[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UXAP":3,"homepage-market-summary":23,"stock-historical-UXAP":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UXAP","2026-10-08",{"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},"FT Vest U.S. Equity Uncapped Accelerator ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},44.47,44.6343,-0.1643,-0.37,1910,44.7803,35.625,932.2881649402391,96.6,370,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[92,97,102,107,112,117,122,126,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.89,54.23,{"name":103,"etf":104,"change":105,"price":106,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",2.97,65.24,{"name":123,"etf":124,"change":66,"price":125,"is_up":11},"Industrials","XLI",168.4,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.59,49.27,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",-0.19,41.07,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.73,112.07,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":153,"name":154,"price":155,"change":156,"is_up":32},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":163,"name":164,"price":165,"change":166,"is_up":32},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":18,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},30.6,1229,448644.3294,43.9,"2025-04-28",[178,181,189,197,205,213,219,228,238,245,254,262,268,276,284,293,302,309,316,323,329,340,348,356,363,370,378,387,393,399,405,411,417,424,431,437,443,450,459,467,475,483,492,501,508,516,523,531,540,546,553,559,567,575,582,590,598,604,611,617,622,628,634,643,650,655,660,667,674,681,687,692,700,707,712,717,723,730,735,741,746,751,756,761,766,770,775,782,788,795,800,805,809,814,817,822,827,831,835,841,846,854,859,866,871,876,881,885,890,896,904,908,913,918,922,930,938,943,949,956,961,969,974,977,982,990,997,1002,1009,1015,1019,1023,1028,1033,1036,1041,1047,1052,1059,1063,1068,1072,1077,1082,1087,1091,1096,1101,1106,1112,1117,1122,1128,1133,1138,1142,1147,1151,1156,1161,1168,1173,1179,1185,1190,1195,1199,1204,1209,1216,1222,1226,1232,1237,1241,1246,1252,1256,1263,1268,1271,1276,1282,1286,1290,1294,1301,1305,1310,1314,1321,1325,1330,1336,1341,1345,1350,1354,1360,1365,1370,1374,1379,1382,1387,1392,1399,1403,1407,1412,1415,1418,1421,1425,1429,1432,1436,1440,1446,1449,1452,1456,1460,1464,1469,1474,1479,1483,1488,1493,1497,1502,1506,1510,1515,1519,1525,1528,1532,1536,1539,1543,1549,1553,1558,1564,1570,1574,1580,1584,1589,1595,1600,1604,1608,1612,1617,1624,1627,1631,1634,1638,1642,1648,1652,1656,1660,1668,1673,1677,1682,1686,1689,1694,1701,1705,1710,1714,1721,1727,1731,1735,1738,1743,1748,1752,1756,1761,1767,1772,1776,1779,1784,1788,1794,1798,1803,1808,1814,1821,1826,1832,1837,1842,1845,1848,1854,1859,1864,1869,1875,1880,1884,1888,1892,1898,1902,1907,1912,1917,1922,1928,1933,1936,1940,1945,1951,1956,1962,1968,1976,1981,1986,1991,1997,2001,2004,2010,2019,2025,2030,2036,2040,2045,2050,2056,2060,2068,2073,2077,2082,2088,2093,2098,2103,2109,2113,2120,2128,2134,2139,2144,2150,2154,2163],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},16,44.4701,{"date":182,"open":183,"high":14,"low":183,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-07",44.6,-0.146,-0.33,2150,26,44.5997,{"date":190,"open":191,"high":18,"low":191,"close":18,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",44.73,0.341,0.77,750,14,44.7323,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",44.4393,0.2985,0.68,11,10,44.2809,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",44.1408,0.345,0.79,56,12,44.1525,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":211,"transactions":203,"vwap":218},"2026-10-01",43.7958,0.0106,0.02,43.7449,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",44.15,43.7852,-0.0382,-0.09,640,19,44.1464,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",43.81,43.87,43.8234,-0.0736,-0.17,637,18,43.8218,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":211,"transactions":243,"vwap":244},"2026-09-28",43.897,-0.4241,-0.96,9,44.0011,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",44.065,44.3211,0.264,0.6,1042.481,21,44.2253,{"date":255,"open":231,"high":256,"low":257,"close":256,"change":258,"percent_change":217,"volume":259,"transactions":260,"vwap":261},"2026-09-24",44.0571,43.86,0.0086,640.0007,15,43.8666,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":260,"transactions":211,"vwap":267},"2026-09-23",44.0485,-0.4224,-0.95,44.2588,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",44.4709,0.0018,0,8,7,44.497,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":202,"vwap":283},"2026-09-21",44.31,44.4691,0.7956,1.82,1258,44.3125,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":217,"volume":290,"transactions":291,"vwap":292},"2026-09-18",43.54,43.71,43.6735,0.0091,1613,23,43.6229,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":274,"vwap":301},"2026-09-17",43.47,43.6644,43.46,0.5863,1.36,367,43.4661,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":252,"transactions":307,"vwap":308},"2026-09-16",43.0781,-0.1931,-0.45,6,43.465,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":273,"vwap":315},"2026-09-15",43.2712,-0.2693,-0.62,34,43.3276,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":274,"transactions":321,"vwap":322},"2026-09-14",43.5405,-0.2556,-0.58,5,43.4621,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":274,"transactions":321,"vwap":328},"2026-09-11",43.7961,0.4261,0.98,43.865,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",43.34,43.42,43.32,43.37,-0.2753,-0.63,6871,33,43.3543,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":342},"2026-09-09",43.74,43.6453,-0.2291,-0.52,1026,22,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":313,"volume":354,"transactions":236,"vwap":355},"2026-09-08",44.02,44.04,43.8744,-0.2756,2009,44.0163,{"date":357,"open":358,"high":358,"low":221,"close":221,"change":359,"percent_change":360,"volume":361,"transactions":307,"vwap":362},"2026-09-04",44.17,-0.2352,-0.53,107,44.1751,{"date":364,"open":351,"high":365,"low":351,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":211,"vwap":369},"2026-09-03",44.3852,0.5402,1.23,445,44.0876,{"date":371,"open":175,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":203,"vwap":377},"2026-09-02",43.91,43.845,0.2542,0.58,15841,43.8994,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":203,"vwap":386},"2026-09-01",43.67,43.69,43.5908,-0.4123,-0.94,577,43.6791,{"date":388,"open":231,"high":389,"low":231,"close":389,"change":390,"percent_change":16,"volume":391,"transactions":307,"vwap":392},"2026-08-31",44.0031,-0.1653,122,43.8747,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":274,"transactions":321,"vwap":398},"2026-08-28",44.1684,-0.1075,-0.24,44.3136,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":274,"transactions":321,"vwap":404},"2026-08-27",44.2759,0.3061,0.7,44.0964,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":203,"transactions":307,"vwap":410},"2026-08-26",43.9698,0.005,0.01,43.9665,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":274,"transactions":321,"vwap":416},"2026-08-25",43.9648,0.1498,0.34,43.9457,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":202,"vwap":423},"2026-08-24",43.815,-0.1395,-0.32,92.7934,43.8008,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":243,"vwap":430},"2026-08-21",43.9545,0.1909,0.44,17.38,43.9133,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":274,"transactions":321,"vwap":436},"2026-08-20",43.7636,-0.402,-0.91,44.0086,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":211,"transactions":307,"vwap":442},"2026-08-19",44.1656,0.0758,0.17,44.2334,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":273,"vwap":449},"2026-08-18",44.0898,-0.3702,-0.83,126,44.2155,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":31,"volume":456,"transactions":457,"vwap":458},"2026-08-17",44.561,44.66,44.46,-0.21,1139.6743,24,44.5922,{"date":460,"open":461,"high":462,"low":183,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":202,"vwap":466},"2026-08-14",44.62,44.67,-0.1008,-0.23,277,44.6212,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":307,"vwap":474},"2026-08-13",44.76,44.7708,0.3611,0.81,255,44.759,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":211,"vwap":482},"2026-08-12",44.48,44.4097,0.1098,0.25,788,44.4796,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",44.33,44.2999,-0.1684,-0.38,994,13,44.3308,{"date":493,"open":494,"high":495,"low":454,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":260,"vwap":500},"2026-08-10",44.51,44.545,44.4683,-0.0249,-0.06,313,44.5049,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":274,"vwap":507},"2026-08-07",44.4932,0.292,0.66,32,44.3444,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":105,"volume":514,"transactions":274,"vwap":515},"2026-08-06",44.281,44.335,44.2012,-0.1749,408,44.3086,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":60,"volume":521,"transactions":211,"vwap":522},"2026-08-05",44.45,44.3761,-0.0239,17165,44.4483,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":203,"vwap":530},"2026-08-04",44.4401,44.4,0.8793,2.02,407,44.4142,{"date":532,"open":331,"high":533,"low":331,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",43.58,43.5207,0.6469,1.51,19370,90,43.5658,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":243,"transactions":321,"vwap":545},"2026-07-31",42.8738,0.4118,0.97,42.4725,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":307,"transactions":551,"vwap":552},"2026-07-30",42.462,0.738,1.77,4,42.1725,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":243,"transactions":321,"vwap":558},"2026-07-29",41.724,-0.7417,-1.75,42.2739,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":321,"vwap":566},"2026-07-28",42.48,42.4657,0.1209,0.29,106,42.4696,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":321,"vwap":574},"2026-07-27",42.26,42.3448,0.0381,0.09,216,42.2698,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":565,"transactions":321,"vwap":581},"2026-07-24",42.28,42.3067,0.0172,0.04,42.2828,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":273,"vwap":589},"2026-07-23",42.45,42.2895,-0.6639,-1.55,508,42.3838,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":274,"vwap":597},"2026-07-22",43.03,42.9534,-0.0191,-0.04,540,43.0293,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":291,"transactions":321,"vwap":603},"2026-07-21",42.9725,0.45,1.06,42.7824,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":306,"volume":609,"transactions":202,"vwap":610},"2026-07-20",42.65,42.5225,-0.1927,670,42.6549,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":307,"transactions":551,"vwap":616},"2026-07-17",42.7152,-0.4254,-0.99,42.6892,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":360,"volume":203,"transactions":307,"vwap":621},"2026-07-16",43.1406,-0.2285,43.2935,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":226,"transactions":307,"vwap":627},"2026-07-15",43.3691,0.1227,0.28,43.3853,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":195,"transactions":321,"vwap":633},"2026-07-14",43.2464,0.175,0.41,43.1996,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":202,"vwap":642},"2026-07-13",43.26,43.06,43.0714,-0.3666,-0.84,1504,43.1555,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-10",43.2,43.438,0.27,0.63,100,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":649,"transactions":9,"vwap":652},"2026-07-09",43.168,0.353,0.82,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":649,"transactions":9,"vwap":657},"2026-07-08",42.815,-0.128,-0.3,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-07",43.060001,42.943,-0.233,-0.54,300,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-06",43.23,43.176,0.398,0.93,200,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-02",42.76,42.778,-0.079,-0.18,17900,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":649,"transactions":9,"vwap":684},"2026-07-01",42.88,42.857,-0.115,-0.27,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":632,"percent_change":691,"volume":673,"transactions":9,"vwap":690},"2026-06-30",42.72,42.972,0.96,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":695},"2026-06-29",42.4,42.562,42.38,1.022,2.46,800,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-26",41.58,41.54,-0.561,-1.33,700,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":166,"volume":649,"transactions":9,"vwap":710},"2026-06-25",42.25,42.101,-0.011,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":488,"volume":673,"transactions":9,"vwap":715},"2026-06-24",42.049999,42.112,-0.162,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":673,"transactions":9,"vwap":720},"2026-06-23",42.46,42.274,-0.589,-1.37,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":31,"volume":729,"transactions":9,"vwap":727},"2026-06-22",42.92,42.96,42.863,-0.201,900,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":272,"transactions":9,"vwap":732},"2026-06-18",43.063999,0.541,1.27,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":336,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-17",43.02,42.523,-1.46,600,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":139,"percent_change":745,"volume":673,"transactions":9,"vwap":744},"2026-06-16",43.241,43.153,-0.44,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":649,"transactions":9,"vwap":748},"2026-06-15",43.343,0.784,1.84,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":272,"transactions":9,"vwap":753},"2026-06-12",42.559,0.225,0.53,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":272,"transactions":9,"vwap":758},"2026-06-11",42.334,0.694,1.67,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":649,"transactions":9,"vwap":763},"2026-06-10",41.64,-0.627,-1.48,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":105,"volume":649,"transactions":9,"vwap":768},"2026-06-09",42.267,-0.167,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":649,"transactions":9,"vwap":772},"2026-06-08",42.434,0.028,0.07,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-05",43.040001,42.406,-1.274,-2.92,500,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-04",43.68,0.249,0.57,19700,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":781,"transactions":9,"vwap":792},"2026-06-03",43.38,43.45,43.431,-0.291,-0.67,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":272,"transactions":9,"vwap":797},"2026-06-02",43.722,0.08,0.18,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":799,"volume":740,"transactions":9,"vwap":803},"2026-06-01",43.7,43.642,0.079,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":647,"volume":649,"transactions":9,"vwap":807},"2026-05-29",43.563,0.118,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":505,"volume":740,"transactions":9,"vwap":812},"2026-05-28",43.261,43.445,0.287,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":408,"percent_change":409,"volume":272,"transactions":9,"vwap":816},"2026-05-27",43.158,{"date":818,"open":819,"high":744,"low":819,"close":744,"change":820,"percent_change":821,"volume":666,"transactions":9,"vwap":744},"2026-05-26",43.099998,0.308,0.72,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":649,"transactions":9,"vwap":824},"2026-05-22",42.845,0.211,0.49,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":441,"volume":649,"transactions":9,"vwap":829},"2026-05-21",42.634,0.072,{"date":832,"open":695,"high":695,"low":695,"close":695,"change":833,"percent_change":834,"volume":272,"transactions":9,"vwap":695},"2026-05-20",0.515,1.22,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":673,"transactions":9,"vwap":838},"2026-05-19",42.27,42.047001,-0.327,-0.77,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":649,"transactions":9,"vwap":843},"2026-05-18",42.374,-0.062,-0.15,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-15",42.71,42.725,42.436,-0.605,-1.41,2100,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":272,"transactions":9,"vwap":856},"2026-05-14",43.041,0.361,0.85,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-13",42.64,42.68,0.273,0.64,400,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":649,"transactions":9,"vwap":868},"2026-05-12",42.407,-0.031,-0.07,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":272,"transactions":9,"vwap":873},"2026-05-11",42.438,0.098,0.23,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":672,"volume":649,"transactions":9,"vwap":879},"2026-05-08",42.23,42.34,0.392,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":31,"volume":272,"transactions":9,"vwap":883},"2026-05-07",41.948,-0.197,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":649,"transactions":9,"vwap":887},"2026-05-06",42.145,0.669,1.61,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":895,"volume":649,"transactions":9,"vwap":893},"2026-05-05",41.42,41.476,0.386,0.94,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-04",41.26,41,41.09,-0.227,-0.55,2200,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":110,"volume":649,"transactions":9,"vwap":906},"2026-05-01",41.317,0.127,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":649,"transactions":9,"vwap":910},"2026-04-30",41.19,0.504,1.24,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":272,"transactions":9,"vwap":915},"2026-04-29",40.686,-0.044,-0.11,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":902,"volume":272,"transactions":9,"vwap":920},"2026-04-28",40.73,-0.225,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-04-27",40.825,40.955,40.77,0.058,0.14,13500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":672,"volume":937,"transactions":9,"vwap":935},"2026-04-24",40.69,40.9,40.67,40.897,0.378,13600,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":649,"transactions":9,"vwap":940},"2026-04-23",40.519,-0.187,-0.46,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":649,"transactions":9,"vwap":946},"2026-04-22",40.63,40.706,0.432,1.07,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-21",40.65,40.274,-0.268,-0.66,9500,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":649,"transactions":9,"vwap":958},"2026-04-20",40.542,-0.113,-0.28,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-17",40.75,40.82,40.655,0.554,1.38,3100,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":626,"volume":706,"transactions":9,"vwap":972},"2026-04-16",39.99,40.101,0.111,{"date":975,"open":971,"high":971,"low":971,"close":971,"change":976,"percent_change":327,"volume":649,"transactions":9,"vwap":971},"2026-04-15",0.387,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":649,"transactions":9,"vwap":979},"2026-04-14",39.603,0.516,1.32,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":985},"2026-04-13",38.69,39.087002,38.68,0.428,1.11,3200,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":234,"volume":996,"transactions":9,"vwap":994},"2026-04-10",38.8,38.83,38.659,-0.066,5100,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":649,"transactions":9,"vwap":999},"2026-04-09",38.725,0.323,0.84,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":1008,"volume":781,"transactions":9,"vwap":1005},"2026-04-08",38.305,38.402,38.21,1.074,2.88,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":740,"transactions":9,"vwap":1012},"2026-04-07",37.17,37.328,0.017,0.05,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":601,"volume":649,"transactions":9,"vwap":1017},"2026-04-06",37.311,0.167,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":798,"volume":649,"transactions":9,"vwap":1021},"2026-04-02",37.144,0.031,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":649,"transactions":9,"vwap":1025},"2026-04-01",37.113,0.351,0.95,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":649,"transactions":9,"vwap":1030},"2026-03-31",36.762,1.137,3.19,{"date":1034,"open":19,"high":19,"low":19,"close":19,"change":1035,"percent_change":942,"volume":649,"transactions":9,"vwap":19},"2026-03-30",-0.163,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":649,"transactions":9,"vwap":1038},"2026-03-27",35.788,-0.692,-1.9,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":740,"transactions":9,"vwap":1044},"2026-03-26",36.67,36.48,-0.738,-1.98,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":649,"transactions":9,"vwap":1049},"2026-03-25",37.218,0.231,0.62,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":673,"transactions":9,"vwap":1056},"2026-03-24",36.951,37.07,36.987,-0.208,-0.56,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":967,"volume":649,"transactions":9,"vwap":1061},"2026-03-23",37.195,0.505,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":649,"transactions":9,"vwap":1065},"2026-03-20",36.69,-0.646,-1.73,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":185,"volume":649,"transactions":9,"vwap":1070},"2026-03-19",37.336,-0.123,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":649,"transactions":9,"vwap":1074},"2026-03-18",37.459,-0.585,-1.54,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":649,"transactions":9,"vwap":1079},"2026-03-17",38.043999,0.112,0.3,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":649,"transactions":9,"vwap":1084},"2026-03-16",37.932,0.433,1.15,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":953,"percent_change":1090,"volume":649,"transactions":9,"vwap":1089},"2026-03-13",37.499,-0.71,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":649,"transactions":9,"vwap":1093},"2026-03-12",37.767,-0.651,-1.69,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":869,"percent_change":1100,"volume":673,"transactions":9,"vwap":1099},"2026-03-11",38.28,38.418,-0.08,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":464,"volume":666,"transactions":9,"vwap":1104},"2026-03-10",38.66,38.449,-0.089,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":673,"transactions":9,"vwap":1109},"2026-03-09",38.2,38.538,0.347,0.91,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":649,"transactions":9,"vwap":1114},"2026-03-06",38.191,-0.57,-1.47,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":89,"volume":740,"transactions":9,"vwap":1120},"2026-03-05",38.47,38.761,-0.288,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":544,"volume":1127,"transactions":9,"vwap":1125},"2026-03-04",38.7,39.049,0.375,1500,{"date":1129,"open":1124,"high":1124,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":781,"transactions":9,"vwap":1130},"2026-03-03",38.674,-0.439,-1.12,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":649,"transactions":9,"vwap":1135},"2026-03-02",39.113,0.064,0.16,{"date":1139,"open":1140,"high":1125,"low":1140,"close":1125,"change":1141,"percent_change":902,"volume":706,"transactions":9,"vwap":1125},"2026-02-27",38.9,-0.216,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1090,"volume":781,"transactions":9,"vwap":1145},"2026-02-26",39.26,39.265,-0.279,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":895,"volume":649,"transactions":9,"vwap":1149},"2026-02-25",39.544,0.368,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":649,"transactions":9,"vwap":1153},"2026-02-24",39.176,0.394,1.02,{"date":1157,"open":992,"high":992,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":699,"transactions":9,"vwap":1158},"2026-02-23",38.782,-0.501,-1.28,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-20",39.17,39.283,0.325,0.83,3500,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":649,"transactions":9,"vwap":1170},"2026-02-19",38.958,-0.188,-0.48,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":666,"transactions":9,"vwap":1176},"2026-02-18",39.12,39.146,0.294,0.76,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":673,"transactions":9,"vwap":1182},"2026-02-17",39.029999,38.852,0.074,0.19,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":498,"volume":781,"transactions":9,"vwap":1188},"2026-02-13",38.82,38.778,-0.022,{"date":1191,"open":1192,"high":1192,"low":992,"close":992,"change":1193,"percent_change":1194,"volume":649,"transactions":9,"vwap":992},"2026-02-12",38.99,-0.72,-1.82,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1014,"volume":272,"transactions":9,"vwap":1197},"2026-02-11",39.52,0.021,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":151,"volume":865,"transactions":9,"vwap":1202},"2026-02-10",39.54,39.499,-0.166,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":826,"volume":666,"transactions":9,"vwap":1207},"2026-02-09",39.64,39.665,0.192,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-06",39.3,39.473,0.902,2.34,1200,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":699,"transactions":9,"vwap":1219},"2026-02-05",38.58,38.571,-0.559,-1.43,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1115,"volume":272,"transactions":9,"vwap":1224},"2026-02-04",39.13,-0.224,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":781,"transactions":9,"vwap":1229},"2026-02-03",39.2,39.354,-0.391,-0.98,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":864,"volume":781,"transactions":9,"vwap":1235},"2026-02-02",39.73,39.745,0.253,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":306,"volume":649,"transactions":9,"vwap":1239},"2026-01-30",39.492,-0.178,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":960,"volume":170,"transactions":9,"vwap":1244},"2026-01-29",39.48,39.67,-0.111,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":706,"transactions":9,"vwap":1249},"2026-01-28",39.7,39.781,0.011,0.03,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":601,"volume":272,"transactions":9,"vwap":1254},"2026-01-27",39.77,0.178,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-01-26",39.58,39.592,0.24,0.61,1100,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1251,"volume":673,"transactions":9,"vwap":1266},"2026-01-23",39.29,39.352,0.013,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1260,"percent_change":1261,"volume":649,"transactions":9,"vwap":1270},"2026-01-22",39.339,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":981,"volume":699,"transactions":9,"vwap":1274},"2026-01-21",39.25,39.098999,0.508,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":740,"transactions":9,"vwap":1279},"2026-01-20",38.71,38.591,-0.967,-2.44,{"date":1283,"open":1258,"high":1258,"low":1284,"close":1285,"change":217,"percent_change":1014,"volume":673,"transactions":9,"vwap":1285},"2026-01-16",39.55,39.558,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":647,"volume":649,"transactions":9,"vwap":1288},"2026-01-15",39.538,0.107,{"date":1291,"open":1211,"high":1292,"low":1211,"close":1292,"change":1293,"percent_change":1058,"volume":781,"transactions":9,"vwap":1292},"2026-01-14",39.431,-0.222,{"date":1295,"open":1296,"high":1297,"low":1258,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-13",39.585,39.653,-0.124,-0.31,3600,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":441,"volume":272,"transactions":9,"vwap":1303},"2026-01-12",39.777,0.067,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":649,"transactions":9,"vwap":1307},"2026-01-09",39.71,0.306,0.78,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":409,"volume":649,"transactions":9,"vwap":1312},"2026-01-08",39.404,0.004,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":151,"volume":1320,"transactions":9,"vwap":1318},"2026-01-07",39.51,39.56,39.4,-0.168,4200,{"date":1322,"open":1201,"high":1323,"low":1201,"close":1323,"change":1324,"percent_change":209,"volume":666,"transactions":9,"vwap":1323},"2026-01-06",39.568,0.312,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1309,"volume":170,"transactions":9,"vwap":1328},"2026-01-05",39.34,39.256,0.305,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":-6,"volume":1335,"transactions":9,"vwap":1333},"2026-01-02",38.81,38.951,-0.001,3400,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":272,"transactions":9,"vwap":1338},"2025-12-31",38.952,-0.315,-0.8,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":916,"percent_change":917,"volume":673,"transactions":9,"vwap":1344},"2025-12-30",39.23,39.267,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":272,"transactions":9,"vwap":1347},"2025-12-29",39.311,-0.139,-0.35,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":60,"volume":272,"transactions":9,"vwap":1352},"2025-12-26",39.45,-0.021,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-24",39.471,0.151,0.38,211,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":272,"transactions":9,"vwap":1362},"2025-12-23",39.32,0.196,0.5,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":272,"transactions":9,"vwap":1367},"2025-12-22",39.124,0.289,0.74,{"date":1371,"open":1187,"high":1372,"low":1187,"close":1372,"change":1373,"percent_change":100,"volume":673,"transactions":9,"vwap":1372},"2025-12-19",38.835,0.344,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":1027,"volume":865,"transactions":9,"vwap":1377},"2025-12-18",38.46,38.491,0.362,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1115,"percent_change":1116,"volume":649,"transactions":9,"vwap":1381},"2025-12-17",38.129,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":272,"transactions":9,"vwap":1384},"2025-12-16",38.699,-0.086,-0.22,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":649,"transactions":9,"vwap":1389},"2025-12-15",38.785,-0.047,-0.12,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1398,"volume":865,"transactions":9,"vwap":1396},"2025-12-12",38.79,38.87,38.832,-0.459,-1.17,{"date":1400,"open":1273,"high":1401,"low":1273,"close":1401,"change":1402,"percent_change":928,"volume":673,"transactions":9,"vwap":1401},"2025-12-11",39.291,0.053,{"date":1404,"open":1144,"high":1144,"low":1405,"close":1405,"change":1406,"percent_change":858,"volume":666,"transactions":9,"vwap":1405},"2025-12-10",39.238,0.329,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":217,"volume":649,"transactions":9,"vwap":1410},"2025-12-09",38.961,38.909,0.009,{"date":1413,"open":1140,"high":1140,"low":1140,"close":1140,"change":1414,"percent_change":745,"volume":272,"transactions":9,"vwap":1140},"2025-12-08",-0.173,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":572,"percent_change":875,"volume":649,"transactions":9,"vwap":1417},"2025-12-05",39.073002,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":272,"percent_change":272,"volume":649,"transactions":9,"vwap":1420},"2025-12-04",38.983,{"date":1422,"open":1420,"high":1420,"low":1420,"close":1420,"change":1423,"percent_change":1424,"volume":649,"transactions":9,"vwap":1420},"2025-12-03",0.142,0.37,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":66,"volume":649,"transactions":9,"vwap":1427},"2025-12-02",38.841,0.128,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1225,"percent_change":320,"volume":649,"transactions":9,"vwap":1431},"2025-12-01",38.713,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":428,"volume":457,"transactions":9,"vwap":1434},"2025-11-28",38.937,0.172,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":193,"volume":649,"transactions":9,"vwap":1438},"2025-11-26",38.765,0.297,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":865,"transactions":9,"vwap":1443},"2025-11-25",38.38,38.468,0.384,1.01,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":201,"percent_change":281,"volume":649,"transactions":9,"vwap":1448},"2025-11-24",38.084,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":653,"percent_change":1027,"volume":272,"transactions":9,"vwap":1451},"2025-11-21",37.404,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1095,"volume":649,"transactions":9,"vwap":1454},"2025-11-20",37.050999,-0.636,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":110,"volume":649,"transactions":9,"vwap":1458},"2025-11-19",37.687,0.117,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":840,"volume":272,"transactions":9,"vwap":1462},"2025-11-18",37.57,-0.29,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":272,"transactions":9,"vwap":1466},"2025-11-17",37.86,-0.406,-1.06,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":649,"transactions":9,"vwap":1471},"2025-11-14",38.266,-0.002,-0.01,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":272,"transactions":9,"vwap":1476},"2025-11-13",38.268,-0.751,-1.92,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":774,"volume":649,"transactions":9,"vwap":1481},"2025-11-12",39.019001,0.026,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":649,"transactions":9,"vwap":1485},"2025-11-11",38.993,0.081,0.21,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":649,"transactions":9,"vwap":1490},"2025-11-10",38.912,0.709,1.86,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":580,"volume":649,"transactions":9,"vwap":1495},"2025-11-07",38.203,0.014,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":649,"transactions":9,"vwap":1499},"2025-11-06",38.189,-0.5,-1.29,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":428,"volume":272,"transactions":9,"vwap":1504},"2025-11-05",38.689,0.171,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":156,"volume":649,"transactions":9,"vwap":1508},"2025-11-04",38.518,-0.524,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":272,"transactions":9,"vwap":1512},"2025-11-03",39.042,0.023,0.06,{"date":1516,"open":1481,"high":1481,"low":1481,"close":1481,"change":1517,"percent_change":1518,"volume":272,"transactions":9,"vwap":1481},"2025-10-31",0.15,0.39,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":673,"transactions":9,"vwap":1522},"2025-10-30",39.07,38.869,-0.414,-1.05,{"date":1526,"open":1164,"high":1164,"low":1164,"close":1164,"change":595,"percent_change":1527,"volume":649,"transactions":9,"vwap":1164},"2025-10-29",-0.1,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":626,"volume":649,"transactions":9,"vwap":1530},"2025-10-28",39.323,0.11,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":733,"percent_change":1535,"volume":649,"transactions":9,"vwap":1534},"2025-10-27",39.213,1.4,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":192,"percent_change":100,"volume":272,"transactions":9,"vwap":1538},"2025-10-24",38.672,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":505,"volume":272,"transactions":9,"vwap":1541},"2025-10-23",38.331,0.251,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1090,"volume":865,"transactions":9,"vwap":1547},"2025-10-22",38.15,38.195,38.080002,-0.272,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1482,"percent_change":774,"volume":865,"transactions":9,"vwap":1552},"2025-10-21",38.39,38.352,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":428,"percent_change":1557,"volume":740,"transactions":9,"vwap":1556},"2025-10-20",38.19,38.326,1.16,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":648,"volume":1563,"transactions":9,"vwap":1561},"2025-10-17",37.82,37.886,0.239,1700,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":706,"transactions":9,"vwap":1567},"2025-10-16",37.95,37.647,-0.245,-0.65,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":631,"percent_change":1573,"volume":649,"transactions":9,"vwap":1572},"2025-10-15",37.892,0.46,{"date":1575,"open":1566,"high":1566,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-10-14",37.717,-0.097,-0.26,4400,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":889,"volume":649,"transactions":9,"vwap":1582},"2025-10-13",37.814,0.599,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":272,"transactions":9,"vwap":1586},"2025-10-10",37.215,-1.116,-2.91,{"date":1590,"open":1591,"high":1541,"low":1591,"close":1541,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1541},"2025-10-09",38.25,-0.138,-0.36,1400,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":272,"transactions":9,"vwap":1597},"2025-10-08",38.469,0.255,0.67,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":665,"volume":649,"transactions":9,"vwap":1602},"2025-10-07",38.214,-0.209,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":826,"volume":649,"transactions":9,"vwap":1606},"2025-10-06",38.423,0.189,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":217,"volume":649,"transactions":9,"vwap":1610},"2025-10-03",38.234,0.006,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":272,"transactions":9,"vwap":1614},"2025-10-02",38.228,-0.007,-0.02,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-10-01",37.855,38.235,0.214,0.56,4500,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":631,"percent_change":1573,"volume":272,"transactions":9,"vwap":1626},"2025-09-30",38.021,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":626,"volume":649,"transactions":9,"vwap":1629},"2025-09-29",37.846,0.106,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1050,"percent_change":1051,"volume":272,"transactions":9,"vwap":1633},"2025-09-26",37.74,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":902,"volume":649,"transactions":9,"vwap":1636},"2025-09-25",37.509,-0.207,{"date":1639,"open":1560,"high":1560,"low":1640,"close":1640,"change":1641,"percent_change":1349,"volume":673,"transactions":9,"vwap":1640},"2025-09-24",37.716,-0.133,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":960,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-09-23",38.12,37.849,-0.73,4600,{"date":1649,"open":1650,"high":1381,"low":1650,"close":1381,"change":1607,"percent_change":1364,"volume":1651,"transactions":9,"vwap":1381},"2025-09-22",37.96,2000,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1621,"percent_change":786,"volume":781,"transactions":9,"vwap":1655},"2025-09-19",37.9,37.94,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1622,"volume":649,"transactions":9,"vwap":1658},"2025-09-18",37.726,0.209,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1663,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1663},"2025-09-17",37.48,37.517,37.45,-0.059,-0.16,2300,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":1100,"volume":865,"transactions":9,"vwap":1671},"2025-09-16",37.55,37.576,-0.029,{"date":1674,"open":1670,"high":1675,"low":1670,"close":1675,"change":1676,"percent_change":1573,"volume":649,"transactions":9,"vwap":1675},"2025-09-15",37.605,0.173,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":60,"volume":673,"transactions":9,"vwap":1680},"2025-09-12",37.39,37.432,-0.019,{"date":1683,"open":1679,"high":1684,"low":1679,"close":1684,"change":1685,"percent_change":327,"volume":1563,"transactions":9,"vwap":1684},"2025-09-11",37.451,0.364,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":907,"percent_change":415,"volume":649,"transactions":9,"vwap":1688},"2025-09-10",37.087002,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":1424,"volume":706,"transactions":9,"vwap":1692},"2025-09-09",36.78,36.96,0.135,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":808,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-09-08",36.87,36.755,36.825,0.32,1300,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1500,"volume":649,"transactions":9,"vwap":1703},"2025-09-05",36.707,-0.185,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":671,"percent_change":1709,"volume":865,"transactions":9,"vwap":1708},"2025-09-04",36.76,36.892,1.09,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1364,"volume":649,"transactions":9,"vwap":1712},"2025-09-03",36.494,0.182,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":1646,"volume":1720,"transactions":9,"vwap":1717},"2025-09-02",36.09,36.312,36.080002,-0.267,1900,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":865,"transactions":9,"vwap":1724},"2025-08-29",36.54,36.579,-0.373,-1.01,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":755,"volume":649,"transactions":9,"vwap":1729},"2025-08-28",36.952,0.194,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":110,"volume":649,"transactions":9,"vwap":1733},"2025-08-27",36.758,0.114,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":928,"percent_change":1358,"volume":649,"transactions":9,"vwap":1737},"2025-08-26",36.644,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":272,"transactions":9,"vwap":1740},"2025-08-25",36.504,-0.125,-0.34,{"date":1744,"open":1043,"high":1043,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":649,"transactions":9,"vwap":1745},"2025-08-22",36.629,0.572,1.59,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":105,"volume":272,"transactions":9,"vwap":1750},"2025-08-21",36.056999,-0.142,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":455,"volume":272,"transactions":9,"vwap":1754},"2025-08-20",36.199,-0.077,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1548,"percent_change":89,"volume":853,"transactions":9,"vwap":1760},"2025-08-19",36.415,36.22,36.276,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":580,"volume":740,"transactions":9,"vwap":1764},"2025-08-18",36.5,36.548,36.46,0.015,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1172,"volume":649,"transactions":9,"vwap":1770},"2025-08-15",36.56,36.533,-0.176,{"date":1773,"open":1769,"high":1774,"low":1769,"close":1774,"change":1775,"percent_change":1184,"volume":666,"transactions":9,"vwap":1774},"2025-08-14",36.709,0.068,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1423,"percent_change":1518,"volume":272,"transactions":9,"vwap":1778},"2025-08-13",36.641,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":649,"transactions":9,"vwap":1781},"2025-08-12",36.499,0.468,1.3,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1463,"volume":649,"transactions":9,"vwap":1786},"2025-08-11",36.030998,-0.105,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":1001,"volume":1594,"transactions":9,"vwap":1791},"2025-08-08",36.13,36.136,36.11,0.302,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":869,"percent_change":224,"volume":865,"transactions":9,"vwap":1797},"2025-08-07",35.76,35.834,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":272,"transactions":9,"vwap":1800},"2025-08-06",35.865,0.286,0.8,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":139,"percent_change":360,"volume":1262,"transactions":9,"vwap":1807},"2025-08-05",35.55,35.62,35.579,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":170,"transactions":9,"vwap":1811},"2025-08-04",35.67,35.769,0.558,1.58,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":1819,"percent_change":1820,"volume":729,"transactions":9,"vwap":1817},"2025-08-01",35.14,35.211,35.13,-0.624,-1.74,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":105,"volume":1127,"transactions":9,"vwap":1824},"2025-07-31",36.19,35.835,-0.141,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":740,"transactions":9,"vwap":1829},"2025-07-30",36.060001,35.976,-0.073,-0.2,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":272,"transactions":9,"vwap":1834},"2025-07-29",36.049,-0.091,-0.25,{"date":1838,"open":1790,"high":1839,"low":1840,"close":1839,"change":1841,"percent_change":595,"volume":1594,"transactions":9,"vwap":1839},"2025-07-28",36.14,36.099998,-0.016,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":928,"percent_change":1518,"volume":649,"transactions":9,"vwap":1844},"2025-07-25",36.156,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1022,"percent_change":572,"volume":649,"transactions":9,"vwap":1847},"2025-07-24",36.015999,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":673,"transactions":9,"vwap":1851},"2025-07-23",36.049999,35.985,0.313,0.88,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":649,"transactions":9,"vwap":1856},"2025-07-22",35.672,0.048,0.13,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1517,"volume":666,"transactions":9,"vwap":1862},"2025-07-21",35.72,35.624,0.055,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1189,"percent_change":498,"volume":740,"transactions":9,"vwap":1868},"2025-07-18",35.56,35.58,35.569,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":666,"transactions":9,"vwap":1872},"2025-07-17",35.51,35.591,0.229,0.65,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":626,"volume":1262,"transactions":9,"vwap":1878},"2025-07-16",35.18,35.362,0.099,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":16,"volume":649,"transactions":9,"vwap":1882},"2025-07-15",35.263,-0.131,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1136,"percent_change":799,"volume":666,"transactions":9,"vwap":1887},"2025-07-14",35.38,35.394,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1883,"percent_change":16,"volume":1891,"transactions":9,"vwap":1890},"2025-07-11",35.33,1510,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":564,"volume":1127,"transactions":9,"vwap":1896},"2025-07-10",35.49,35.52,35.461,0.103,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1599,"volume":272,"transactions":9,"vwap":1900},"2025-07-09",35.358,0.237,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1841,"percent_change":60,"volume":1594,"transactions":9,"vwap":1906},"2025-07-08",35.16,35.11,35.121,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":421,"percent_change":1911,"volume":673,"transactions":9,"vwap":1910},"2025-07-07",35.060001,35.137,-0.9,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1000,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-07-03",35.457,0.92,30,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":649,"transactions":9,"vwap":1919},"2025-07-02",35.134,0.165,0.47,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":845,"volume":170,"transactions":9,"vwap":1926},"2025-07-01",34.97,34.95,34.969,-0.052,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1932,"percent_change":864,"volume":666,"transactions":9,"vwap":1931},"2025-06-30",35,35.021,0.223,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1676,"percent_change":1364,"volume":649,"transactions":9,"vwap":1935},"2025-06-27",34.798,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":544,"volume":649,"transactions":9,"vwap":1938},"2025-06-26",34.625,0.331,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1137,"volume":170,"transactions":9,"vwap":1943},"2025-06-25",34.44,34.294,0.054,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":740,"transactions":9,"vwap":1948},"2025-06-24",34.36,34.24,0.366,1.08,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":82,"volume":1215,"transactions":9,"vwap":1954},"2025-06-23",33.62,33.874,0.374,{"date":1957,"open":1953,"high":1953,"low":1958,"close":1959,"change":1960,"percent_change":1349,"volume":1961,"transactions":9,"vwap":1959},"2025-06-20",33.43,33.5,-0.117,4300,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":60,"volume":706,"transactions":9,"vwap":1966},"2025-06-18",33.73,33.54,33.617,-0.018,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-06-17",33.82,33.58,33.635,-0.415,-1.22,3700,{"date":1977,"open":314,"high":1978,"low":314,"close":1978,"change":1979,"percent_change":1980,"volume":699,"transactions":9,"vwap":1978},"2025-06-16",34.049999,0.454,1.35,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1974,"volume":673,"transactions":9,"vwap":1984},"2025-06-13",33.72,33.596,-0.416,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1518,"volume":1215,"transactions":9,"vwap":1989},"2025-06-12",33.99,34.012001,0.132,{"date":1992,"open":1978,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1742,"volume":1996,"transactions":9,"vwap":1994},"2025-06-11",34.099998,33.88,-0.116,12300,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":1487,"percent_change":1051,"volume":740,"transactions":9,"vwap":2000},"2025-06-10",33.855,33.996,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":217,"percent_change":1514,"volume":649,"transactions":9,"vwap":2003},"2025-06-09",33.786,{"date":2005,"open":1964,"high":1970,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":853,"transactions":9,"vwap":2007},"2025-06-06",33.67,33.766,0.404,1.21,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-06-05",33.53,33.69,33.33,33.362,-0.256,-0.76,18500,{"date":2020,"open":2021,"high":2006,"low":2022,"close":2023,"change":2024,"percent_change":1531,"volume":729,"transactions":9,"vwap":2023},"2025-06-04",33.63,33.59,33.618,0.036,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":1542,"percent_change":2029,"volume":729,"transactions":9,"vwap":2028},"2025-06-03",33.6,33.582,0.75,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":1184,"volume":699,"transactions":9,"vwap":2034},"2025-06-02",33.15,33.34,33.331,0.062,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":161,"volume":272,"transactions":9,"vwap":2038},"2025-05-30",33.269,0.041,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":649,"transactions":9,"vwap":2042},"2025-05-29",33.228,0.131,0.4,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":1058,"volume":740,"transactions":9,"vwap":2048},"2025-05-28",33.18,33.097,-0.186,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":706,"transactions":9,"vwap":2053},"2025-05-27",33.29,33.283,0.722,2.22,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":1193,"volume":272,"transactions":9,"vwap":2058},"2025-05-23",32.561,-0.236,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":224,"volume":2067,"transactions":9,"vwap":2065},"2025-05-22",32.77,32.86,32.76,32.797,-0.028,5400,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":1058,"percent_change":2072,"volume":740,"transactions":9,"vwap":2071},"2025-05-21",33.24,32.825,-1.68,{"date":2074,"open":2075,"high":2075,"low":2034,"close":2076,"change":1751,"percent_change":151,"volume":1262,"transactions":9,"vwap":2076},"2025-05-20",33.406,33.385,{"date":2078,"open":2079,"high":2080,"low":2014,"close":2080,"change":711,"percent_change":166,"volume":2081,"transactions":9,"vwap":2080},"2025-05-19",33.37,33.527,5200,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":1155,"volume":2087,"transactions":9,"vwap":2085},"2025-05-16",33.44,33.538,0.338,2600,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":907,"percent_change":1358,"volume":1720,"transactions":9,"vwap":2092},"2025-05-15",33.13,33.319,33.2,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":1858,"volume":673,"transactions":9,"vwap":2096},"2025-05-14",33.080002,33.073002,0.042,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":327,"volume":1215,"transactions":9,"vwap":2101},"2025-05-13",33.049999,33.030998,0.322,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1720,"transactions":9,"vwap":2106},"2025-05-12",32.55,32.709,1.073,3.39,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":869,"percent_change":1527,"volume":729,"transactions":9,"vwap":2112},"2025-05-09",31.81,31.636,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":505,"volume":2119,"transactions":9,"vwap":2117},"2025-05-08",31.92,32.22,31.667,0.207,4800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":110,"volume":2127,"transactions":9,"vwap":2125},"2025-05-07",31.44,31.76,31.18,31.46,0.096,7800,{"date":2129,"open":2125,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":1320,"transactions":9,"vwap":2131},"2025-05-06",31.53,31.364,-0.237,-0.75,{"date":2135,"open":2136,"high":2111,"low":2136,"close":2137,"change":884,"percent_change":313,"volume":2138,"transactions":9,"vwap":2137},"2025-05-05",31.59,31.601,7100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":1699,"percent_change":1155,"volume":2067,"transactions":9,"vwap":2143},"2025-05-02",31.82,31.94,31.798,{"date":2145,"open":2125,"high":2111,"low":2146,"close":2147,"change":653,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-05-01",31.385,31.478,1.13,38100,{"date":2151,"open":172,"high":2152,"low":172,"close":2152,"change":1514,"percent_change":1184,"volume":2153,"transactions":9,"vwap":2152},"2025-04-30",31.125,7000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-04-29",30.89,31.11,30.85,31.065001,0.162,0.52,9600,{"date":176,"open":2164,"high":2165,"low":2166,"close":2165,"change":2167,"percent_change":1260,"volume":2168,"transactions":9,"vwap":2165},30.83,30.903,30.68,0.073,14800]