume":2141,"transactions":9,"vwap":2140},"2025-07-10",35.63,39600,{"date":2143,"open":2144,"high":2118,"low":2145,"close":1741,"change":1087,"percent_change":1087,"volume":2146,"transactions":9,"vwap":1741},"2025-07-09",35.615,35.52,18800,{"date":2148,"open":2149,"high":1741,"low":2150,"close":1741,"change":1754,"percent_change":414,"volume":1643,"transactions":9,"vwap":1741},"2025-07-08",35.481,35.472,{"date":2152,"open":1242,"high":1779,"low":2153,"close":1243,"change":1272,"percent_change":2137,"volume":1088,"transactions":9,"vwap":1243},"2025-07-07",35.49,{"date":2155,"open":1245,"high":2109,"low":1245,"close":2109,"change":826,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2109},"2025-07-03",0.54,272400,{"date":2159,"open":2160,"high":1741,"low":1244,"close":2153,"change":1936,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2153},"2025-07-02",35.45,-0.28,31900,{"date":2164,"open":2165,"high":1745,"low":2165,"close":1745,"change":104,"percent_change":519,"volume":739,"transactions":9,"vwap":1745},"2025-07-01",35.434,{"date":2167,"open":1724,"high":2079,"low":1209,"close":2079,"change":2168,"percent_change":963,"volume":1352,"transactions":9,"vwap":2079},"2025-06-30",0.145,{"date":2170,"open":1153,"high":1235,"low":2171,"close":2172,"change":2046,"percent_change":149,"volume":2173,"transactions":9,"vwap":2172},"2025-06-27",35.32,35.385,90200,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":309,"percent_change":2128,"volume":2179,"transactions":9,"vwap":2178},"2025-06-26",35.13,35.34,35.26,13100,{"date":2181,"open":1244,"high":1736,"low":1210,"close":2182,"change":1927,"percent_change":197,"volume":814,"transactions":9,"vwap":2182},"2025-06-25",35.38,{"date":2184,"open":1209,"high":1741,"low":1209,"close":1720,"change":888,"percent_change":225,"volume":1709,"transactions":9,"vwap":1720},"2025-06-24",{"date":2186,"open":1285,"high":1736,"low":1285,"close":2177,"change":2103,"percent_change":1517,"volume":2187,"transactions":9,"vwap":2177},"2025-06-23",47700,{"date":2189,"open":1209,"high":1209,"low":1285,"close":1165,"change":1087,"percent_change":1087,"volume":2190,"transactions":9,"vwap":1165},"2025-06-20",7500,{"date":2192,"open":2193,"high":1165,"low":1285,"close":1165,"change":1162,"percent_change":104,"volume":1018,"transactions":9,"vwap":1165},"2025-06-18",35.288,{"date":2195,"open":2178,"high":2196,"low":2197,"close":2196,"change":1667,"percent_change":1016,"volume":2198,"transactions":9,"vwap":2196},"2025-06-17",35.27,35.15,17500,{"date":2200,"open":1723,"high":2201,"low":1723,"close":2202,"change":104,"percent_change":519,"volume":1643,"transactions":9,"vwap":2202},"2025-06-16",35.361,35.33,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2196,"change":1927,"percent_change":197,"volume":2207,"transactions":9,"vwap":2196},"2025-06-13",35.295,35.182,56900,{"date":2209,"open":2210,"high":1210,"low":2210,"close":1210,"change":1149,"percent_change":825,"volume":889,"transactions":9,"vwap":1210},"2025-06-12",35.331,{"date":2212,"open":1244,"high":1235,"low":2171,"close":2202,"change":1148,"percent_change":1149,"volume":724,"transactions":9,"vwap":2202},"2025-06-11",{"date":2214,"open":1191,"high":1191,"low":2215,"close":2171,"change":414,"percent_change":206,"volume":851,"transactions":9,"vwap":2171},"2025-06-10",35.28,{"date":2217,"open":1153,"high":1153,"low":2218,"close":1153,"change":234,"percent_change":119,"volume":1365,"transactions":9,"vwap":1153},"2025-06-09",35.319,{"date":2220,"open":1210,"high":1191,"low":2221,"close":2221,"change":1232,"percent_change":1667,"volume":929,"transactions":9,"vwap":2221},"2025-06-06",35.31,{"date":2223,"open":2085,"high":2085,"low":1723,"close":2202,"change":109,"percent_change":1754,"volume":1799,"transactions":9,"vwap":2202},"2025-06-05",{"date":2225,"open":2196,"high":1209,"low":2196,"close":2177,"change":1232,"percent_change":1667,"volume":761,"transactions":9,"vwap":2177},"2025-06-04",{"date":2227,"open":1214,"high":1210,"low":2228,"close":1210,"change":104,"percent_change":519,"volume":1772,"transactions":9,"vwap":1210},"2025-06-03",35.19,{"date":2230,"open":2196,"high":1214,"low":2231,"close":1214,"change":1771,"percent_change":723,"volume":2232,"transactions":9,"vwap":1214},"2025-06-02",35.131,4600,{"date":2234,"open":2235,"high":2236,"low":2235,"close":1285,"change":1162,"percent_change":104,"volume":2237,"transactions":9,"vwap":1285},"2025-05-30",35.099998,35.23,7800,{"date":2239,"open":2240,"high":2241,"low":2240,"close":1145,"change":414,"percent_change":206,"volume":2242,"transactions":9,"vwap":1145},"2025-05-29",35.11,35.25,5500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":1237,"change":1162,"percent_change":104,"volume":2248,"transactions":9,"vwap":1237},"2025-05-28",35.2,35.246,35.12,63100,{"date":2250,"open":1193,"high":1214,"low":1193,"close":1723,"change":888,"percent_change":225,"volume":988,"transactions":9,"vwap":1723},"2025-05-27",{"date":2252,"open":2253,"high":1731,"low":2253,"close":1731,"change":1149,"percent_change":234,"volume":2254,"transactions":9,"vwap":1731},"2025-05-23",34.91,21600,{"date":2256,"open":2257,"high":1193,"low":2258,"close":2259,"change":1991,"percent_change":975,"volume":2260,"transactions":9,"vwap":2259},"2025-05-22",35.0099983,34.955,35.060001,9000,{"date":2262,"open":1723,"high":1723,"low":2263,"close":2264,"change":309,"percent_change":2128,"volume":1045,"transactions":9,"vwap":2264},"2025-05-21",35.075001,35.17,{"date":2266,"open":2267,"high":1165,"low":173,"close":1165,"change":1991,"percent_change":975,"volume":2268,"transactions":9,"vwap":1165},"2025-05-20",32.64,21000,{"date":2270,"open":1193,"high":1153,"low":1193,"close":1153,"change":1148,"percent_change":1149,"volume":1597,"transactions":9,"vwap":1153},"2025-05-19",{"date":2272,"open":2171,"high":1209,"low":2171,"close":1209,"change":2005,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1209},"2025-05-16",0.43,37000,{"date":2276,"open":1161,"high":1237,"low":1731,"close":1237,"change":234,"percent_change":1357,"volume":870,"transactions":9,"vwap":1237},"2025-05-15",{"date":2278,"open":2279,"high":2228,"low":2279,"close":2197,"change":1149,"percent_change":234,"volume":840,"transactions":9,"vwap":2197},"2025-05-14",35.07,{"date":2281,"open":2282,"high":2283,"low":2247,"close":2247,"change":1528,"percent_change":2284,"volume":851,"transactions":9,"vwap":2247},"2025-05-13",35.169,35.183,0.2,{"date":2286,"open":1723,"high":1723,"low":283,"close":2287,"change":2288,"percent_change":372,"volume":2289,"transactions":9,"vwap":2287},"2025-05-12",35.049999,0.205,100000,{"date":2291,"open":2292,"high":2253,"low":2293,"close":2294,"change":2033,"percent_change":869,"volume":2295,"transactions":9,"vwap":2294},"2025-05-09",34.851,34.78,34.845,16800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1453,"percent_change":139,"volume":2302,"transactions":9,"vwap":2301},"2025-05-08",34.88,34.96,34.76,34.83,11300,{"date":2304,"open":2305,"high":2306,"low":2307,"close":1222,"change":1257,"percent_change":336,"volume":724,"transactions":9,"vwap":1222},"2025-05-07",34.765,34.774,34.71,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":869,"percent_change":1453,"volume":739,"transactions":9,"vwap":2311},"2025-05-06",34.73,34.87,34.68,{"date":2314,"open":2312,"high":2301,"low":2312,"close":2301,"change":388,"percent_change":500,"volume":949,"transactions":9,"vwap":2301},"2025-05-05",{"date":2316,"open":2317,"high":2318,"low":2310,"close":2310,"change":1771,"percent_change":149,"volume":2179,"transactions":9,"vwap":2310},"2025-05-02",34.74,34.82,{"date":2320,"open":2321,"high":1222,"low":2322,"close":2322,"change":928,"percent_change":655,"volume":1409,"transactions":9,"vwap":2322},"2025-05-01",34.675,34.61,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":1149,"percent_change":234,"volume":2327,"transactions":9,"vwap":2326},"2025-04-30",34.51,34.75,37100,{"date":2329,"open":2330,"high":1222,"low":2330,"close":1222,"change":2331,"percent_change":1157,"volume":2332,"transactions":9,"vwap":1222},"2025-04-29",34.52,0.155,28100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":1572,"percent_change":1573,"volume":2338,"transactions":9,"vwap":2336},"2025-04-28",34.54,34.565,34.511,500,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2033,"percent_change":869,"volume":2344,"transactions":9,"vwap":2343},"2025-04-25",34.59,34.5,34.58,23600,{"date":2346,"open":2347,"high":2336,"low":2347,"close":2336,"change":2348,"percent_change":2349,"volume":1060,"transactions":9,"vwap":2336},"2025-04-24",34.43,0.285,0.83,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":104,"percent_change":1662,"volume":2355,"transactions":9,"vwap":2354},"2025-04-23",34.53,34.27,34.28,14500,{"date":177,"open":2357,"high":2358,"low":2357,"close":2359,"change":519,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},34.049999,34.3,34.22,0.5,74600]