[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UXJL":3,"homepage-market-summary":22,"stock-historical-UXJL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UXJL","2026-10-07",{"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 - July","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":14,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},37.78,37.89,-0.11,-0.29,43,30.02,1067.3400004,98.6,307,{"status":23,"indices":24,"watchlist":69,"sectors":91,"benchmarks":146},"success",[25,34,41,48,55,62],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":31,"sparkline":32,"date":33},"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","2026-10-08",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":31,"sparkline":40,"date":33},"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":33},"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":31,"sparkline":54,"date":33},"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":31,"sparkline":61,"date":33},"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":33},"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":31,"sparkline":76,"date":33},"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":33},"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":31,"sparkline":90,"date":33},"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":31},"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":31},"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":31},"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":31},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":153,"name":154,"price":155,"change":156,"is_up":31},"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":31},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":21,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},1,1000,{"period_high":14,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},29.794,1891,580535.0001,25.39,"2025-07-21",[177,180,187,197,205,212,222,231,238,245,252,259,266,274,282,288,295,302,308,314,320,326,332,340,347,355,361,368,376,384,391,398,404,412,420,429,437,445,454,461,469,474,480,487,494,502,508,517,524,531,538,545,552,557,563,571,577,586,594,600,608,616,622,628,633,639,645,651,657,662,668,675,681,686,691,697,701,707,713,719,723,727,732,739,747,751,756,761,766,771,776,781,786,791,796,800,805,810,815,820,825,830,835,839,845,852,856,863,870,875,879,883,888,892,896,901,906,911,916,921,926,931,935,939,946,950,958,965,972,980,986,992,997,1002,1006,1012,1017,1024,1031,1037,1042,1048,1054,1060,1067,1072,1077,1081,1086,1092,1098,1102,1107,1111,1115,1119,1122,1127,1132,1136,1140,1144,1148,1152,1158,1162,1166,1172,1177,1182,1188,1193,1197,1202,1205,1212,1217,1222,1229,1233,1238,1244,1248,1253,1257,1262,1267,1272,1276,1280,1284,1289,1293,1298,1302,1305,1309,1314,1318,1323,1326,1330,1335,1339,1346,1352,1356,1360,1364,1368,1372,1377,1381,1386,1391,1397,1401,1406,1410,1414,1418,1422,1426,1431,1435,1439,1443,1447,1452,1456,1462,1467,1472,1475,1481,1485,1489,1493,1498,1503,1508,1512,1516,1521,1528,1533,1539,1545,1550,1556,1563,1568,1572,1578,1582,1587,1591,1596,1601,1607,1612,1616,1622,1628,1634,1638,1643,1648,1654,1661,1665,1669,1674,1679,1685,1690,1698,1705,1709,1713,1718,1723,1728,1736,1742,1751,1754,1759,1764,1769,1775,1781,1784,1789,1793,1799,1807,1813,1817,1823,1828,1832,1839,1845,1850,1857,1861],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},15,37.7271,{"date":181,"open":14,"high":14,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-06",0.2802,0.75,18,12,37.8675,{"date":188,"open":189,"high":190,"low":191,"close":190,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",37.5901,37.6098,37.59,0.248,0.66,211,13,37.5845,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":183,"volume":202,"transactions":203,"vwap":204},"2026-10-02",37.39,37.3618,0.2784,649,19,37.3864,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":210,"vwap":211},"2026-10-01",37.0834,0.0127,0.03,10,37.0439,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",37.29,37.3,37.0707,-0.0502,-0.14,2310,22,37.2992,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",37.03,37.1209,-0.0471,-0.13,202,14,37.0362,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":195,"vwap":237},"2026-09-28",37.168,-0.348,-0.93,46,37.2353,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":229,"vwap":244},"2026-09-25",37.516,0.2132,0.57,167,37.3549,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":209,"volume":249,"transactions":250,"vwap":251},"2026-09-24",37.3028,0.0119,59.0001,16,37.2356,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":185,"vwap":258},"2026-09-23",37.2909,-0.3436,-0.91,11,37.5073,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":210,"vwap":265},"2026-09-22",37.6345,0.0056,0.01,9,37.6525,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",37.6289,0.6341,1.71,8,7,37.2025,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":46,"volume":280,"transactions":250,"vwap":281},"2026-09-18",36.88,36.9948,36.87,0.036,663,36.9023,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":264,"transactions":271,"vwap":287},"2026-09-17",36.9588,0.4795,1.31,36.771,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":264,"vwap":294},"2026-09-16",36.4793,-0.1835,-0.5,136,36.7804,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":271,"vwap":301},"2026-09-15",36.6628,-0.2167,-0.59,37,36.704,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":271,"transactions":272,"vwap":307},"2026-09-14",36.8795,-0.1796,-0.48,36.8304,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":271,"transactions":272,"vwap":313},"2026-09-11",37.0591,0.3435,0.94,37.0108,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":264,"transactions":271,"vwap":319},"2026-09-10",36.7156,-0.2389,-0.65,36.7612,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":210,"transactions":210,"vwap":325},"2026-09-09",36.9545,-0.1684,-0.45,37.0298,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":271,"transactions":272,"vwap":331},"2026-09-08",37.1229,-0.2399,-0.64,37.2751,{"date":333,"open":334,"high":335,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":264,"vwap":339},"2026-09-04",37.32,37.3628,-0.1729,-0.46,148,37.3229,{"date":341,"open":215,"high":342,"low":215,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":195,"vwap":346},"2026-09-03",37.5357,0.4246,1.14,1792,37.3071,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":272,"vwap":354},"2026-09-02",37.14,37.1111,0.208,0.56,228,37.1323,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":256,"volume":359,"transactions":272,"vwap":360},"2026-09-01",36.9031,-0.3385,172,36.9313,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":272,"transactions":366,"vwap":367},"2026-08-31",37.2416,-0.1307,-0.35,5,37.15,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",37.3723,-0.0934,-0.25,30,6,37.3907,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":366,"vwap":383},"2026-08-27",37.53,37.4657,0.301,0.81,106,37.5181,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":374,"transactions":389,"vwap":390},"2026-08-26",37.1647,-0.0452,-0.12,4,37.2133,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":366,"vwap":397},"2026-08-25",37.2099,0.1249,0.34,27,37.1213,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":365,"volume":402,"transactions":271,"vwap":403},"2026-08-24",37.085,-0.1286,28.75,37.0917,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":272,"vwap":411},"2026-08-21",37.27,37.2136,0.1663,0.45,117.25,37.2546,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":272,"vwap":419},"2026-08-20",37.2,37.0473,-0.32,-0.86,306,37.201,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":195,"vwap":428},"2026-08-19",37.4,37.41,37.3673,0.047,0.13,901,37.4043,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":229,"vwap":436},"2026-08-18",37.34,37.3203,-0.2671,-0.71,1088,37.3349,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":264,"vwap":444},"2026-08-17",37.7294,37.5874,-0.1976,-0.52,235,37.7446,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":210,"vwap":453},"2026-08-14",37.85,37.75,37.785,-0.088,-0.23,604,37.818,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":366,"vwap":460},"2026-08-13",37.873,0.3146,0.84,59,37.8376,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":366,"vwap":468},"2026-08-12",37.585,37.5584,0.0731,0.2,283,37.5851,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":365,"volume":271,"transactions":366,"vwap":473},"2026-08-11",37.4853,-0.1298,37.6125,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":184,"transactions":257,"vwap":479},"2026-08-10",37.6151,-0.0169,-0.04,37.6439,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":272,"vwap":486},"2026-08-07",37.632,0.2417,0.65,38,37.505,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":264,"vwap":493},"2026-08-06",37.3903,-0.1499,-0.4,33,37.4578,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":210,"vwap":501},"2026-08-05",37.54,37.5402,-0.0382,-0.1,1027,37.5448,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":257,"transactions":264,"vwap":507},"2026-08-04",37.5784,0.7486,2.03,37.1479,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":271,"vwap":516},"2026-08-03",36.735,36.89,36.8298,0.5135,1.41,3349,36.8723,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":272,"vwap":523},"2026-07-31",36.3163,0.3355,0.93,56,36.061,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":366,"vwap":530},"2026-07-30",35.9808,0.594,1.68,17,35.7612,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":366,"vwap":537},"2026-07-29",35.3868,-0.5992,-1.67,68,35.5536,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":110,"volume":543,"transactions":366,"vwap":544},"2026-07-28",36.03,35.986,0.111,169,36.0222,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":272,"vwap":551},"2026-07-27",35.875,0.0233,0.06,262,35.852,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":46,"volume":374,"transactions":389,"vwap":556},"2026-07-24",35.8517,0.0342,35.8767,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":374,"transactions":389,"vwap":562},"2026-07-23",35.8175,-0.5255,-1.45,35.9558,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":271,"vwap":570},"2026-07-22",36.43,36.343,-0.0319,-0.09,837,36.4113,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":374,"transactions":389,"vwap":576},"2026-07-21",36.3749,0.295,0.82,36.2242,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":396,"vwap":585},"2026-07-20",36.165,36.06,36.0799,-0.0984,-0.27,3350,36.1144,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":374,"vwap":593},"2026-07-17",36.18,36.1783,-0.3893,-1.06,276,36.174,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":318,"volume":598,"transactions":366,"vwap":599},"2026-07-16",36.5676,-0.2374,74,36.7335,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":272,"vwap":607},"2026-07-15",36.605,36.805,0.135,0.37,480,36.6783,{"date":609,"open":610,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":210,"vwap":615},"2026-07-14",36.67,36.66,0.1753,0.48,1246,36.6661,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":374,"transactions":389,"vwap":621},"2026-07-13",36.4947,-0.3603,-0.98,36.74,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-10",36.855,0.235,0.64,200,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":66,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-09",36.62,0.91,300,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-08",36.29,-0.125,-0.34,100,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":632,"transactions":9,"vwap":642},"2026-07-07",36.45,36.415,-0.2,-0.55,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":632,"transactions":9,"vwap":648},"2026-07-06",36.56,36.615,0.374,1.03,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":643,"volume":656,"transactions":9,"vwap":654},"2026-07-02",36.049999,36.241,-0.074,700,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":638,"transactions":9,"vwap":659},"2026-07-01",36.315,-0.108,-0.3,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":627,"transactions":9,"vwap":665},"2026-06-30",36.27,36.423,0.389,1.08,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-29",35.62,36.034,0.604,1.7,800,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":674,"transactions":9,"vwap":678},"2026-06-26",35.44,35.43,-0.135,-0.38,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":60,"volume":627,"transactions":9,"vwap":684},"2026-06-25",35.6,35.565,-0.018,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":680,"volume":632,"transactions":9,"vwap":689},"2026-06-24",35.56,35.583,-0.137,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":627,"transactions":9,"vwap":694},"2026-06-23",35.89,35.72,-0.556,-1.53,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":644,"volume":638,"transactions":9,"vwap":699},"2026-06-22",36.276,-0.201,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-18",36.477,0.505,1.4,0,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":627,"transactions":9,"vwap":710},"2026-06-17",36.54,35.972,-0.585,-1.6,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":306,"volume":718,"transactions":9,"vwap":716},"2026-06-16",36.63,36.557,-0.178,17200,{"date":720,"open":510,"high":510,"low":510,"close":510,"change":721,"percent_change":722,"volume":706,"transactions":9,"vwap":510},"2026-06-15",0.717,1.99,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":352,"volume":638,"transactions":9,"vwap":725},"2026-06-12",36.018002,0.202,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":706,"transactions":9,"vwap":729},"2026-06-11",35.816,0.662,1.88,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-10",35.74,35.154,-0.58,-1.62,3100,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-06-09",35.16,35.734,35,-0.156,-0.43,1300,{"date":748,"open":693,"high":693,"low":693,"close":693,"change":749,"percent_change":750,"volume":706,"transactions":9,"vwap":693},"2026-06-08",0.026,0.07,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":638,"transactions":9,"vwap":753},"2026-06-05",35.864,-1.117,-3.02,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":706,"transactions":9,"vwap":758},"2026-06-04",36.981,0.169,0.46,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":706,"transactions":9,"vwap":763},"2026-06-03",36.812,-0.283,-0.76,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":706,"transactions":9,"vwap":768},"2026-06-02",37.095001,0.077,0.21,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":638,"transactions":9,"vwap":773},"2026-06-01",37.018002,0.088,0.24,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":706,"transactions":9,"vwap":778},"2026-05-29",36.93,0.085,0.23,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":638,"transactions":9,"vwap":783},"2026-05-28",36.845,0.265,0.72,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":706,"transactions":9,"vwap":788},"2026-05-27",36.58,-0.006,-0.02,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":638,"transactions":9,"vwap":793},"2026-05-26",36.586,0.279,0.77,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":613,"volume":638,"transactions":9,"vwap":798},"2026-05-22",36.307,0.172,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":706,"transactions":9,"vwap":802},"2026-05-21",36.135,0.091,0.25,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":706,"transactions":9,"vwap":807},"2026-05-20",36.043999,0.469,1.32,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":706,"transactions":9,"vwap":812},"2026-05-19",35.575,-0.301,-0.84,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":706,"transactions":9,"vwap":817},"2026-05-18",35.876,-0.061,-0.17,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":706,"transactions":9,"vwap":822},"2026-05-15",35.937,-0.543,-1.49,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":706,"transactions":9,"vwap":827},"2026-05-14",36.48,0.318,0.88,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":638,"transactions":9,"vwap":832},"2026-05-13",36.162,0.242,0.67,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":499,"volume":638,"transactions":9,"vwap":837},"2026-05-12",35.92,-0.036,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":638,"transactions":9,"vwap":842},"2026-05-11",35.96,35.956,0.102,0.28,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-08",35.76,35.854,0.361,1.02,400,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":700,"percent_change":855,"volume":706,"transactions":9,"vwap":854},"2026-05-07",35.493,-0.56,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-06",35.64,35.694,0.664,1.9,600,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":829,"volume":869,"transactions":9,"vwap":867},"2026-05-05",35.02,35.099998,35.029999,0.307,4900,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":638,"transactions":9,"vwap":872},"2026-05-04",34.723,-0.215,-0.62,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":395,"volume":706,"transactions":9,"vwap":877},"2026-05-01",34.938,0.117,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":760,"percent_change":882,"volume":706,"transactions":9,"vwap":881},"2026-04-30",34.821,1.34,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":706,"transactions":9,"vwap":885},"2026-04-29",34.361,-0.029,-0.08,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":318,"volume":706,"transactions":9,"vwap":890},"2026-04-28",34.39,-0.225,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":549,"percent_change":895,"volume":706,"transactions":9,"vwap":894},"2026-04-27",34.615,0.17,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":638,"transactions":9,"vwap":898},"2026-04-24",34.555,0.338,0.99,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":306,"volume":169,"transactions":9,"vwap":904},"2026-04-23",34.31,34.217,-0.164,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":638,"transactions":9,"vwap":908},"2026-04-22",34.381,0.39,1.15,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":638,"transactions":9,"vwap":913},"2026-04-21",33.991,-0.231,-0.68,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":638,"transactions":9,"vwap":918},"2026-04-20",34.222,-0.113,-0.33,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":638,"transactions":9,"vwap":923},"2026-04-17",34.335,0.489,1.44,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":638,"transactions":9,"vwap":928},"2026-04-16",33.846,0.101,0.3,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":650,"volume":638,"transactions":9,"vwap":933},"2026-04-15",33.745,0.344,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":286,"volume":638,"transactions":9,"vwap":937},"2026-04-14",33.401,0.433,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-13",32.51,32.968,0.377,1.16,1900,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":643,"volume":638,"transactions":9,"vwap":948},"2026-04-10",32.591,-0.065,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":381,"volume":957,"transactions":9,"vwap":955},"2026-04-09",32.61,32.67,32.6,32.656,0.261,11300,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-08",32.33,32.395,0.876,2.78,3200,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":750,"volume":971,"transactions":9,"vwap":968},"2026-04-07",31.21,31.519,31.2,0.023,1700,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":975},"2026-04-06",31.45,31.496,31.37,0.129,0.41,7800,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":674,"transactions":9,"vwap":983},"2026-04-02",31.24,31.367,0.007,0.02,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-01",31.36,0.286,0.92,1400,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":120,"volume":991,"transactions":9,"vwap":995},"2026-03-31",30.59,31.073999,0.896,{"date":998,"open":18,"high":999,"low":18,"close":999,"change":1000,"percent_change":1001,"volume":638,"transactions":9,"vwap":999},"2026-03-30",30.178,-0.132,-0.44,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":644,"percent_change":1005,"volume":638,"transactions":9,"vwap":1004},"2026-03-27",30.31,-1.78,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":979,"transactions":9,"vwap":1009},"2026-03-26",31.01,30.86,-0.589,-1.87,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":638,"transactions":9,"vwap":1014},"2026-03-25",31.449,0.192,0.61,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-24",31.26,31.257,-0.179,-0.57,500,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-23",31.56,31.436,0.397,1.28,900,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":638,"transactions":9,"vwap":1034},"2026-03-20",31.22,31.039,-0.513,-1.63,{"date":1038,"open":1039,"high":1040,"low":988,"close":1040,"change":1041,"percent_change":416,"volume":862,"transactions":9,"vwap":1040},"2026-03-19",31.38,31.552,-0.101,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":656,"transactions":9,"vwap":1045},"2026-03-18",31.76,31.653,-0.477,-1.48,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1023,"transactions":9,"vwap":1051},"2026-03-17",32.15,32.13,0.084,0.26,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1030,"transactions":9,"vwap":1057},"2026-03-16",32.07,32.046001,0.348,1.1,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":746,"transactions":9,"vwap":1064},"2026-03-13",31.78,31.83,31.698,-0.21,-0.66,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":638,"transactions":9,"vwap":1069},"2026-03-12",31.908,-0.537,-1.66,{"date":1073,"open":960,"high":1074,"low":960,"close":1074,"change":1075,"percent_change":887,"volume":1076,"transactions":9,"vwap":1074},"2026-03-11",32.445,-0.026,1100,{"date":1078,"open":953,"high":953,"low":1079,"close":1079,"change":1080,"percent_change":451,"volume":1023,"transactions":9,"vwap":1079},"2026-03-10",32.471,-0.075,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":458,"volume":656,"transactions":9,"vwap":1084},"2026-03-09",32.080002,32.546,0.272,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":39,"volume":851,"transactions":9,"vwap":1090},"2026-03-06",32.36,32.24,32.274,-0.455,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":638,"transactions":9,"vwap":1095},"2026-03-05",32.7,32.729,-0.239,-0.72,{"date":1099,"open":1100,"high":942,"low":1100,"close":942,"change":868,"percent_change":312,"volume":1101,"transactions":9,"vwap":942},"2026-03-04",32.83,2000,{"date":1103,"open":953,"high":953,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":851,"transactions":9,"vwap":1104},"2026-03-03",32.661,-0.381,-1.15,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":549,"percent_change":1110,"volume":638,"transactions":9,"vwap":1109},"2026-03-02",33.042,0.18,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1021,"percent_change":1114,"volume":638,"transactions":9,"vwap":1113},"2026-02-27",32.982,-0.54,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":434,"volume":638,"transactions":9,"vwap":1117},"2026-02-26",33.161,-0.238,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":868,"percent_change":521,"volume":638,"transactions":9,"vwap":1121},"2026-02-25",33.399,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":638,"transactions":9,"vwap":1124},"2026-02-24",33.091999,0.332,1.01,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":638,"transactions":9,"vwap":1129},"2026-02-23",32.76,-0.423,-1.27,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1085,"percent_change":1135,"volume":638,"transactions":9,"vwap":1134},"2026-02-20",33.183,0.83,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":337,"volume":638,"transactions":9,"vwap":1138},"2026-02-19",32.911,-0.151,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":183,"volume":706,"transactions":9,"vwap":1142},"2026-02-18",33.062,0.246,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":426,"volume":638,"transactions":9,"vwap":1146},"2026-02-17",32.816,0.041,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":166,"volume":706,"transactions":9,"vwap":1150},"2026-02-13",32.775,-0.011,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":851,"transactions":9,"vwap":1155},"2026-02-12",32.94,32.786,-0.611,-1.83,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":549,"volume":706,"transactions":9,"vwap":1160},"2026-02-11",33.397,0.021,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":151,"volume":706,"transactions":9,"vwap":1164},"2026-02-10",33.376,-0.141,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":638,"transactions":9,"vwap":1169},"2026-02-09",33.5,33.517,0.157,0.47,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":706,"transactions":9,"vwap":1174},"2026-02-06",33.36,0.759,2.33,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":706,"transactions":9,"vwap":1179},"2026-02-05",32.601,-0.471,-1.42,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1022,"volume":1187,"transactions":9,"vwap":1185},"2026-02-04",33.080002,33.071999,-0.188,128600,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":706,"transactions":9,"vwap":1190},"2026-02-03",33.26,-0.341,-1.01,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":626,"volume":706,"transactions":9,"vwap":1195},"2026-02-02",33.601,0.215,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":337,"volume":638,"transactions":9,"vwap":1200},"2026-01-30",33.325,33.386,-0.154,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1041,"percent_change":661,"volume":638,"transactions":9,"vwap":1204},"2026-01-29",33.54,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":851,"transactions":9,"vwap":1209},"2026-01-28",33.655,33.6,33.641,0.015,0.04,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":638,"transactions":9,"vwap":1214},"2026-01-27",33.626,0.166,0.5,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":706,"transactions":9,"vwap":1219},"2026-01-26",33.46,0.199,0.6,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1030,"transactions":9,"vwap":1226},"2026-01-23",33.31,33.22,33.261,0.018,0.05,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":726,"percent_change":1016,"volume":169,"transactions":9,"vwap":1232},"2026-01-22",33.34,33.243,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":286,"volume":945,"transactions":9,"vwap":1236},"2026-01-21",32.77,33.041,0.427,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":638,"transactions":9,"vwap":1241},"2026-01-20",32.73,32.614,-0.834,-2.49,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":549,"volume":638,"transactions":9,"vwap":1246},"2026-01-16",33.448,0.019,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":706,"transactions":9,"vwap":1250},"2026-01-15",33.429,0.089,0.27,{"date":1254,"open":1255,"high":1231,"low":1255,"close":1231,"change":1256,"percent_change":736,"volume":627,"transactions":9,"vwap":1231},"2026-01-14",33.23,-0.194,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":638,"transactions":9,"vwap":1259},"2026-01-13",33.534,-0.093,-0.28,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":706,"transactions":9,"vwap":1264},"2026-01-12",33.627,0.049,0.15,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":381,"volume":169,"transactions":9,"vwap":1270},"2026-01-09",33.35,33.578,0.271,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":478,"volume":706,"transactions":9,"vwap":1274},"2026-01-08",33.307,-0.012,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":218,"percent_change":151,"volume":632,"transactions":9,"vwap":1279},"2026-01-07",33.45,33.319,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":381,"volume":706,"transactions":9,"vwap":1282},"2026-01-06",33.459,0.268,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":638,"transactions":9,"vwap":1286},"2026-01-05",33.191,0.264,0.8,{"date":1290,"open":1100,"high":1291,"low":1100,"close":1291,"change":1292,"percent_change":790,"volume":632,"transactions":9,"vwap":1291},"2026-01-02",32.927,-0.007,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":706,"transactions":9,"vwap":1295},"2025-12-31",32.934,-0.269,-0.81,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":886,"percent_change":568,"volume":632,"transactions":9,"vwap":1301},"2025-12-30",33.07,33.203,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":679,"percent_change":491,"volume":638,"transactions":9,"vwap":1304},"2025-12-29",33.232,{"date":1306,"open":1199,"high":1307,"low":1199,"close":1307,"change":1308,"percent_change":60,"volume":638,"transactions":9,"vwap":1307},"2025-12-26",33.367,-0.016,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":66,"volume":1313,"transactions":9,"vwap":1311},"2025-12-24",33.383,0.11,183,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":726,"percent_change":1016,"volume":627,"transactions":9,"vwap":1317},"2025-12-23",33.21,33.273,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":183,"volume":638,"transactions":9,"vwap":1321},"2025-12-22",33.014999,33.070999,0.245,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":989,"percent_change":829,"volume":706,"transactions":9,"vwap":1325},"2025-12-19",32.826,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":574,"percent_change":631,"volume":851,"transactions":9,"vwap":1329},"2025-12-18",32.544,32.54,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":851,"transactions":9,"vwap":1332},"2025-12-17",32.245,-0.478,-1.46,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":887,"percent_change":1338,"volume":638,"transactions":9,"vwap":1337},"2025-12-16",32.723,-0.24,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2025-12-15",32.79,32.803,-0.049,-0.15,4800,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":632,"transactions":9,"vwap":1349},"2025-12-12",32.86,32.852,-0.404,-1.21,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1265,"percent_change":1266,"volume":638,"transactions":9,"vwap":1355},"2025-12-11",33.195,33.256,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1053,"percent_change":1359,"volume":706,"transactions":9,"vwap":1358},"2025-12-10",33.207,0.79,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1210,"percent_change":1228,"volume":851,"transactions":9,"vwap":1363},"2025-12-09",33.040001,32.947,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":292,"volume":638,"transactions":9,"vwap":1366},"2025-12-08",32.932,-0.167,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":804,"volume":638,"transactions":9,"vwap":1370},"2025-12-05",33.098999,0.082,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":706,"volume":1023,"transactions":9,"vwap":1375},"2025-12-04",33.0099983,33.016998,0.001,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":395,"volume":706,"transactions":9,"vwap":1379},"2025-12-03",33.015999,0.113,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":638,"transactions":9,"vwap":1383},"2025-12-02",32.903,0.114,0.35,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":638,"transactions":9,"vwap":1388},"2025-12-01",32.789,-0.198,-0.6,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-11-28",32.987,0.144,0.44,40,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":381,"volume":706,"transactions":9,"vwap":1399},"2025-11-26",32.843,0.263,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":706,"transactions":9,"vwap":1403},"2025-11-25",32.58,0.335,1.04,{"date":1407,"open":1332,"high":1332,"low":1332,"close":1332,"change":1408,"percent_change":1409,"volume":706,"transactions":9,"vwap":1332},"2025-11-24",0.545,1.72,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":850,"volume":638,"transactions":9,"vwap":1412},"2025-11-21",31.7,0.32,{"date":1415,"open":1039,"high":1039,"low":1039,"close":1039,"change":1416,"percent_change":1417,"volume":638,"transactions":9,"vwap":1039},"2025-11-20",-0.549,-1.72,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":843,"percent_change":1413,"volume":169,"transactions":9,"vwap":1421},"2025-11-19",31.93,31.929,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1097,"volume":627,"transactions":9,"vwap":1424},"2025-11-18",31.827,-0.232,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":632,"transactions":9,"vwap":1428},"2025-11-17",32.058998,-0.353,-1.09,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":790,"volume":706,"transactions":9,"vwap":1433},"2025-11-14",32.412,-0.005,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":330,"percent_change":1438,"volume":632,"transactions":9,"vwap":1437},"2025-11-13",32.417,-1.94,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":985,"volume":638,"transactions":9,"vwap":1441},"2025-11-12",33.056999,0.005,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1053,"volume":638,"transactions":9,"vwap":1445},"2025-11-11",33.051998,0.086,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":638,"transactions":9,"vwap":1449},"2025-11-10",32.966,0.598,1.85,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":209,"volume":638,"transactions":9,"vwap":1454},"2025-11-07",32.368,0.011,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":851,"transactions":9,"vwap":1459},"2025-11-06",32.57,32.357,-0.437,-1.33,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":638,"transactions":9,"vwap":1464},"2025-11-05",32.794,0.159,0.49,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":638,"transactions":9,"vwap":1469},"2025-11-04",32.635,-0.448,-1.35,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":985,"percent_change":549,"volume":638,"transactions":9,"vwap":1474},"2025-11-03",33.083,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":978,"volume":1480,"transactions":9,"vwap":1478},"2025-10-31",33.099998,33.063,0.136,1600,{"date":1482,"open":1483,"high":1483,"low":1291,"close":1291,"change":1484,"percent_change":1430,"volume":862,"transactions":9,"vwap":1291},"2025-10-30",33.09,-0.363,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":388,"volume":627,"transactions":9,"vwap":1487},"2025-10-29",33.29,-0.041,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":775,"volume":638,"transactions":9,"vwap":1491},"2025-10-28",33.331,0.081,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":627,"transactions":9,"vwap":1495},"2025-10-27",33.25,0.508,1.55,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":100,"volume":627,"transactions":9,"vwap":1501},"2025-10-24",32.84,32.742,0.288,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":706,"transactions":9,"vwap":1505},"2025-10-23",32.454,0.218,0.68,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":915,"volume":1023,"transactions":9,"vwap":1510},"2025-10-22",32.236,-0.221,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":750,"volume":638,"transactions":9,"vwap":1514},"2025-10-21",32.457,0.022,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":706,"transactions":9,"vwap":1518},"2025-10-20",32.435,0.386,1.2,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1221,"volume":1527,"transactions":9,"vwap":1525},"2025-10-17",32.0099983,32.060001,32.049,0.191,1200,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1527,"transactions":9,"vwap":1530},"2025-10-16",31.858,-0.22,-0.69,{"date":1534,"open":1535,"high":1535,"low":1056,"close":1536,"change":1537,"percent_change":1538,"volume":674,"transactions":9,"vwap":1536},"2025-10-15",32.19,32.077999,0.115,0.36,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":627,"transactions":9,"vwap":1542},"2025-10-14",31.95,31.963,-0.022,-0.07,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":638,"transactions":9,"vwap":1547},"2025-10-13",31.985,0.395,1.25,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1345,"transactions":9,"vwap":1553},"2025-10-10",32.43,31.59,-0.856,-2.64,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":105,"volume":1076,"transactions":9,"vwap":1561},"2025-10-09",32.46,32.47,32.42,32.446,-0.127,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":466,"percent_change":1567,"volume":169,"transactions":9,"vwap":1566},"2025-10-08",32.62,32.573,0.62,{"date":1569,"open":1088,"high":1570,"low":1088,"close":1571,"change":636,"percent_change":680,"volume":632,"transactions":9,"vwap":1571},"2025-10-07",32.41,32.373,{"date":1573,"open":1574,"high":1403,"low":1575,"close":1575,"change":977,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-06",32.55,32.498,0.4,2100,{"date":1579,"open":1560,"high":1560,"low":1580,"close":1580,"change":1581,"percent_change":263,"volume":1023,"transactions":9,"vwap":1580},"2025-10-03",32.369,0.002,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1228,"volume":627,"transactions":9,"vwap":1585},"2025-10-02",32.35,32.367,0.017,{"date":1588,"open":1589,"high":1560,"low":1589,"close":1584,"change":878,"percent_change":1538,"volume":1590,"transactions":9,"vwap":1584},"2025-10-01",32.23,7500,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1595,"percent_change":352,"volume":632,"transactions":9,"vwap":1594},"2025-09-30",32.02,32.233,0.179,{"date":1597,"open":1524,"high":1524,"low":1598,"close":1599,"change":1600,"percent_change":780,"volume":1023,"transactions":9,"vwap":1599},"2025-09-29",32,32.054001,0.073,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":351,"percent_change":484,"volume":1606,"transactions":9,"vwap":1605},"2025-09-26",31.82,32.040001,31.981,3600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1610,"change":717,"percent_change":855,"volume":851,"transactions":9,"vwap":1610},"2025-09-25",31.66,31.773,31.65,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":919,"percent_change":365,"volume":851,"transactions":9,"vwap":1615},"2025-09-24",32.029999,31.951,{"date":1617,"open":1618,"high":1618,"low":1604,"close":1619,"change":1620,"percent_change":1621,"volume":1527,"transactions":9,"vwap":1619},"2025-09-23",32.28,32.063999,-0.236,-0.73,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1023,"transactions":9,"vwap":1625},"2025-09-22",32.22,32.3,0.203,0.63,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":862,"transactions":9,"vwap":1631},"2025-09-19",32.0050011,32.097,0.184,0.58,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":726,"percent_change":626,"volume":1076,"transactions":9,"vwap":1637},"2025-09-18",31.99,31.913,{"date":1639,"open":1640,"high":1063,"low":1641,"close":1642,"change":887,"percent_change":372,"volume":1527,"transactions":9,"vwap":1642},"2025-09-17",31.75,31.54,31.711,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":60,"volume":1480,"transactions":9,"vwap":1646},"2025-09-16",31.81,31.791,-0.017,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1380,"percent_change":1538,"volume":1653,"transactions":9,"vwap":1652},"2025-09-15",31.85,31.77,31.808,3800,{"date":1655,"open":1656,"high":1044,"low":1657,"close":1658,"change":1659,"percent_change":887,"volume":1660,"transactions":9,"vwap":1658},"2025-09-12",31.73,31.68,31.695,-0.025,3300,{"date":1662,"open":1657,"high":1663,"low":1657,"close":1663,"change":934,"percent_change":1059,"volume":1664,"transactions":9,"vwap":1663},"2025-09-11",31.72,4700,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":46,"percent_change":1413,"volume":1076,"transactions":9,"vwap":1668},"2025-09-10",31.44,31.376,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":426,"percent_change":1673,"volume":1480,"transactions":9,"vwap":1672},"2025-09-09",31.17,31.276,0.42,{"date":1675,"open":1033,"high":1033,"low":1676,"close":1677,"change":1678,"percent_change":930,"volume":964,"transactions":9,"vwap":1677},"2025-09-08",31.132,31.146,0.092,{"date":1680,"open":1671,"high":1671,"low":1681,"close":1682,"change":1683,"percent_change":491,"volume":1684,"transactions":9,"vwap":1682},"2025-09-05",30.96,31.054001,-0.126,2200,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":868,"percent_change":900,"volume":1689,"transactions":9,"vwap":1688},"2025-09-04",31.13,31.18,1500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1693},"2025-09-03",30.83,30.873,30.81,0.16,0.52,36200,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":765,"volume":1704,"transactions":9,"vwap":1702},"2025-09-02",30.67,30.76,30.713,-0.235,3500,{"date":1706,"open":1008,"high":1008,"low":1707,"close":1707,"change":1708,"percent_change":1297,"volume":1480,"transactions":9,"vwap":1707},"2025-08-29",30.948,-0.252,{"date":1710,"open":1711,"high":969,"low":1711,"close":969,"change":1712,"percent_change":1538,"volume":632,"transactions":9,"vwap":969},"2025-08-28",31.195,0.112,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":803,"percent_change":1717,"volume":746,"transactions":9,"vwap":1716},"2025-08-27",31.030001,31.087999,0.29,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":878,"percent_change":1722,"volume":1684,"transactions":9,"vwap":1721},"2025-08-26",30.9,30.997,0.38,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":661,"volume":746,"transactions":9,"vwap":1726},"2025-08-25",30.98,30.88,-0.092,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":945,"transactions":9,"vwap":1733},"2025-08-22",30.74,31.07,30.73,30.972,0.501,1.64,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":632,"transactions":9,"vwap":1739},"2025-08-21",30.535,30.471,-0.109,-0.36,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-08-20",30.429,30.68,30.39,30.58,-0.115,-0.37,2800,{"date":1752,"open":1730,"high":1730,"low":1753,"close":1753,"change":1703,"percent_change":765,"volume":656,"transactions":9,"vwap":1753},"2025-08-19",30.695,{"date":1755,"open":1756,"high":1756,"low":1726,"close":1757,"change":1758,"percent_change":1312,"volume":746,"transactions":9,"vwap":1757},"2025-08-18",30.94,30.93,0.033,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1749,"volume":862,"transactions":9,"vwap":1762},"2025-08-15",30.97,30.897,-0.116,{"date":1765,"open":1725,"high":1766,"low":1756,"close":1766,"change":749,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-08-14",31.013,0.08,2300,{"date":1770,"open":1771,"high":1772,"low":1720,"close":1773,"change":1774,"percent_change":1385,"volume":964,"transactions":9,"vwap":1773},"2025-08-13",30.969,30.99,30.987,0.109,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":656,"transactions":9,"vwap":1778},"2025-08-12",30.87,30.878,0.417,1.37,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":15,"percent_change":1741,"volume":638,"transactions":9,"vwap":1783},"2025-08-11",30.461,{"date":1785,"open":1747,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":631,"volume":674,"transactions":9,"vwap":1787},"2025-08-08",30.588,30.571,0.276,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":478,"percent_change":227,"volume":851,"transactions":9,"vwap":1792},"2025-08-07",30.454,30.295,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":632,"transactions":9,"vwap":1796},"2025-08-06",30.32,30.335,0.229,0.76,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-08-05",30.14,30.23,30.106,-0.184,-0.61,2900,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":964,"transactions":9,"vwap":1810},"2025-08-04",30.143,30.29,0.496,1.66,{"date":1814,"open":1815,"high":1815,"low":171,"close":171,"change":1816,"percent_change":95,"volume":1806,"transactions":9,"vwap":171},"2025-08-01",29.96,-0.542,{"date":1818,"open":1819,"high":1819,"low":1795,"close":1820,"change":1821,"percent_change":365,"volume":1822,"transactions":9,"vwap":1820},"2025-07-31",30.687,30.336,-0.106,8600,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":818,"percent_change":643,"volume":1827,"transactions":9,"vwap":1826},"2025-07-30",30.577,30.442,2600,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":643,"volume":638,"transactions":9,"vwap":1830},"2025-07-29",30.503,-0.062,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":499,"volume":1838,"transactions":9,"vwap":1836},"2025-07-28",30.64,30.55,30.565,-0.031,2700,{"date":1840,"open":1834,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1722,"volume":1844,"transactions":9,"vwap":1842},"2025-07-25",30.66,30.596,0.116,65400,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":638,"transactions":9,"vwap":1847},"2025-07-24",30.48,0.067,0.22,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":312,"volume":1856,"transactions":9,"vwap":1854},"2025-07-23",30.42,30.44,30.413,0.284,118000,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":706,"percent_change":706,"volume":632,"transactions":9,"vwap":1860},"2025-07-22",30.193,30.129,{"date":175,"open":1795,"high":1862,"low":1860,"close":1860,"change":1863,"percent_change":1864,"volume":656,"transactions":9,"vwap":1860},30.33,-0.191,-0.63]