[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UXJA":3,"homepage-market-summary":23,"stock-historical-UXJA":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UXJA","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 - January","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},39.43,39.5582,-0.1282,-0.32,701,39.6945,31.776,2602.799888047809,96.7,432,{"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},27.14,2204,804604.7719,44.04,"2025-04-28",[178,181,189,197,205,215,225,234,242,250,257,266,273,281,288,296,304,313,320,328,336,345,353,361,371,380,387,395,403,412,419,427,435,442,450,456,465,473,480,489,495,504,512,521,528,535,542,549,556,563,572,582,590,597,606,614,622,632,640,648,656,665,673,682,689,696,704,710,716,722,729,734,740,746,752,759,766,770,778,784,789,797,806,814,819,823,827,833,838,843,849,856,863,869,874,880,888,895,900,906,910,915,921,925,931,935,939,946,951,958,965,970,976,983,990,996,1001,1007,1014,1019,1024,1029,1038,1045,1049,1054,1060,1065,1071,1077,1082,1086,1091,1097,1101,1108,1114,1119,1124,1129,1136,1142,1148,1154,1159,1164,1168,1172,1177,1184,1189,1194,1200,1206,1211,1217,1222,1228,1233,1240,1246,1251,1256,1260,1264,1270,1278,1283,1287,1292,1299,1306,1313,1319,1323,1330,1334,1338,1344,1347,1353,1360,1367,1372,1377,1383,1387,1392,1397,1402,1408,1413,1417,1423,1428,1432,1438,1442,1447,1452,1459,1466,1472,1478,1485,1491,1496,1502,1509,1514,1518,1523,1530,1536,1540,1547,1552,1559,1565,1570,1574,1579,1583,1588,1592,1600,1605,1609,1613,1619,1624,1628,1634,1638,1642,1648,1653,1657,1659,1665,1669,1673,1677,1681,1686,1692,1697,1703,1707,1713,1719,1724,1728,1733,1737,1741,1746,1751,1756,1761,1766,1770,1774,1779,1784,1789,1794,1798,1802,1808,1814,1817,1823,1828,1833,1837,1840,1844,1849,1854,1859,1866,1871,1875,1879,1884,1890,1894,1898,1903,1907,1910,1915,1918,1923,1929,1933,1937,1944,1949,1954,1958,1963,1968,1972,1975,1982,1987,1992,1998,2004,2011,2015,2019,2022,2027,2035,2041,2047,2052,2057,2064,2071,2075,2079,2083,2089,2094,2099,2102,2108,2115,2119,2122,2128,2132,2135,2142,2149,2153,2159,2164,2168,2173,2178,2183,2188,2191,2196,2200,2205,2211,2214,2218,2223,2228,2232,2237,2240,2245,2250,2258,2262,2267,2272],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},15,39.4257,{"date":182,"open":183,"high":14,"low":183,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-07",39.52,-0.1155,-0.29,2195.0765,34,39.5267,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":144,"volume":194,"transactions":195,"vwap":196},"2026-10-06",39.66,39.6737,0.288,924.0765,24,39.6778,{"date":198,"open":199,"high":13,"low":200,"close":200,"change":201,"percent_change":144,"volume":202,"transactions":203,"vwap":204},"2026-10-05",39.42,39.3857,0.2852,839.0765,18,39.4229,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",39.13,39.08,39.1005,0.3134,0.81,1801.0765,30,39.103,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",38.68,38.81,38.7871,0.021,0.05,11654.0765,26,38.8035,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",38.99,38.7661,-0.0353,-0.09,389.9741,16,38.9451,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",38.8014,-0.0679,-0.17,34.0253,12,38.7758,{"date":243,"open":227,"high":227,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",38.8693,-0.3805,-0.97,327.0253,11,38.9848,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":179,"vwap":256},"2026-09-25",39.2498,0.2254,0.58,121.0253,39.0933,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",38.76,39.0244,0.0168,0.04,957.0254,28,38.9283,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":203,"vwap":272},"2026-09-23",39.0076,-0.394,-1,207.0253,39.0479,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",39.4016,-0.0075,-0.02,91.9747,14,39.4185,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":279,"vwap":287},"2026-09-21",39.4091,0.7443,1.93,185,39.2244,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":240,"vwap":295},"2026-09-18",38.56,38.6648,0.003,0.01,259,38.5449,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":232,"vwap":303},"2026-09-17",38.63,38.6618,0.5226,1.37,430,38.6201,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",38.52,38.1392,-0.1851,-0.48,1766,22,38.4723,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":248,"vwap":319},"2026-09-15",38.3243,-0.2499,-0.65,109,38.3658,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",38.5742,-0.2133,-0.55,31,8,38.584,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":248,"vwap":335},"2026-09-11",38.8,38.7875,0.3924,1.02,171,38.8111,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",38.4,38.3951,-0.2691,-0.7,922,20,38.4074,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",38.6642,-0.1988,-0.51,106,13,38.687,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":203,"vwap":360},"2026-09-08",38.93,38.863,-0.2569,-0.66,337,38.8329,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",39.115,39.16,39.1199,-0.1949,-0.5,860,19,39.1365,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":248,"vwap":379},"2026-09-03",39.3,39.33,39.3148,0.4855,1.25,320,39.2878,{"date":381,"open":218,"high":382,"low":218,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":203,"vwap":386},"2026-09-02",38.8293,0.2304,0.6,352,38.7973,{"date":388,"open":389,"high":218,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":203,"vwap":394},"2026-09-01",38.67,38.5989,-0.3664,-0.94,547,38.7283,{"date":396,"open":227,"high":227,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":311,"vwap":402},"2026-08-31",38.83,38.9653,-0.1501,-0.38,4316,38.8705,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":240,"vwap":411},"2026-08-28",39.25,39.11,39.1154,-0.1108,-0.28,584,39.1877,{"date":413,"open":364,"high":414,"low":364,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":369,"vwap":418},"2026-08-27",39.2262,0.2972,0.76,1027,39.1869,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":240,"vwap":426},"2026-08-26",38.86,38.929,0.0008,0,476,38.868,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":369,"vwap":434},"2026-08-25",38.82,38.9282,0.1383,0.36,565,38.8718,{"date":436,"open":259,"high":437,"low":259,"close":438,"change":439,"percent_change":400,"volume":440,"transactions":311,"vwap":441},"2026-08-24",38.87,38.7899,-0.1499,730.75,38.8307,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":232,"vwap":449},"2026-08-21",38.94,38.9398,0.1908,0.49,520.25,38.9458,{"date":451,"open":429,"high":429,"low":452,"close":452,"change":453,"percent_change":246,"volume":454,"transactions":203,"vwap":455},"2026-08-20",38.749,-0.3811,543,38.8437,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":195,"vwap":464},"2026-08-19",39.24,39.2499,39.1301,0.0678,0.17,921,39.2341,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":232,"vwap":472},"2026-08-18",39.125,39.0623,-0.3339,-0.85,490,39.1093,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":309,"volume":477,"transactions":478,"vwap":479},"2026-08-17",39.3962,-0.1904,38,10,39.5617,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":279,"vwap":488},"2026-08-14",39.5901,39.595,39.5866,-0.1079,-0.27,557,39.5967,{"date":490,"open":18,"high":18,"low":18,"close":18,"change":491,"percent_change":492,"volume":493,"transactions":240,"vwap":494},"2026-08-13",0.3277,0.83,69,39.7148,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":279,"vwap":503},"2026-08-12",39.47,39.34,39.3668,0.1179,0.3,2140,39.3519,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":105,"volume":509,"transactions":510,"vwap":511},"2026-08-11",39.49,39.2489,-0.155,1012,17,39.3663,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":195,"vwap":520},"2026-08-10",39.44,39.4,39.4039,-0.0245,-0.06,2992,39.4171,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":478,"vwap":527},"2026-08-07",39.4284,0.2596,0.66,207,39.2918,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":400,"volume":533,"transactions":478,"vwap":534},"2026-08-06",39.27,39.1688,-0.1512,815,39.2682,{"date":536,"open":537,"high":537,"low":530,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":369,"vwap":374},"2026-08-05",39.61,39.32,-0.043,-0.11,3678,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":279,"vwap":548},"2026-08-04",39.363,0.8465,2.2,129,39.2942,{"date":550,"open":290,"high":290,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":478,"vwap":555},"2026-08-03",38.5165,0.5797,1.53,243,38.4499,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":279,"vwap":562},"2026-07-31",37.9368,0.3706,0.99,338,37.7153,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":351,"vwap":571},"2026-07-30",37.39,37.5662,37.215,0.634,1.72,690,37.3649,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",37.16,37.34,36.9322,-0.6367,-1.69,3293,23,37.3138,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":66,"volume":588,"transactions":232,"vwap":589},"2026-07-28",37.58,37.54,37.5689,0.1253,889,37.5607,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":385,"transactions":279,"vwap":596},"2026-07-27",37.36,37.4436,0.0337,0.09,37.4029,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":221,"volume":603,"transactions":604,"vwap":605},"2026-07-24",37.47,37.55,37.4099,0.0175,2692.314,48,37.4991,{"date":607,"open":600,"high":600,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":311,"vwap":613},"2026-07-23",37.33,37.3924,-0.5971,-1.57,920,37.4447,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":518,"volume":620,"transactions":343,"vwap":621},"2026-07-22",37.98,38.02,37.9895,-0.022,808,38.0099,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",37.87,38.05,38.0115,0.3619,0.96,1534,25,37.9581,{"date":633,"open":634,"high":624,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":325,"vwap":639},"2026-07-20",37.83,37.6496,-0.1166,-0.31,2169,37.8436,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":311,"vwap":647},"2026-07-17",37.95,37.7662,-0.3858,-1.01,1134,37.9233,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":369,"vwap":655},"2026-07-16",38.37,38.152,-0.2342,-0.61,1047,38.289,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":343,"vwap":664},"2026-07-15",38.45,38.21,38.3862,0.1295,0.34,1596,38.2991,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":223,"vwap":672},"2026-07-14",38.11,38.2567,0.1578,0.41,2662,38.1761,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-13",38.28,38.0989,-0.3341,-0.87,1388,21,38.2143,{"date":683,"open":684,"high":685,"low":686,"close":685,"change":687,"percent_change":129,"volume":688,"transactions":9,"vwap":685},"2026-07-10",38.27,38.433,38.16,0.226,10700,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-09",38.155,38.207,0.322,0.85,200,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":699},"2026-07-08",37.75,37.885,37.61,-0.126,-0.33,500,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-07",38.011002,-0.205,-0.54,100,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":695,"transactions":9,"vwap":713},"2026-07-06",38.25,38.216,0.368,0.97,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":170,"transactions":9,"vwap":719},"2026-07-02",38.22,37.848,-0.074,-0.2,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":486,"volume":728,"transactions":9,"vwap":726},"2026-07-01",38.080002,37.905,37.922,-0.101,46400,{"date":730,"open":616,"high":731,"low":616,"close":731,"change":732,"percent_change":560,"volume":733,"transactions":9,"vwap":731},"2026-06-30",38.022999,0.371,2100,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":170,"transactions":9,"vwap":737},"2026-06-29",37.29,37.652,0.522,1.41,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":721,"volume":745,"transactions":9,"vwap":743},"2026-06-26",37.27,37.13,-0.075,3300,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":230,"volume":703,"transactions":9,"vwap":750},"2026-06-25",37.48,37.15,37.205,-0.032,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":702,"volume":758,"transactions":9,"vwap":755},"2026-06-24",37.21,37.237,37.185,-0.125,300,{"date":760,"open":600,"high":600,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-23",37.345,37.362,-0.557,-1.47,700,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":367,"volume":709,"transactions":9,"vwap":768},"2026-06-22",37.919,-0.192,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":773},"2026-06-18",37.97,38.111,37.96,0.512,1.36,3400,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":777,"transactions":9,"vwap":781},"2026-06-17",38.14,37.599,-0.579,-1.52,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":709,"transactions":9,"vwap":786},"2026-06-16",38.178,-0.176,-0.46,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-15",38.41,38.44,38.354,0.694,1.84,1300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-12",37.46,37.73,37.45,37.66,0.204,0.54,2300,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-11",36.9,37.56,37.456,0.654,1.78,3900,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":695,"transactions":9,"vwap":816},"2026-06-10",36.802,-0.555,-1.49,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":309,"volume":709,"transactions":9,"vwap":821},"2026-06-09",37.357,-0.181,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":277,"volume":709,"transactions":9,"vwap":825},"2026-06-08",37.538,-0.008,{"date":828,"open":712,"high":712,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-05",37.546,-1.06,-2.75,1100,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":670,"volume":709,"transactions":9,"vwap":836},"2026-06-04",38.555,38.606,0.158,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":709,"transactions":9,"vwap":840},"2026-06-03",38.448,-0.258,-0.67,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":758,"transactions":9,"vwap":846},"2026-06-02",38.725,38.706,0.054,0.14,{"date":850,"open":851,"high":259,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-01",38.49,38.652,0.094,0.24,1200,{"date":857,"open":851,"high":858,"low":851,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-29",38.61,38.558,0.083,0.22,800,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":134,"volume":733,"transactions":9,"vwap":867},"2026-05-28",38.345,38.48,38.475,0.265,{"date":870,"open":871,"high":659,"low":667,"close":659,"change":293,"percent_change":872,"volume":873,"transactions":9,"vwap":659},"2026-05-27",38.19,0.03,1900,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":144,"volume":879,"transactions":9,"vwap":877},"2026-05-26",38.12,38.2,0.277,1700,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-22",37.93,38.049999,37.923,0.176,0.47,600,{"date":889,"open":890,"high":698,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-21",37.51,37.747,0.072,0.19,2800,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":377,"volume":695,"transactions":9,"vwap":898},"2026-05-20",37.69,37.675,0.466,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":758,"transactions":9,"vwap":903},"2026-05-19",37.4,37.209,-0.306,-0.82,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":139,"volume":709,"transactions":9,"vwap":908},"2026-05-18",37.515,-0.072,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":709,"transactions":9,"vwap":912},"2026-05-15",37.587,-0.538,-1.41,{"date":916,"open":876,"high":917,"low":876,"close":918,"change":919,"percent_change":920,"volume":703,"transactions":9,"vwap":918},"2026-05-14",38.13,38.125,0.324,0.86,{"date":922,"open":600,"high":923,"low":600,"close":923,"change":924,"percent_change":134,"volume":170,"transactions":9,"vwap":923},"2026-05-13",37.801,0.26,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":703,"transactions":9,"vwap":928},"2026-05-12",37.43,37.541,-0.044,-0.12,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":501,"volume":695,"transactions":9,"vwap":933},"2026-05-11",37.585,0.112,{"date":936,"open":801,"high":908,"low":801,"close":937,"change":938,"percent_change":628,"volume":703,"transactions":9,"vwap":937},"2026-05-08",37.473,0.355,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":765,"transactions":9,"vwap":943},"2026-05-07",37.18,37.11,37.118,-0.209,-0.56,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":568,"percent_change":950,"volume":758,"transactions":9,"vwap":949},"2026-05-06",37.09,37.327,1.73,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":628,"volume":733,"transactions":9,"vwap":956},"2026-05-05",36.655,36.71,36.65,36.693,0.35,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":944,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-04",36.4,36.45,36.343,-0.57,21900,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":66,"volume":765,"transactions":9,"vwap":968},"2026-05-01",36.76,36.552,0.119,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":758,"transactions":9,"vwap":973},"2026-04-30",36.080002,36.433,0.463,1.29,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":758,"transactions":9,"vwap":980},"2026-04-29",36,35.92,35.97,-0.046,-0.13,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":862,"transactions":9,"vwap":987},"2026-04-28",36.040001,35.935,36.015999,-0.211,-0.58,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":848,"volume":703,"transactions":9,"vwap":993},"2026-04-27",36.14,36.227,36.095001,0.051,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":82,"volume":832,"transactions":9,"vwap":999},"2026-04-24",35.96,36.176,0.4,{"date":1002,"open":979,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":842,"volume":832,"transactions":9,"vwap":1005},"2026-04-23",35.95,35.68,35.776,-0.243,{"date":1008,"open":980,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":805,"transactions":9,"vwap":1011},"2026-04-22",36.02,35.94,36.019001,0.418,1.17,{"date":1015,"open":978,"high":978,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":887,"transactions":9,"vwap":1016},"2026-04-21",35.601,-0.245,-0.68,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":409,"volume":887,"transactions":9,"vwap":1022},"2026-04-20",35.885,35.846,-0.1,{"date":1025,"open":998,"high":998,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":758,"transactions":9,"vwap":1026},"2026-04-17",35.946,0.526,1.49,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-16",35.43,35.45,35.385,35.42,0.065,0.18,2000,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-15",35.22,35.355,0.319,0.91,152200,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":975,"volume":709,"transactions":9,"vwap":1047},"2026-04-14",35.035999,0.445,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":709,"transactions":9,"vwap":1051},"2026-04-13",34.591,0.376,1.1,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":758,"transactions":9,"vwap":1057},"2026-04-10",34.32,34.215,-0.052,-0.15,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":144,"volume":703,"transactions":9,"vwap":1063},"2026-04-09",34.080002,34.267,0.25,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":832,"transactions":9,"vwap":1068},"2026-04-08",33.87,34.016998,0.857,2.58,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-07",33.16,0.035,0.11,19200,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1000,"volume":887,"transactions":9,"vwap":1080},"2026-04-06",33.029999,33.125,0.131,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":595,"volume":709,"transactions":9,"vwap":1084},"2026-04-02",32.994,0.029,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":878,"percent_change":694,"volume":703,"transactions":9,"vwap":1090},"2026-04-01",32.96,32.98,32.965,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":879,"transactions":9,"vwap":1094},"2026-03-31",32.31,32.688,0.912,2.87,{"date":1098,"open":19,"high":19,"low":19,"close":19,"change":1099,"percent_change":1100,"volume":709,"transactions":9,"vwap":19},"2026-03-30",-0.138,-0.43,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":733,"transactions":9,"vwap":1105},"2026-03-27",31.945,31.98,31.914,-0.543,-1.67,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":758,"transactions":9,"vwap":1111},"2026-03-26",32.6,32.457,-0.607,-1.84,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":709,"transactions":9,"vwap":1116},"2026-03-25",33.063999,0.208,0.63,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":708,"volume":709,"transactions":9,"vwap":1122},"2026-03-24",32.92,32.856,-0.178,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":709,"transactions":9,"vwap":1126},"2026-03-23",33.034,0.412,1.26,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-20",32.8,32.622,-0.517,-1.56,3100,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":409,"volume":1141,"transactions":9,"vwap":1139},"2026-03-19",32.95,33.139,-0.092,400,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":709,"transactions":9,"vwap":1145},"2026-03-18",33.35,33.231,-0.481,-1.43,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":695,"transactions":9,"vwap":1151},"2026-03-17",33.74,33.712,0.077,0.23,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":938,"percent_change":1158,"volume":1141,"transactions":9,"vwap":1157},"2026-03-16",33.65,33.635,1.07,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":317,"volume":1141,"transactions":9,"vwap":1162},"2026-03-13",33.36,33.28,-0.217,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":708,"percent_change":1167,"volume":709,"transactions":9,"vwap":1166},"2026-03-12",33.497,-1.59,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":619,"percent_change":518,"volume":855,"transactions":9,"vwap":1171},"2026-03-11",33.85,34.036999,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":139,"volume":879,"transactions":9,"vwap":1175},"2026-03-10",34.26,34.058998,-0.066,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":745,"transactions":9,"vwap":1180},"2026-03-09",33.44,34.125,33.31,0.283,0.84,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":709,"transactions":9,"vwap":1186},"2026-03-06",33.842,-0.471,-1.37,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1018,"volume":1037,"transactions":9,"vwap":1192},"2026-03-05",34.060001,34.313,-0.235,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":560,"volume":765,"transactions":9,"vwap":1198},"2026-03-04",34.28,34.585,34.548,0.338,{"date":1201,"open":1174,"high":1202,"low":1203,"close":1203,"change":151,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-03",34.265,34.21,-1.21,1500,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":847,"percent_change":1210,"volume":796,"transactions":9,"vwap":1209},"2026-03-02",34.73,34.63,0.16,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":709,"transactions":9,"vwap":1214},"2026-02-27",34.46,34.576,-0.18,-0.52,{"date":1218,"open":1209,"high":1219,"low":1209,"close":1219,"change":1220,"percent_change":1221,"volume":758,"transactions":9,"vwap":1219},"2026-02-26",34.756,-0.242,-0.69,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":887,"transactions":9,"vwap":1225},"2026-02-25",34.91,34.998,0.313,0.9,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":709,"transactions":9,"vwap":1230},"2026-02-24",34.685,0.405,1.18,{"date":1234,"open":1235,"high":1236,"low":1196,"close":1196,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1196},"2026-02-23",34.43,34.44,-0.488,-1.4,6800,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1205,"transactions":9,"vwap":1243},"2026-02-20",34.61,34.768,0.268,0.78,{"date":1247,"open":1242,"high":1242,"low":1248,"close":1249,"change":1250,"percent_change":1100,"volume":796,"transactions":9,"vwap":1249},"2026-02-19",34.42,34.5,-0.148,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":144,"volume":709,"transactions":9,"vwap":1254},"2026-02-18",34.65,34.648,0.251,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":848,"volume":709,"transactions":9,"vwap":1258},"2026-02-17",34.397,0.049,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":619,"percent_change":518,"volume":695,"transactions":9,"vwap":1263},"2026-02-13",34.312,34.348,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":862,"transactions":9,"vwap":1267},"2026-02-12",35.14,34.37,-0.616,-1.76,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-11",34.96,35.0099983,34.986,0.022,0.06,2900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":1099,"percent_change":105,"volume":855,"transactions":9,"vwap":1282},"2026-02-10",35.17,35.19,34.964,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1210,"percent_change":1286,"volume":709,"transactions":9,"vwap":1285},"2026-02-09",35.102,0.46,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":709,"transactions":9,"vwap":1289},"2026-02-06",34.942,0.717,2.09,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1037,"transactions":9,"vwap":1296},"2026-02-05",34.51,34.19,34.225,-0.424,-1.22,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":707,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-04",34.86,34.56,34.649,-0.59,10200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":392,"volume":1312,"transactions":9,"vwap":1309},"2026-02-03",34.84,34.854,34.69,-0.329,2600,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":384,"volume":1318,"transactions":9,"vwap":1316},"2026-02-02",35.24,35.183,0.211,23200,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1100,"volume":709,"transactions":9,"vwap":1321},"2026-01-30",34.972,-0.151,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":409,"volume":1329,"transactions":9,"vwap":1327},"2026-01-29",35.13,35.099998,35.123,-0.099,2500,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":872,"volume":424,"transactions":9,"vwap":1332},"2026-01-28",35.222,0.009,{"date":1335,"open":1280,"high":1336,"low":1280,"close":1336,"change":1337,"percent_change":447,"volume":1141,"transactions":9,"vwap":1336},"2026-01-27",35.213,0.173,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":254,"volume":1037,"transactions":9,"vwap":1342},"2026-01-26",35.080002,35.11,35.040001,0.201,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1333,"percent_change":872,"volume":709,"transactions":9,"vwap":1346},"2026-01-23",34.839,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":873,"transactions":9,"vwap":1350},"2026-01-22",34.74,34.83,0.179,0.52,{"date":1354,"open":1248,"high":1308,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-21",34.41,34.651,0.448,1.31,4500,{"date":1361,"open":1248,"high":1235,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-20",34.2,34.203,-0.795,-2.27,13500,{"date":1368,"open":1266,"high":1266,"low":1369,"close":1225,"change":1370,"percent_change":424,"volume":1371,"transactions":9,"vwap":1225},"2026-01-16",34.92,0.001,43400,{"date":1373,"open":1340,"high":1326,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":887,"transactions":9,"vwap":1374},"2026-01-15",34.997,0.13,0.37,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":842,"volume":1037,"transactions":9,"vwap":1380},"2026-01-14",34.81,34.867,34.6,-0.236,{"date":1384,"open":1326,"high":1385,"low":1326,"close":1385,"change":1386,"percent_change":105,"volume":695,"transactions":9,"vwap":1385},"2026-01-13",35.103,-0.137,{"date":1388,"open":1389,"high":1315,"low":1389,"close":1315,"change":1390,"percent_change":1391,"volume":1141,"transactions":9,"vwap":1315},"2026-01-12",35.221,0.075,0.21,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":694,"volume":709,"transactions":9,"vwap":1395},"2026-01-09",35.235,35.165,0.297,{"date":1398,"open":1301,"high":1399,"low":1301,"close":1400,"change":1333,"percent_change":872,"volume":1401,"transactions":9,"vwap":1400},"2026-01-08",34.88,34.868,5500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":31,"volume":887,"transactions":9,"vwap":1406},"2026-01-07",34.98,35.064999,34.859,-0.164,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1183,"volume":170,"transactions":9,"vwap":1411},"2026-01-06",34.835,35.022999,0.293,{"date":1414,"open":1415,"high":1415,"low":1208,"close":1208,"change":1416,"percent_change":100,"volume":1141,"transactions":9,"vwap":1208},"2026-01-05",34.82,0.308,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":166,"volume":758,"transactions":9,"vwap":1421},"2026-01-02",34.31,34.443,34.422,-0.01,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":709,"transactions":9,"vwap":1425},"2025-12-31",34.432,-0.3,-0.86,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":981,"percent_change":982,"volume":703,"transactions":9,"vwap":1431},"2025-12-30",34.7,34.732,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1435,"change":1437,"percent_change":788,"volume":758,"transactions":9,"vwap":1435},"2025-12-29",34.77,34.778,34.755,-0.161,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":60,"volume":709,"transactions":9,"vwap":1440},"2025-12-26",34.939,-0.019,{"date":1443,"open":1350,"high":1444,"low":1350,"close":1444,"change":1445,"percent_change":1446,"volume":832,"transactions":9,"vwap":1444},"2025-12-24",34.958,0.151,0.43,{"date":1448,"open":1302,"high":1449,"low":1302,"close":1449,"change":1450,"percent_change":1451,"volume":758,"transactions":9,"vwap":1449},"2025-12-23",34.807,0.242,0.7,{"date":1453,"open":1294,"high":1381,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-22",34.45,34.565,0.244,0.71,15300,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-19",34.36,34.321,0.315,0.93,33600,{"date":1467,"open":187,"high":1468,"low":187,"close":1469,"change":1470,"percent_change":1471,"volume":765,"transactions":9,"vwap":1469},"2025-12-18",34.099998,34.0060005,0.347,1.03,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":758,"transactions":9,"vwap":1475},"2025-12-17",33.77,33.659,-0.523,-1.53,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1426,"volume":873,"transactions":9,"vwap":1483},"2025-12-16",34.11,34.22,33.96,34.182,-0.104,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":540,"volume":1141,"transactions":9,"vwap":1489},"2025-12-15",34.295,34.34,34.286,-0.038,{"date":1492,"open":1056,"high":1493,"low":1056,"close":1493,"change":1494,"percent_change":1495,"volume":695,"transactions":9,"vwap":1493},"2025-12-12",34.324,-0.426,-1.23,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1075,"volume":862,"transactions":9,"vwap":1500},"2025-12-11",34.64,34.78,34.75,0.038,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":694,"volume":1508,"transactions":9,"vwap":1506},"2025-12-10",34.38,34.76,34.712,0.291,3500,{"date":1510,"open":1235,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":262,"volume":1141,"transactions":9,"vwap":1512},"2025-12-09",34.535,34.421,0.014,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":309,"volume":709,"transactions":9,"vwap":1516},"2025-12-08",34.407,-0.166,{"date":1519,"open":1505,"high":1505,"low":1520,"close":1520,"change":1521,"percent_change":893,"volume":1522,"transactions":9,"vwap":1520},"2025-12-05",34.573,0.067,1800,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-04",34.48,34.506,0.025,0.07,900,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":432,"volume":1535,"transactions":9,"vwap":1533},"2025-12-03",34.54,34.481,0.125,1400,{"date":1537,"open":1419,"high":1538,"low":1419,"close":1538,"change":1539,"percent_change":662,"volume":703,"transactions":9,"vwap":1538},"2025-12-02",34.356,0.117,{"date":1541,"open":1542,"high":1196,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1205,"transactions":9,"vwap":1544},"2025-12-01",34.245,34.23,34.239,-0.214,-0.62,{"date":1548,"open":1267,"high":1549,"low":1267,"close":1549,"change":1550,"percent_change":1551,"volume":1205,"transactions":9,"vwap":1549},"2025-11-28",34.453,0.183,0.53,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":920,"volume":1558,"transactions":9,"vwap":1556},"2025-11-26",34.14,34.345,34.27,0.292,7100,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":169,"volume":1564,"transactions":9,"vwap":1562},"2025-11-25",33.69,33.978,0.336,15800,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":709,"transactions":9,"vwap":1567},"2025-11-24",33.642,0.623,1.89,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":66,"percent_change":1573,"volume":709,"transactions":9,"vwap":1572},"2025-11-21",33.019001,1.01,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":695,"transactions":9,"vwap":1576},"2025-11-20",32.689,-0.594,-1.78,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1153,"volume":709,"transactions":9,"vwap":1581},"2025-11-19",33.283,0.076,{"date":1584,"open":1181,"high":1181,"low":1585,"close":1585,"change":988,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-18",33.207,-0.63,1600,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1495,"volume":709,"transactions":9,"vwap":1590},"2025-11-17",33.418,-0.415,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-14",33.57,33.94,33.833,0.007,0.02,2200,{"date":1601,"open":1062,"high":1062,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":695,"transactions":9,"vwap":1602},"2025-11-13",33.826,-0.708,-2.05,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1527,"percent_change":1528,"volume":796,"transactions":9,"vwap":1608},"2025-11-12",34.485,34.534,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1391,"volume":709,"transactions":9,"vwap":1611},"2025-11-11",34.509,0.074,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1529,"transactions":9,"vwap":1616},"2025-11-10",34.15,34.435,0.647,1.91,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":1528,"volume":758,"transactions":9,"vwap":1622},"2025-11-07",33.67,33.788,0.024,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":914,"volume":424,"transactions":9,"vwap":1626},"2025-11-06",33.764,-0.482,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":695,"transactions":9,"vwap":1631},"2025-11-05",34.33,34.246,0.162,0.48,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":914,"volume":709,"transactions":9,"vwap":1636},"2025-11-04",34.084,-0.489,{"date":1639,"open":1640,"high":1640,"low":1520,"close":1520,"change":1641,"percent_change":221,"volume":695,"transactions":9,"vwap":1520},"2025-11-03",34.58,0.016,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":695,"transactions":9,"vwap":1645},"2025-10-31",34.47,34.557,0.155,0.45,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":424,"transactions":9,"vwap":1650},"2025-10-30",34.402,-0.402,-1.16,{"date":1654,"open":1505,"high":1655,"low":1349,"close":1655,"change":1656,"percent_change":1023,"volume":758,"transactions":9,"vwap":1655},"2025-10-29",34.804,-0.036,{"date":1658,"open":1430,"high":1308,"low":1430,"close":1308,"change":1539,"percent_change":662,"volume":1141,"transactions":9,"vwap":1308},"2025-10-28",{"date":1660,"open":1242,"high":1661,"low":1381,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-27",34.723,0.502,1.47,7200,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":628,"volume":709,"transactions":9,"vwap":1667},"2025-10-24",34.221,0.325,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":134,"volume":709,"transactions":9,"vwap":1671},"2025-10-23",33.896,0.232,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":89,"volume":709,"transactions":9,"vwap":1675},"2025-10-22",33.664,-0.251,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":221,"volume":709,"transactions":9,"vwap":1679},"2025-10-21",33.915,0.017,{"date":1682,"open":1474,"high":1683,"low":1474,"close":1683,"change":1684,"percent_change":1685,"volume":1535,"transactions":9,"vwap":1683},"2025-10-20",33.898,0.401,1.2,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1166,"change":1690,"percent_change":134,"volume":1691,"transactions":9,"vwap":1166},"2025-10-17",33.18,33.512,0.231,6300,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1220,"percent_change":1696,"volume":887,"transactions":9,"vwap":1695},"2025-10-16",33.41,33.266,-0.72,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":758,"transactions":9,"vwap":1700},"2025-10-15",33.458,33.508,0.148,0.44,{"date":1704,"open":1161,"high":1161,"low":1161,"close":1161,"change":1705,"percent_change":1706,"volume":1141,"transactions":9,"vwap":1161},"2025-10-14",-0.073,-0.22,{"date":1708,"open":1181,"high":1709,"low":1710,"close":1711,"change":129,"percent_change":1712,"volume":1037,"transactions":9,"vwap":1711},"2025-10-13",33.45,33.27,33.433,1.8,{"date":1714,"open":1170,"high":1170,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-10",32.843,-1.049,-3.1,2400,{"date":1720,"open":1067,"high":1721,"low":1067,"close":1721,"change":1722,"percent_change":1723,"volume":1141,"transactions":9,"vwap":1721},"2025-10-09",33.892,-0.139,-0.41,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":854,"percent_change":1457,"volume":695,"transactions":9,"vwap":1727},"2025-10-08",33.97,34.030998,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":367,"volume":758,"transactions":9,"vwap":1731},"2025-10-07",33.92,33.791,-0.171,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1646,"percent_change":1286,"volume":709,"transactions":9,"vwap":1736},"2025-10-06",33.965,33.962,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1422,"volume":709,"transactions":9,"vwap":1739},"2025-10-03",33.807,-0.002,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1513,"percent_change":262,"volume":1135,"transactions":9,"vwap":1744},"2025-10-02",33.808,33.809,33.682,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":670,"volume":832,"transactions":9,"vwap":1749},"2025-10-01",33.68,33.795,0.138,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":709,"transactions":9,"vwap":1753},"2025-09-30",33.657,0.167,0.5,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":501,"volume":703,"transactions":9,"vwap":1759},"2025-09-29",33.58,33.49,0.101,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":703,"transactions":9,"vwap":1763},"2025-09-26",33.389,0.221,0.67,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":721,"percent_change":1769,"volume":758,"transactions":9,"vwap":1768},"2025-09-25",33.168,-0.6,{"date":1771,"open":1709,"high":1709,"low":1772,"close":1772,"change":757,"percent_change":1773,"volume":1141,"transactions":9,"vwap":1772},"2025-09-24",33.368,-0.37,{"date":1775,"open":1776,"high":1621,"low":1777,"close":1777,"change":1778,"percent_change":842,"volume":796,"transactions":9,"vwap":1777},"2025-09-23",33.661,33.493,-0.225,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":893,"percent_change":1783,"volume":1141,"transactions":9,"vwap":1782},"2025-09-22",33.53,33.718,0.57,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":758,"transactions":9,"vwap":1786},"2025-09-19",33.528,0.186,0.56,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1765,"volume":709,"transactions":9,"vwap":1792},"2025-09-18",33.349,33.342,0.222,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":720,"percent_change":1706,"volume":695,"transactions":9,"vwap":1797},"2025-09-17",32.88,33.12,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":619,"percent_change":1801,"volume":424,"transactions":9,"vwap":1800},"2025-09-16",33.194,-0.07,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1036,"percent_change":804,"volume":1807,"transactions":9,"vwap":1806},"2025-09-15",33.11,33.23,33.216,4100,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":758,"transactions":9,"vwap":1811},"2025-09-12",33,33.035999,0.026,0.08,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1412,"percent_change":1227,"volume":1587,"transactions":9,"vwap":1816},"2025-09-11",33.0099983,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":66,"volume":805,"transactions":9,"vwap":1821},"2025-09-10",32.722,32.68,32.717,0.107,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":424,"transactions":9,"vwap":1825},"2025-09-09",32.61,0.123,0.38,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":501,"volume":887,"transactions":9,"vwap":1831},"2025-09-08",32.51,32.487,0.097,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1773,"volume":424,"transactions":9,"vwap":1835},"2025-09-05",32.39,-0.121,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1668,"percent_change":1573,"volume":709,"transactions":9,"vwap":1839},"2025-09-04",32.511,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1352,"volume":709,"transactions":9,"vwap":1842},"2025-09-03",32.186,0.166,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":709,"transactions":9,"vwap":1846},"2025-09-02",32.02,-0.244,-0.76,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":424,"transactions":9,"vwap":1851},"2025-08-29",32.264,-0.293,-0.9,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":709,"transactions":9,"vwap":1856},"2025-08-28",32.557,0.126,0.39,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":796,"transactions":9,"vwap":1863},"2025-08-27",32.42,32.44,32.431,0.104,0.32,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1702,"volume":758,"transactions":9,"vwap":1869},"2025-08-26",32.19,32.327,0.142,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":930,"percent_change":1773,"volume":709,"transactions":9,"vwap":1874},"2025-08-25",32.253,32.185,{"date":1876,"open":1104,"high":1877,"low":1104,"close":1877,"change":1878,"percent_change":569,"volume":1135,"transactions":9,"vwap":1877},"2025-08-22",32.305,0.545,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":367,"volume":1883,"transactions":9,"vwap":1881},"2025-08-21",31.76,-0.158,293,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":758,"transactions":9,"vwap":1887},"2025-08-20",31.84,31.918,-0.081,-0.25,{"date":1891,"open":1104,"high":1892,"low":1104,"close":1892,"change":841,"percent_change":1893,"volume":695,"transactions":9,"vwap":1892},"2025-08-19",31.999,-0.8,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1527,"percent_change":1813,"volume":765,"transactions":9,"vwap":1897},"2025-08-18",32.2,32.257,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":709,"transactions":9,"vwap":1900},"2025-08-15",32.232,-0.142,-0.44,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1528,"volume":424,"transactions":9,"vwap":1905},"2025-08-14",32.374,0.023,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":848,"percent_change":1446,"volume":424,"transactions":9,"vwap":1909},"2025-08-13",32.351,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":301,"volume":745,"transactions":9,"vwap":1913},"2025-08-12",31.97,32.211,0.435,{"date":1916,"open":1917,"high":1917,"low":19,"close":19,"change":1484,"percent_change":702,"volume":894,"transactions":9,"vwap":19},"2025-08-11",31.92,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":424,"transactions":9,"vwap":1920},"2025-08-08",31.88,0.301,0.95,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":139,"volume":1205,"transactions":9,"vwap":1927},"2025-08-07",31.8,31.52,31.579,-0.059,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":694,"volume":709,"transactions":9,"vwap":1931},"2025-08-06",31.638,0.267,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":708,"volume":695,"transactions":9,"vwap":1935},"2025-08-05",31.371,-0.169,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-08-04",31.46,31.54,0.491,1.58,12300,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":695,"transactions":9,"vwap":1946},"2025-08-01",31.049,-0.568,-1.8,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":424,"transactions":9,"vwap":1951},"2025-07-31",31.617,-0.128,-0.4,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1215,"volume":424,"transactions":9,"vwap":1956},"2025-07-30",31.745,-0.058,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":16,"volume":695,"transactions":9,"vwap":1961},"2025-07-29",31.93,31.803,-0.103,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":60,"volume":758,"transactions":9,"vwap":1966},"2025-07-28",31.91,31.906,-0.017,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1827,"volume":709,"transactions":9,"vwap":1970},"2025-07-25",31.923,0.122,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1521,"percent_change":1391,"volume":709,"transactions":9,"vwap":1974},"2025-07-24",31.801,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1981,"volume":1037,"transactions":9,"vwap":1978},"2025-07-23",31.67,31.734,31.66,0.241,0.77,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":1375,"volume":862,"transactions":9,"vwap":1985},"2025-07-22",31.32,31.493,0.041,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1036,"volume":873,"transactions":9,"vwap":1990},"2025-07-21",31.57,31.452,0.057,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":695,"transactions":9,"vwap":1995},"2025-07-18",31.4,31.395,-0.045,-0.14,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":887,"transactions":9,"vwap":2001},"2025-07-17",31.33,31.44,0.224,0.72,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":2010,"volume":1141,"transactions":9,"vwap":2007},"2025-07-16",31.12,31.216,31.030001,0.091,0.29,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":757,"percent_change":1953,"volume":695,"transactions":9,"vwap":2014},"2025-07-15",31.254,31.125,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":893,"volume":424,"transactions":9,"vwap":2017},"2025-07-14",31.25,0.059,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":701,"percent_change":1953,"volume":424,"transactions":9,"vwap":2021},"2025-07-11",31.191,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":66,"volume":2026,"transactions":9,"vwap":2024},"2025-07-10",31.317,0.102,18798,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2030},"2025-07-09",31.151,31.215,31.07,0.2,0.64,18800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":166,"percent_change":1023,"volume":1522,"transactions":9,"vwap":2040},"2025-07-08",30.98,31.049999,30.96,31.014999,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1141,"transactions":9,"vwap":2044},"2025-07-07",30.862,31.045,-0.288,-0.92,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2051,"percent_change":169,"volume":1329,"transactions":9,"vwap":2050},"2025-07-03",31.3,31.333,0.311,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":447,"volume":1277,"transactions":9,"vwap":2055},"2025-07-02",30.853,31.021999,0.152,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1215,"volume":2063,"transactions":9,"vwap":2061},"2025-07-01",30.89,30.86,30.87,-0.055,7800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":1765,"volume":2070,"transactions":9,"vwap":2067},"2025-06-30",30.76,30.925,30.73,0.206,18200,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":804,"volume":709,"transactions":9,"vwap":2073},"2025-06-27",30.719,0.164,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":1464,"volume":709,"transactions":9,"vwap":2077},"2025-06-26",30.555,0.281,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":1370,"percent_change":424,"volume":1529,"transactions":9,"vwap":2082},"2025-06-25",30.35,30.274,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":1141,"transactions":9,"vwap":2086},"2025-06-24",30.31,30.273,0.366,1.22,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":1865,"percent_change":2093,"volume":796,"transactions":9,"vwap":2092},"2025-06-23",29.67,29.907,1.08,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":2098,"percent_change":409,"volume":1587,"transactions":9,"vwap":2097},"2025-06-20",29.54,29.587,-0.083,{"date":2100,"open":2101,"high":2101,"low":2091,"close":2091,"change":619,"percent_change":1801,"volume":758,"transactions":9,"vwap":2091},"2025-06-18",29.69,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":873,"transactions":9,"vwap":2105},"2025-06-17",29.72,29.692,-0.252,-0.84,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":1226,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-06-16",29.98,30.01,29.944,1.06,6000,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":53,"volume":248,"transactions":9,"vwap":2117},"2025-06-13",29.631,-0.376,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":1864,"percent_change":957,"volume":709,"transactions":9,"vwap":2121},"2025-06-12",30.007,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":758,"transactions":9,"vwap":2125},"2025-06-11",29.96,29.903,-0.102,-0.34,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":804,"volume":424,"transactions":9,"vwap":2130},"2025-06-10",30.0049992,0.161,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":1598,"percent_change":1528,"volume":424,"transactions":9,"vwap":2134},"2025-06-09",29.844,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":2141,"volume":855,"transactions":9,"vwap":2138},"2025-06-06",29.76,29.824,29.74,0.363,1.23,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":358,"volume":796,"transactions":9,"vwap":2147},"2025-06-05",29.7,29.71,29.46,29.461,-0.196,{"date":2150,"open":2144,"high":2144,"low":2151,"close":2151,"change":2152,"percent_change":277,"volume":709,"transactions":9,"vwap":2151},"2025-06-04",29.657,-0.007,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1981,"volume":765,"transactions":9,"vwap":2157},"2025-06-03",29.696,29.62,29.664,0.228,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":709,"transactions":9,"vwap":2161},"2025-06-02",29.436,0.082,0.28,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2167,"percent_change":1375,"volume":424,"transactions":9,"vwap":2166},"2025-05-30",29.354,0.039,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":1376,"volume":170,"transactions":9,"vwap":2171},"2025-05-29",29.31,29.315,0.109,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":708,"volume":758,"transactions":9,"vwap":2176},"2025-05-28",29.28,29.206,-0.16,{"date":2179,"open":2170,"high":2180,"low":2170,"close":2180,"change":2181,"percent_change":2182,"volume":758,"transactions":9,"vwap":2180},"2025-05-27",29.366,0.588,2.04,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":1018,"volume":1141,"transactions":9,"vwap":2186},"2025-05-23",28.739,28.778,-0.197,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":1656,"percent_change":930,"volume":709,"transactions":9,"vwap":2190},"2025-05-22",28.975,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":424,"transactions":9,"vwap":2193},"2025-05-21",29.011,-0.474,-1.61,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":1952,"percent_change":1100,"volume":703,"transactions":9,"vwap":2199},"2025-05-20",29.44,29.485,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":1036,"volume":709,"transactions":9,"vwap":2203},"2025-05-19",29.5,29.613,0.053,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":765,"transactions":9,"vwap":2208},"2025-05-16",29.3,29.56,0.233,0.79,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2172,"percent_change":1376,"volume":424,"transactions":9,"vwap":2213},"2025-05-15",29.327,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":221,"volume":709,"transactions":9,"vwap":2216},"2025-05-14",29.218,0.015,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":868,"percent_change":2222,"volume":709,"transactions":9,"vwap":2221},"2025-05-13",29.17,29.203,0.92,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":709,"transactions":9,"vwap":2225},"2025-05-12",28.938,0.927,3.31,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":930,"volume":709,"transactions":9,"vwap":2230},"2025-05-09",28.011,-0.035,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":1451,"volume":1141,"transactions":9,"vwap":2235},"2025-05-08",28.21,28.046,0.194,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":2025,"percent_change":1376,"volume":709,"transactions":9,"vwap":2239},"2025-05-07",27.852,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2242,"change":1163,"percent_change":2244,"volume":733,"transactions":9,"vwap":2242},"2025-05-06",27.75,27.77,-0.78,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":317,"volume":695,"transactions":9,"vwap":2248},"2025-05-05",28.059999,27.967,-0.183,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-05-02",28.09,28.238,28.15,0.395,1.42,4700,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":1451,"volume":424,"transactions":9,"vwap":2260},"2025-05-01",27.755,0.192,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":462,"volume":709,"transactions":9,"vwap":2265},"2025-04-30",27.19,27.563,0.048,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":848,"percent_change":2271,"volume":695,"transactions":9,"vwap":2270},"2025-04-29",27.36,27.515,0.51,{"date":176,"open":172,"high":2273,"low":172,"close":2273,"change":2274,"percent_change":2275,"volume":695,"transactions":9,"vwap":2273},27.375,0.235,0.87]