[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UXOC":3,"homepage-market-summary":25,"stock-historical-UXOC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UXOC","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},40.55,40.62,40.65,40.8446,-0.2946,-0.72,920,41.1,32.58,6383.059227888446,93.5,493,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},28.26,7120,2598847.8662,42.96,"2025-04-28",[180,183,192,201,209,218,228,237,247,256,263,273,283,294,302,310,318,328,337,345,355,365,375,385,393,404,413,422,430,437,445,452,461,469,476,484,492,500,510,517,526,534,541,550,556,563,572,580,588,597,606,616,625,633,640,649,659,666,676,685,695,704,711,719,725,731,739,743,749,755,761,768,776,781,787,795,803,810,818,824,830,837,844,851,857,863,868,875,881,888,894,899,904,909,913,920,927,934,940,948,952,959,965,971,976,983,990,994,1000,1009,1014,1019,1025,1032,1035,1040,1045,1053,1058,1063,1069,1074,1082,1088,1095,1103,1108,1113,1120,1126,1133,1138,1146,1154,1161,1169,1177,1185,1192,1198,1204,1210,1218,1224,1231,1236,1244,1249,1256,1262,1269,1276,1284,1291,1299,1304,1311,1318,1324,1331,1338,1345,1352,1357,1364,1370,1376,1382,1389,1395,1402,1408,1415,1422,1428,1432,1437,1443,1447,1451,1456,1461,1468,1472,1477,1482,1487,1492,1497,1504,1510,1516,1521,1525,1531,1538,1541,1546,1552,1558,1564,1568,1572,1577,1582,1587,1593,1598,1606,1609,1613,1618,1622,1626,1629,1635,1639,1643,1647,1654,1660,1666,1673,1679,1686,1691,1698,1703,1707,1713,1717,1725,1729,1733,1740,1745,1752,1759,1765,1771,1775,1781,1786,1792,1797,1803,1808,1815,1821,1825,1831,1837,1842,1848,1854,1860,1865,1870,1875,1880,1887,1892,1896,1903,1908,1913,1918,1924,1929,1934,1939,1945,1952,1959,1965,1971,1978,1987,1995,1999,2003,2006,2014,2018,2026,2033,2040,2046,2050,2054,2059,2063,2069,2074,2081,2088,2095,2100,2105,2111,2115,2119,2123,2127,2131,2135,2140,2147,2152,2156,2162,2168,2176,2182,2187,2193,2199,2204,2209,2214,2220,2227,2235,2241,2245,2253,2259,2266,2273,2278,2284,2289,2295,2302,2306,2310,2314,2320,2326,2331,2337,2343,2348,2353,2360,2366,2370,2376,2382,2388,2393,2397,2401,2407,2413,2419,2424,2428,2435,2438,2445,2453,2460,2465,2470],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},36,40.6134,{"date":184,"open":185,"high":16,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",40.74,40.73,-0.1354,-0.33,5483,76,40.7969,{"date":193,"open":194,"high":20,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",40.92,40.98,0.3143,0.77,3164,37,40.9824,{"date":202,"open":203,"high":185,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":47,"vwap":208},"2026-10-05",40.35,40.6657,0.3131,0.78,2094,40.556,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",40.32,40.3526,0.3348,0.84,1089,26,40.3257,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",39.77,40.0178,39.76,0.0164,0.04,4272,56,39.9898,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",40.28,40.0014,-0.0264,-0.07,332,16,40.1774,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",39.93,40.0278,39.92,-0.0822,-0.2,1516,29,39.9536,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",40.06,40.11,-0.4098,-1.01,665,21,40.0917,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":235,"vwap":262},"2026-09-25",40.5198,0.2444,0.61,166,40.4353,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",40.2,40.2754,40.18,0.0257,0.06,1606.3002,38,40.207,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",40.29,40.315,40.2497,-0.4128,-1.02,872,31,40.2813,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",40.61,40.67,40.595,40.6625,-0.0037,-0.01,3453.5,28,40.6153,{"date":295,"open":13,"high":296,"low":13,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",40.6662,0.7732,1.94,686,34,40.5222,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":254,"vwap":309},"2026-09-18",39.7,39.893,0.0296,0.07,696,39.7338,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":235,"vwap":317},"2026-09-17",39.71,39.8634,0.5496,1.4,402,39.7552,{"date":319,"open":304,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",39.7249,39.22,39.3138,-0.1955,-0.49,2171,50,39.464,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",39.47,39.5093,-0.2556,-0.64,700,39,39.5045,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":292,"vwap":344},"2026-09-14",39.81,39.7649,-0.2264,-0.57,593.3,39.7898,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",40.035,39.97,39.9913,0.4058,1.03,1466,13,39.9917,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",39.58,39.59,39.5855,-0.2641,-0.66,995,23,39.5834,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",39.91,39.84,39.8496,-0.2201,-0.55,1629,32,39.8775,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",40.12,40.1201,40.0697,-0.2729,-0.68,319,12,40.1238,{"date":386,"open":387,"high":387,"low":275,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":292,"vwap":392},"2026-09-04",40.41,40.3426,-0.2061,-0.51,897,40.3305,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",40.23,40.56,40.22,40.5487,0.5108,1.28,891,17,40.343,{"date":405,"open":249,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",40.07,40.0379,0.2404,0.6,468,18,40.0566,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",39.895,39.7975,-0.3999,-0.99,530,27,39.866,{"date":423,"open":377,"high":424,"low":249,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",40.1974,-0.1408,-0.35,1374,24,40.115,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":235,"vwap":436},"2026-08-28",40.3382,-0.1129,-0.28,160,40.4189,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":206,"volume":443,"transactions":363,"vwap":444},"2026-08-27",40.42,40.4511,40.365,0.3118,556,40.4039,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":-6,"volume":450,"transactions":428,"vwap":451},"2026-08-26",40.08,40.1393,-0.0013,442,40.0743,{"date":453,"open":454,"high":455,"low":249,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",40.09,40.1406,0.1442,0.36,978,15,40.0784,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":292,"vwap":468},"2026-08-24",39.945,39.9964,-0.1381,-0.34,1011.75,39.9525,{"date":470,"open":377,"high":471,"low":377,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":428,"vwap":475},"2026-08-21",40.1345,0.1909,0.48,523.25,40.1471,{"date":477,"open":406,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":254,"vwap":483},"2026-08-20",40.095,39.9436,-0.3771,-0.94,2272,40.0564,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":402,"vwap":491},"2026-08-19",40.44,40.3207,0.1107,0.28,417,40.4101,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":353,"vwap":499},"2026-08-18",40.36,40.21,-0.355,-0.88,956,40.2948,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",40.71,40.81,40.565,-0.21,-0.52,1293,22,40.6648,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":383,"vwap":516},"2026-08-14",40.775,-0.105,-0.26,121,40.7564,{"date":518,"open":137,"high":519,"low":520,"close":521,"change":522,"percent_change":197,"volume":523,"transactions":524,"vwap":525},"2026-08-13",40.9,40.76,40.88,0.3139,2679,43,40.8421,{"date":527,"open":396,"high":528,"low":396,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":292,"vwap":533},"2026-08-12",40.605,40.5661,0.1419,0.35,2225,40.58,{"date":535,"open":13,"high":13,"low":439,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":459,"vwap":540},"2026-08-11",40.4242,-0.1763,-0.43,259,40.4988,{"date":542,"open":543,"high":543,"low":396,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",40.63,40.6005,-0.0326,-0.08,670,41,40.6066,{"date":551,"open":13,"high":552,"low":13,"close":552,"change":553,"percent_change":136,"volume":554,"transactions":216,"vwap":555},"2026-08-07",40.6331,0.277,626,40.5778,{"date":557,"open":230,"high":558,"low":230,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":459,"vwap":562},"2026-08-06",40.3561,-0.1621,-0.4,547,40.3215,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":281,"vwap":571},"2026-08-05",40.66,40.51,40.5182,-0.0395,-0.1,2326,40.5384,{"date":573,"open":533,"high":533,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",40.5577,0.8817,2.22,651,30,40.4392,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":245,"vwap":587},"2026-08-03",39.67,39.676,0.5757,1.47,561,39.623,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":594,"volume":595,"transactions":181,"vwap":596},"2026-07-31",38.955,39.1003,38.94,0.3935,1.02,2765,38.9263,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",38.34,38.7068,0.6845,1.8,1286,33,38.5308,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",38.18,38.29,38.0223,-0.6838,-1.77,1220,35,38.2884,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":68,"volume":622,"transactions":623,"vwap":624},"2026-07-28",38.71,38.74,38.7061,0.1261,1087,25,38.716,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":402,"vwap":632},"2026-07-27",38.47,38.58,0.0484,0.13,324,38.5144,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":-6,"volume":638,"transactions":245,"vwap":639},"2026-07-24",38.72,38.5316,-0.0009,397.766,38.7159,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":254,"vwap":648},"2026-07-23",38.53,38.5325,38.44,-0.5982,-1.53,694,38.4883,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":235,"vwap":658},"2026-07-22",39.15,39.16,39.12,39.1307,-0.0243,-0.06,1731,39.1351,{"date":660,"open":651,"high":661,"low":651,"close":661,"change":662,"percent_change":663,"volume":539,"transactions":664,"vwap":665},"2026-07-21",39.155,0.405,1.05,11,39.134,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",38.85,38.93,38.75,-0.1585,-0.41,2576,40,38.8556,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":199,"vwap":684},"2026-07-17",39.05,38.87,38.9085,-0.3932,-1,787,38.9135,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",39.41,39.28,39.3017,-0.2408,-0.61,484,20,39.3315,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":700,"percent_change":701,"volume":702,"transactions":363,"vwap":703},"2026-07-15",39.45,39.5425,39.37,0.1257,0.32,1127,39.4729,{"date":705,"open":699,"high":706,"low":699,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":363,"vwap":710},"2026-07-14",39.4168,0.1668,0.42,512,39.3773,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":604,"vwap":718},"2026-07-13",39.46,39.25,-0.3,-0.76,1174,39.3189,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":473,"volume":724,"transactions":9,"vwap":722},"2026-07-10",39.33,39.55,0.188,800,{"date":726,"open":651,"high":727,"low":651,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-09",39.362,0.382,0.98,2500,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":734},"2026-07-08",38.86,38.98,38.61,-0.18,-0.46,4100,{"date":740,"open":741,"high":742,"low":741,"close":652,"change":736,"percent_change":737,"volume":334,"transactions":9,"vwap":652},"2026-07-07",39.029999,39.19,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":708,"percent_change":748,"volume":724,"transactions":9,"vwap":747},"2026-07-06",39.26,39.345,39.34,1.08,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",38.92,-0.141,-0.36,300,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":724,"transactions":9,"vwap":758},"2026-07-01",39.24,39.061001,-0.099,-0.25,{"date":762,"open":763,"high":764,"low":734,"close":652,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":652},"2026-06-30",38.99,39.185,0.385,0.99,1300,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",38.73,38.83,38.775,0.575,1.51,900,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":426,"volume":172,"transactions":9,"vwap":779},"2026-06-26",38.43,38.2,-0.136,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":168,"volume":786,"transactions":9,"vwap":784},"2026-06-25",38.475,38.336,-0.012,400,{"date":788,"open":789,"high":790,"low":609,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-24",38.48,38.735,38.348,-0.052,-0.14,1500,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",38.67,38.38,38.4,-0.645,-1.65,7800,{"date":804,"open":747,"high":747,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-22",39.0099983,39.044998,-0.208,-0.53,1100,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":813},"2026-06-18",39.09,39.253,39.060001,0.515,1.33,1200,{"date":819,"open":699,"high":699,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",38.738,-0.604,-1.54,2300,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":172,"transactions":9,"vwap":827},"2026-06-16",39.54,39.342,-0.177,-0.45,{"date":831,"open":697,"high":832,"low":697,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",39.654,39.519,0.732,1.89,4200,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":794,"transactions":9,"vwap":841},"2026-06-12",38.64,38.81,38.787,0.257,0.67,{"date":845,"open":846,"high":642,"low":847,"close":642,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":642},"2026-06-11",37.93,37.87,0.607,1.6,2400,{"date":852,"open":627,"high":627,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",37.923,-0.58,-1.51,600,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":107,"volume":817,"transactions":9,"vwap":861},"2026-06-09",38.82,37.94,38.503,-0.152,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":224,"volume":724,"transactions":9,"vwap":866},"2026-06-08",38.8,38.655,0.016,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",39.18,38.639,-1.134,-2.85,1400,{"date":876,"open":304,"high":877,"low":304,"close":878,"change":879,"percent_change":880,"volume":874,"transactions":9,"vwap":878},"2026-06-04",39.79,39.773,0.17,0.43,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-03",39.63,39.603,-0.292,-0.73,500,{"date":889,"open":890,"high":890,"low":415,"close":415,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":415},"2026-06-02",39.9,0.065,0.16,100,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":489,"volume":334,"transactions":9,"vwap":897},"2026-06-01",39.88,39.83,0.113,{"date":900,"open":312,"high":901,"low":312,"close":901,"change":902,"percent_change":903,"volume":334,"transactions":9,"vwap":901},"2026-05-29",39.717,0.08,0.2,{"date":905,"open":330,"high":906,"low":330,"close":906,"change":907,"percent_change":908,"volume":856,"transactions":9,"vwap":906},"2026-05-28",39.637,0.297,0.75,{"date":910,"open":911,"high":747,"low":745,"close":747,"change":912,"percent_change":62,"volume":754,"transactions":9,"vwap":747},"2026-05-27",39.285,-0.02,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":874,"transactions":9,"vwap":917},"2026-05-26",39.39,39.27,39.36,0.279,0.71,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":856,"transactions":9,"vwap":924},"2026-05-22",39.17,39.21,39.081001,0.198,0.51,{"date":928,"open":618,"high":929,"low":930,"close":929,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":929},"2026-05-21",38.883,38.7,0.098,0.25,1700,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":767,"transactions":9,"vwap":937},"2026-05-20",38.39,38.785,0.457,1.19,{"date":941,"open":936,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-19",38.52,38.27,38.328,-0.319,-0.83,1800,{"date":949,"open":642,"high":950,"low":644,"close":950,"change":656,"percent_change":951,"volume":823,"transactions":9,"vwap":950},"2026-05-18",38.647,-0.16,{"date":953,"open":668,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-15",38.89,38.707,-0.563,-1.43,1600,{"date":960,"open":961,"high":961,"low":321,"close":916,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":916},"2026-05-14",39.3,0.325,0.83,2000,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":843,"volume":817,"transactions":9,"vwap":969},"2026-05-13",38.76,38.95,38.945,0.258,{"date":972,"open":973,"high":974,"low":644,"close":974,"change":975,"percent_change":290,"volume":817,"transactions":9,"vwap":974},"2026-05-12",38.55,38.687,-0.003,{"date":977,"open":840,"high":771,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-11",38.65,38.69,0.075,0.19,20100,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":172,"transactions":9,"vwap":986},"2026-05-08",38.57,38.615,38.56,0.363,0.95,{"date":991,"open":627,"high":627,"low":992,"close":992,"change":993,"percent_change":324,"volume":786,"transactions":9,"vwap":992},"2026-05-07",38.252,-0.188,{"date":995,"open":996,"high":644,"low":996,"close":644,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":644},"2026-05-06",38.15,0.635,1.68,39500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-05",37.78,37.9,37.7,37.805,0.353,0.94,2800,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":854,"volume":754,"transactions":9,"vwap":1012},"2026-05-04",37.6,37.452,-0.218,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1016,"change":1018,"percent_change":68,"volume":724,"transactions":9,"vwap":1016},"2026-05-01",37.67,37.745,0.125,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":775,"transactions":9,"vwap":1022},"2026-04-30",37.35,37.545,0.478,1.29,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":793,"volume":850,"transactions":9,"vwap":1030},"2026-04-29",36.95,37.12,36.935,37.067001,-0.053,{"date":1033,"open":1028,"high":1028,"low":1028,"close":1028,"change":1034,"percent_change":854,"volume":893,"transactions":9,"vwap":1028},"2026-04-28",-0.215,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":112,"volume":874,"transactions":9,"vwap":1038},"2026-04-27",37.22,37.335,0.115,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1037,"change":68,"percent_change":102,"volume":1044,"transactions":9,"vwap":1037},"2026-04-24",37.2,37.25,7500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":243,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-23",37.0099983,37.11,36.77,36.89,-0.54,6900,{"date":1054,"open":1047,"high":1055,"low":1047,"close":1055,"change":1056,"percent_change":1057,"volume":958,"transactions":9,"vwap":1055},"2026-04-22",37.09,0.394,1.07,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":893,"transactions":9,"vwap":1060},"2026-04-21",36.696,-0.24,-0.65,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":724,"transactions":9,"vwap":1066},"2026-04-20",37.060001,36.936,-0.114,-0.31,{"date":1070,"open":1047,"high":1071,"low":199,"close":1071,"change":1072,"percent_change":1073,"volume":334,"transactions":9,"vwap":1071},"2026-04-17",37.049999,0.445,1.22,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":879,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-16",36.53,36.62,36.48,36.605,0.47,3600,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":989,"volume":1087,"transactions":9,"vwap":1085},"2026-04-15",36.21,36.435,0.344,45600,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-14",35.87,36.091,0.521,1.46,1900,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-13",35.17,35.58,35.57,0.319,0.9,3300,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":893,"transactions":9,"vwap":1105},"2026-04-10",35.251,-0.061,-0.17,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":197,"volume":794,"transactions":9,"vwap":1111},"2026-04-09",34.95,35.312,0.27,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-08",34.89,35.042,0.906,2.65,5200,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":269,"volume":1125,"transactions":9,"vwap":1123},"2026-04-07",33.82,34.136,0.019,3400,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-06",33.99,34.117,0.139,0.41,9300,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":307,"volume":947,"transactions":9,"vwap":1136},"2026-04-02",33.69,33.978,0.025,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-01",34.029999,34.099998,33.953,0.286,0.85,5700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1149},"2026-03-31",33.2,33.667,33.17,0.932,2.85,7400,{"date":1155,"open":1156,"high":1157,"low":21,"close":1158,"change":1159,"percent_change":1160,"volume":964,"transactions":9,"vwap":1158},"2026-03-30",32.91,33.0099983,32.735,-0.125,-0.38,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":964,"transactions":9,"vwap":1166},"2026-03-27",33.11,33.25,32.85,32.86,-0.575,-1.72,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-26",33.75,33.41,33.435,-0.62,-1.82,19300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":775,"transactions":9,"vwap":1182},"2026-03-25",34.049999,34.11,34.02,34.055,0.185,0.55,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":324,"volume":1191,"transactions":9,"vwap":1189},"2026-03-24",33.74,34.040001,33.87,-0.167,3700,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":887,"transactions":9,"vwap":1195},"2026-03-23",34.18,34.036999,0.408,1.21,{"date":1199,"open":1189,"high":1189,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-20",33.629,-0.531,-1.55,14700,{"date":1205,"open":300,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":434,"volume":1209,"transactions":9,"vwap":1206},"2026-03-19",34.16,33.95,-0.095,2900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":158,"volume":1217,"transactions":9,"vwap":1215},"2026-03-18",34.45,34.52,34.21,34.255,-0.465,16900,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":879,"volume":1223,"transactions":9,"vwap":1221},"2026-03-17",34.78,34.72,0.059,3800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1006,"percent_change":351,"volume":1230,"transactions":9,"vwap":1229},"2026-03-16",34.61,34.69,34.6,34.661,9900,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":33,"volume":794,"transactions":9,"vwap":1234},"2026-03-13",34.42,34.308,-0.162,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1102,"transactions":9,"vwap":1241},"2026-03-12",34.65,34.71,34.44,34.47,-0.597,-1.7,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":546,"volume":730,"transactions":9,"vwap":1247},"2026-03-11",34.91,35.067001,-0.027,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":656,"percent_change":1107,"volume":1255,"transactions":9,"vwap":1254},"2026-03-10",35.16,35.44,35.084999,35.094002,8900,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":908,"volume":1261,"transactions":9,"vwap":1259},"2026-03-09",34.38,35.154,0.263,50900,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":874,"transactions":9,"vwap":1266},"2026-03-06",34.83,35.080002,34.891,-0.469,-1.33,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":361,"volume":1275,"transactions":9,"vwap":1272},"2026-03-05",35.236,35.36,35.09,-0.236,4600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":947,"transactions":9,"vwap":1281},"2026-03-04",35.56,35.62,35.54,35.596,0.324,0.92,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":933,"transactions":9,"vwap":1288},"2026-03-03",34.8,35.32,35.272,-0.402,-1.13,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":630,"volume":1298,"transactions":9,"vwap":1296},"2026-03-02",35.5,35.736,35.49,35.674,0.048,2100,{"date":1300,"open":1098,"high":1301,"low":1302,"close":1301,"change":1303,"percent_change":33,"volume":767,"transactions":9,"vwap":1301},"2026-02-27",35.626,35.46,-0.168,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":1309,"percent_change":1310,"volume":874,"transactions":9,"vwap":1307},"2026-02-26",35.71,35.794,35.601,-0.252,-0.7,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":1316,"percent_change":1144,"volume":1317,"transactions":9,"vwap":1314},"2026-02-25",35.98,36.046001,35.92,0.303,75900,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":171,"volume":1323,"transactions":9,"vwap":1321},"2026-02-24",35.55,35.743,0.354,74600,{"date":1325,"open":1326,"high":1302,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":958,"transactions":9,"vwap":1328},"2026-02-23",35.39,35.33,35.389,-0.424,-1.18,{"date":1332,"open":1306,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":908,"volume":1337,"transactions":9,"vwap":1335},"2026-02-20",35.84,35.64,35.813,0.268,4400,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":786,"transactions":9,"vwap":1342},"2026-02-19",35.59,35.48,35.545,-0.133,-0.37,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":874,"transactions":9,"vwap":1349},"2026-02-18",35.75,35.605,35.678,0.228,0.64,{"date":1353,"open":1354,"high":1280,"low":1354,"close":1355,"change":1356,"percent_change":902,"volume":775,"transactions":9,"vwap":1355},"2026-02-17",35.22,35.45,0.029,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":786,"transactions":9,"vwap":1361},"2026-02-13",35.52,35.6,35.421,0.031,0.09,{"date":1365,"open":1360,"high":1366,"low":1326,"close":1326,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1326},"2026-02-12",35.63,-0.651,-1.81,5500,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":887,"transactions":9,"vwap":1373},"2026-02-11",35.95,36.041,0.041,0.11,{"date":1377,"open":1378,"high":1379,"low":1380,"close":181,"change":1381,"percent_change":672,"volume":958,"transactions":9,"vwap":181},"2026-02-10",36.28,36.29,35.995,-0.148,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":724,"transactions":9,"vwap":1386},"2026-02-09",35.965,36.18,36.148,0.132,0.37,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":874,"transactions":9,"vwap":1392},"2026-02-06",35.61,36.015999,0.823,2.34,{"date":1396,"open":1327,"high":1295,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-05",35.13,35.193,-0.517,-1.45,24700,{"date":1403,"open":1404,"high":1405,"low":1340,"close":1306,"change":1406,"percent_change":342,"volume":1407,"transactions":9,"vwap":1306},"2026-02-04",35.8,35.89,-0.204,73600,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":887,"transactions":9,"vwap":1412},"2026-02-03",36.060001,35.67,35.914,-0.324,-0.89,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1184,"volume":1421,"transactions":9,"vwap":1419},"2026-02-02",36.17,36.32,36.238,0.197,2700,{"date":1423,"open":1424,"high":1425,"low":1090,"close":1373,"change":1426,"percent_change":829,"volume":1427,"transactions":9,"vwap":1373},"2026-01-30",36.12,36.15,-0.164,32600,{"date":1429,"open":1372,"high":1430,"low":1090,"close":1430,"change":1431,"percent_change":1061,"volume":775,"transactions":9,"vwap":1430},"2026-01-29",36.205,-0.086,{"date":1433,"open":1418,"high":1418,"low":1434,"close":1435,"change":1436,"percent_change":912,"volume":172,"transactions":9,"vwap":1435},"2026-01-28",36.23,36.291,-0.007,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":786,"transactions":9,"vwap":1440},"2026-01-27",36.31,36.298,0.191,0.53,{"date":1444,"open":1425,"high":1425,"low":1445,"close":1445,"change":1446,"percent_change":926,"volume":786,"transactions":9,"vwap":1445},"2026-01-26",36.107,0.184,{"date":1448,"open":1372,"high":1384,"low":1405,"close":1449,"change":1450,"percent_change":902,"volume":172,"transactions":9,"vwap":1449},"2026-01-23",35.923,0.027,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":260,"volume":786,"transactions":9,"vwap":1454},"2026-01-22",35.97,35.896,0.219,{"date":1457,"open":1293,"high":1458,"low":1293,"close":1459,"change":1460,"percent_change":1073,"volume":1421,"transactions":9,"vwap":1459},"2026-01-21",35.715,35.677,0.431,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":856,"transactions":9,"vwap":1465},"2026-01-20",35.435,35.465,35.246,-0.87,-2.41,{"date":1469,"open":1424,"high":1424,"low":1470,"close":1470,"change":1471,"percent_change":48,"volume":754,"transactions":9,"vwap":1470},"2026-01-16",36.116,0.036,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":489,"volume":1476,"transactions":9,"vwap":1474},"2026-01-15",36.080002,0.099,200,{"date":1478,"open":1090,"high":1479,"low":1480,"close":1479,"change":1481,"percent_change":691,"volume":775,"transactions":9,"vwap":1479},"2026-01-14",35.981,35.845,-0.221,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":893,"transactions":9,"vwap":1484},"2026-01-13",36.202,-0.083,-0.23,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":893,"transactions":9,"vwap":1489},"2026-01-12",36.285,0.01,0.03,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1476,"transactions":9,"vwap":1494},"2026-01-09",36.275,0.335,0.93,{"date":1498,"open":1315,"high":1499,"low":1315,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-08",36.0050011,35.94,-0.045,-0.13,3200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":752,"percent_change":107,"volume":1509,"transactions":9,"vwap":1508},"2026-01-07",36.09,36.25,35.985,605800,{"date":1511,"open":1512,"high":1425,"low":1405,"close":1513,"change":1514,"percent_change":1515,"volume":823,"transactions":9,"vwap":1513},"2026-01-06",35.91,36.126,0.291,0.81,{"date":1517,"open":1405,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":908,"volume":1008,"transactions":9,"vwap":1519},"2026-01-05",35.9,35.835,0.265,{"date":1522,"open":1295,"high":1340,"low":1523,"close":1099,"change":1524,"percent_change":224,"volume":817,"transactions":9,"vwap":1099},"2026-01-02",35.47,0.015,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":946,"volume":964,"transactions":9,"vwap":1529},"2025-12-31",35.68,35.76,35.555,-0.298,{"date":1532,"open":1533,"high":1500,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-30",35.73,35.853,-0.013,-0.04,8100,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1190,"percent_change":737,"volume":1476,"transactions":9,"vwap":1540},"2025-12-29",35.866,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":269,"volume":1545,"transactions":9,"vwap":1543},"2025-12-26",36.033001,0.023,0,{"date":1547,"open":1548,"high":1548,"low":1313,"close":1549,"change":1550,"percent_change":1551,"volume":724,"transactions":9,"vwap":1549},"2025-12-24",36.02,36.0099983,0.083,0.23,{"date":1553,"open":1333,"high":1372,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1094,"transactions":9,"vwap":1555},"2025-12-23",35.78,35.927,0.237,0.66,{"date":1559,"open":1306,"high":1306,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":933,"transactions":9,"vwap":1561},"2025-12-22",35.65,35.69,0.224,0.63,{"date":1565,"open":1252,"high":1566,"low":1252,"close":1566,"change":1567,"percent_change":1101,"volume":887,"transactions":9,"vwap":1566},"2025-12-19",35.466,0.318,{"date":1569,"open":1327,"high":1327,"low":1570,"close":1571,"change":962,"percent_change":1496,"volume":1094,"transactions":9,"vwap":1571},"2025-12-18",35.119,35.148,{"date":1573,"open":1110,"high":1110,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":334,"transactions":9,"vwap":1574},"2025-12-17",34.823,-0.526,-1.49,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":656,"percent_change":1107,"volume":809,"transactions":9,"vwap":1580},"2025-12-16",35.295,35.349,35.175,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1431,"percent_change":1061,"volume":887,"transactions":9,"vwap":1586},"2025-12-15",35.43,35.405,35.409,{"date":1588,"open":1306,"high":1306,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":933,"transactions":9,"vwap":1590},"2025-12-12",35.41,35.495,-0.388,-1.08,{"date":1594,"open":1595,"high":1512,"low":1595,"close":1596,"change":1597,"percent_change":981,"volume":794,"transactions":9,"vwap":1596},"2025-12-11",35.645,35.883,0.069,{"date":1599,"open":1098,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-10",35.85,35.53,35.814,0.233,0.65,2600,{"date":1607,"open":1334,"high":1527,"low":1608,"close":1608,"change":1450,"percent_change":902,"volume":724,"transactions":9,"vwap":1608},"2025-12-09",35.581,{"date":1610,"open":1529,"high":1360,"low":1293,"close":1611,"change":1612,"percent_change":737,"volume":334,"transactions":9,"vwap":1611},"2025-12-08",35.554,-0.166,{"date":1614,"open":1528,"high":1615,"low":1616,"close":1616,"change":902,"percent_change":1617,"volume":1008,"transactions":9,"vwap":1616},"2025-12-05",35.815,35.72,0.22,{"date":1619,"open":1391,"high":1334,"low":1359,"close":1334,"change":1620,"percent_change":224,"volume":1621,"transactions":9,"vwap":1334},"2025-12-04",0.014,4700,{"date":1623,"open":1099,"high":1561,"low":1280,"close":1301,"change":1624,"percent_change":1625,"volume":1421,"transactions":9,"vwap":1301},"2025-12-03",0.086,0.24,{"date":1627,"open":1099,"high":1099,"low":1523,"close":1280,"change":1628,"percent_change":457,"volume":738,"transactions":9,"vwap":1280},"2025-12-02",0.127,{"date":1630,"open":1631,"high":1340,"low":1632,"close":1633,"change":141,"percent_change":808,"volume":1634,"transactions":9,"vwap":1633},"2025-12-01",35.42,35.4,35.413,7000,{"date":1636,"open":1099,"high":1637,"low":1320,"close":1637,"change":1638,"percent_change":708,"volume":1209,"transactions":9,"vwap":1637},"2025-11-28",35.603,0.15,{"date":1640,"open":1641,"high":1320,"low":1641,"close":1642,"change":842,"percent_change":146,"volume":874,"transactions":9,"vwap":1642},"2025-11-26",35.29,35.453,{"date":1644,"open":1220,"high":1645,"low":1220,"close":1645,"change":1006,"percent_change":1646,"volume":1621,"transactions":9,"vwap":1645},"2025-11-25",35.196,1.01,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":794,"transactions":9,"vwap":1651},"2025-11-24",34.81,34.88,34.843,0.547,1.59,{"date":1655,"open":1656,"high":1657,"low":1194,"close":1658,"change":1659,"percent_change":351,"volume":738,"transactions":9,"vwap":1658},"2025-11-21",34.194,34.56,34.296,0.349,{"date":1661,"open":1214,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1369,"transactions":9,"vwap":1663},"2025-11-20",34.352,33.947,-0.564,-1.63,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1625,"volume":1672,"transactions":9,"vwap":1670},"2025-11-19",34.25,34.73,34.511,0.084,4000,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1062,"volume":958,"transactions":9,"vwap":1677},"2025-11-18",34.24,34.536,34.427,-0.224,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":738,"transactions":9,"vwap":1683},"2025-11-17",35.040001,34.62,34.651,-0.409,-1.17,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1450,"percent_change":902,"volume":1209,"transactions":9,"vwap":1690},"2025-11-14",34.97,35.15,35.060001,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-13",35.516,35.033001,-0.676,-1.89,3100,{"date":1699,"open":1560,"high":1528,"low":1360,"close":1700,"change":1701,"percent_change":1490,"volume":1702,"transactions":9,"vwap":1700},"2025-11-12",35.709,0.004,4900,{"date":1704,"open":1280,"high":1705,"low":1280,"close":1705,"change":1706,"percent_change":1112,"volume":775,"transactions":9,"vwap":1705},"2025-11-11",35.705,0.096,{"date":1708,"open":1327,"high":1334,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1605,"transactions":9,"vwap":1710},"2025-11-10",35.24,35.609,0.612,1.75,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1491,"percent_change":1363,"volume":1421,"transactions":9,"vwap":1716},"2025-11-07",34.55,34.997,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-11-06",35.064999,35.07,34.967,-0.449,-1.27,2200,{"date":1726,"open":1632,"high":1099,"low":1632,"close":1727,"change":1728,"percent_change":1080,"volume":334,"transactions":9,"vwap":1727},"2025-11-05",35.416,0.164,{"date":1730,"open":1295,"high":1295,"low":1731,"close":1731,"change":737,"percent_change":1732,"volume":1503,"transactions":9,"vwap":1731},"2025-11-04",35.252,-1.29,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1490,"volume":1739,"transactions":9,"vwap":1737},"2025-11-03",35.82,35.652,35.712,0.002,23800,{"date":1741,"open":1533,"high":1404,"low":1560,"close":1306,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1306},"2025-10-31",0.122,0.34,3900,{"date":1746,"open":1747,"high":1554,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-10-30",35.77,35.588,-0.351,-0.98,6000,{"date":1753,"open":1754,"high":1506,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":964,"transactions":9,"vwap":1756},"2025-10-29",36.029999,35.81,35.939,-0.044,-0.12,{"date":1760,"open":1090,"high":1761,"low":1090,"close":1762,"change":1763,"percent_change":1764,"volume":767,"transactions":9,"vwap":1762},"2025-10-28",35.999,35.983,0.103,0.29,{"date":1766,"open":1616,"high":1405,"low":1616,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-27",35.88,0.536,1.52,4300,{"date":1772,"open":1773,"high":1302,"low":1773,"close":1773,"change":1774,"percent_change":1144,"volume":1298,"transactions":9,"vwap":1773},"2025-10-24",35.344,0.298,{"date":1776,"open":1777,"high":1689,"low":1246,"close":1778,"change":1779,"percent_change":1780,"volume":823,"transactions":9,"vwap":1778},"2025-10-23",35.0099983,35.046001,0.215,0.62,{"date":1782,"open":1720,"high":1273,"low":1783,"close":1784,"change":1785,"percent_change":1174,"volume":1119,"transactions":9,"vwap":1784},"2025-10-22",34.68,34.831,-0.217,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1790,"change":1545,"percent_change":1545,"volume":1791,"transactions":9,"vwap":1790},"2025-10-21",35.075001,35.11,35.048,3500,{"date":1793,"open":1246,"high":1265,"low":1246,"close":1790,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1790},"2025-10-20",0.381,1.1,5900,{"date":1798,"open":1799,"high":1239,"low":1800,"close":1801,"change":1455,"percent_change":1351,"volume":1802,"transactions":9,"vwap":1801},"2025-10-17",34.35,34.325,34.667,17700,{"date":1804,"open":1649,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":716,"volume":1125,"transactions":9,"vwap":1806},"2025-10-16",34.9,34.448,-0.264,{"date":1809,"open":1810,"high":1811,"low":1783,"close":1812,"change":1813,"percent_change":1814,"volume":1298,"transactions":9,"vwap":1812},"2025-10-15",34.895,34.99,34.712,0.179,0.52,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":951,"volume":874,"transactions":9,"vwap":1819},"2025-10-14",34.2,34.734,34.533,-0.057,{"date":1822,"open":1213,"high":1238,"low":1213,"close":1823,"change":1824,"percent_change":998,"volume":1702,"transactions":9,"vwap":1823},"2025-10-13",34.59,0.57,{"date":1826,"open":1827,"high":1827,"low":1181,"close":1181,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1181},"2025-10-10",35.099998,-1.118,-3.18,12500,{"date":1832,"open":1833,"high":1834,"low":1720,"close":1835,"change":1836,"percent_change":672,"volume":958,"transactions":9,"vwap":1835},"2025-10-09",35.103,35.14,35.138,-0.145,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":908,"volume":794,"transactions":9,"vwap":1840},"2025-10-08",35.25,35.283,0.262,{"date":1843,"open":1731,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1051,"volume":1697,"transactions":9,"vwap":1846},"2025-10-07",35.26,34.94,35.021,-0.189,{"date":1849,"open":1789,"high":1850,"low":1789,"close":1851,"change":1852,"percent_change":1853,"volume":1503,"transactions":9,"vwap":1851},"2025-10-06",35.225,35.21,0.196,0.56,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":546,"volume":1751,"transactions":9,"vwap":1858},"2025-10-03",35.185,35.28,35.014,-0.029,{"date":1861,"open":1862,"high":1273,"low":1845,"close":1863,"change":867,"percent_change":1864,"volume":1503,"transactions":9,"vwap":1863},"2025-10-02",34.958,35.042999,0.05,{"date":1866,"open":1867,"high":1681,"low":1867,"close":1868,"change":1638,"percent_change":880,"volume":1869,"transactions":9,"vwap":1868},"2025-10-01",34.76,35.027,18900,{"date":1871,"open":1227,"high":1872,"low":1873,"close":1872,"change":903,"percent_change":1874,"volume":1081,"transactions":9,"vwap":1872},"2025-09-30",34.877,34.64,0.58,{"date":1876,"open":1877,"high":1239,"low":1228,"close":1878,"change":1706,"percent_change":489,"volume":1879,"transactions":9,"vwap":1878},"2025-09-29",34.67,34.677,67300,{"date":1881,"open":1882,"high":1823,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1008,"transactions":9,"vwap":1884},"2025-09-26",34.4,34.395,34.581,0.261,0.76,{"date":1888,"open":1240,"high":1240,"low":1194,"close":1889,"change":1890,"percent_change":1891,"volume":823,"transactions":9,"vwap":1889},"2025-09-25",34.32,-0.233,-0.67,{"date":1893,"open":1873,"high":1873,"low":1894,"close":1895,"change":1343,"percent_change":1160,"volume":958,"transactions":9,"vwap":1895},"2025-09-24",34.53,34.553,{"date":1897,"open":1649,"high":1649,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-23",34.63,34.686,-0.247,-0.71,7100,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":723,"percent_change":1907,"volume":823,"transactions":9,"vwap":1906},"2025-09-22",34.798,34.933,0.54,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1617,"percent_change":1351,"volume":874,"transactions":9,"vwap":1912},"2025-09-19",34.77,34.645,34.745,{"date":1914,"open":1915,"high":1226,"low":1915,"close":1916,"change":1917,"percent_change":843,"volume":1697,"transactions":9,"vwap":1916},"2025-09-18",34.475,34.525,0.229,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1658,"change":1923,"percent_change":715,"volume":730,"transactions":9,"vwap":1658},"2025-09-17",34.29,34.41,34.28,-0.104,{"date":1925,"open":1926,"high":1927,"low":1920,"close":1882,"change":1620,"percent_change":224,"volume":1928,"transactions":9,"vwap":1882},"2025-09-16",34.36,34.43,11700,{"date":1930,"open":1921,"high":1212,"low":1931,"close":1932,"change":1933,"percent_change":1080,"volume":1125,"transactions":9,"vwap":1932},"2025-09-15",34.375,34.386,0.162,{"date":1935,"open":1936,"high":1668,"low":1817,"close":1937,"change":1938,"percent_change":892,"volume":172,"transactions":9,"vwap":1937},"2025-09-12",34.22,34.224,0.054,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1144,"volume":1298,"transactions":9,"vwap":1943},"2025-09-11",34.165,34.23,34.17,0.288,{"date":1946,"open":1947,"high":1141,"low":1948,"close":1949,"change":1950,"percent_change":457,"volume":1951,"transactions":9,"vwap":1949},"2025-09-10",34.09,33.79,33.882,0.123,9800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":701,"volume":1958,"transactions":9,"vwap":1955},"2025-09-09",33.657,33.759,33.61,0.107,5300,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":68,"volume":1791,"transactions":9,"vwap":1963},"2025-09-08",33.72,33.59,33.652,0.112,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":829,"volume":794,"transactions":9,"vwap":1969},"2025-09-05",33.78,33.4,33.54,-0.153,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":1976,"percent_change":1977,"volume":1145,"transactions":9,"vwap":1974},"2025-09-04",33.47,33.693,33.38,0.362,1.09,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-09-03",33.35,33.37,33.235,33.331,0.165,0.5,9400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1990},"2025-09-02",33.040001,33.166,32.925,-0.258,-0.77,94600,{"date":1996,"open":1172,"high":1997,"low":1968,"close":1997,"change":1998,"percent_change":497,"volume":775,"transactions":9,"vwap":1997},"2025-08-29",33.424,-0.297,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":1018,"percent_change":1388,"volume":1672,"transactions":9,"vwap":2002},"2025-08-28",33.5,33.721,{"date":2004,"open":1968,"high":2005,"low":1968,"close":2005,"change":1964,"percent_change":68,"volume":1094,"transactions":9,"vwap":2005},"2025-08-27",33.596,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2009},"2025-08-26",33.34,33.484,33.33,0.154,0.46,5600,{"date":2015,"open":1164,"high":2016,"low":1164,"close":2010,"change":2017,"percent_change":466,"volume":1791,"transactions":9,"vwap":2010},"2025-08-25",33.43,-0.113,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-08-22",33.19,33.55,33.443,0.534,1.62,5000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":951,"percent_change":2032,"volume":730,"transactions":9,"vwap":2031},"2025-08-21",32.99,33.029999,32.875,32.909,-0.48,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1485,"percent_change":760,"volume":2039,"transactions":9,"vwap":2038},"2025-08-20",33.050999,33.12,32.82,33.069,3000,{"date":2041,"open":1975,"high":1975,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":1223,"transactions":9,"vwap":2043},"2025-08-19",33.14,33.152,-0.261,-0.78,{"date":2047,"open":1172,"high":2048,"low":2049,"close":2048,"change":1738,"percent_change":1490,"volume":1791,"transactions":9,"vwap":2048},"2025-08-18",33.413,33.36,{"date":2051,"open":2052,"high":2052,"low":1975,"close":2053,"change":780,"percent_change":672,"volume":1902,"transactions":9,"vwap":2053},"2025-08-15",33.505,33.411,{"date":2055,"open":1969,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":981,"volume":1209,"transactions":9,"vwap":2056},"2025-08-14",33.547,33.42,0.063,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2009,"change":1130,"percent_change":708,"volume":933,"transactions":9,"vwap":2009},"2025-08-13",33.56,33.39,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":1298,"transactions":9,"vwap":2066},"2025-08-12",33.16,33.345,0.475,1.45,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":1190,"percent_change":390,"volume":1958,"transactions":9,"vwap":2073},"2025-08-11",32.98,33.099998,32.87,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":1503,"transactions":9,"vwap":2078},"2025-08-08",33.060001,33.035,33.036999,0.316,0.97,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":1209,"transactions":9,"vwap":2085},"2025-08-07",33.02,32.59,32.721,-0.049,-0.15,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":1209,"transactions":9,"vwap":2092},"2025-08-06",32.56,32.79,32.77,0.259,0.8,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":828,"percent_change":1051,"volume":1697,"transactions":9,"vwap":2099},"2025-08-05",32.53,32.64,32.511,{"date":2101,"open":2090,"high":2102,"low":2097,"close":2102,"change":2103,"percent_change":2104,"volume":724,"transactions":9,"vwap":2102},"2025-08-04",32.688,0.527,1.64,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":724,"transactions":9,"vwap":2108},"2025-08-01",32.31,32.161,-0.591,-1.8,{"date":2112,"open":2072,"high":1148,"low":2113,"close":2113,"change":2114,"percent_change":808,"volume":1209,"transactions":9,"vwap":2113},"2025-07-31",32.752,-0.173,{"date":2116,"open":2117,"high":2117,"low":2092,"close":1991,"change":2118,"percent_change":569,"volume":1102,"transactions":9,"vwap":1991},"2025-07-30",33.13,-0.032,{"date":2120,"open":2028,"high":2083,"low":2121,"close":2122,"change":759,"percent_change":715,"volume":1503,"transactions":9,"vwap":2122},"2025-07-29",32.94,32.957,{"date":2124,"open":2072,"high":2072,"low":2125,"close":2126,"change":1535,"percent_change":1536,"volume":817,"transactions":9,"vwap":2126},"2025-07-28",32.97,33.056,{"date":2128,"open":2029,"high":2038,"low":1157,"close":2038,"change":2129,"percent_change":2130,"volume":817,"transactions":9,"vwap":2038},"2025-07-25",0.146,0.44,{"date":2132,"open":2121,"high":2121,"low":2133,"close":2133,"change":2134,"percent_change":903,"volume":887,"transactions":9,"vwap":2133},"2025-07-24",32.923,0.066,{"date":2136,"open":2137,"high":1166,"low":2137,"close":2138,"change":2139,"percent_change":1563,"volume":958,"transactions":9,"vwap":2138},"2025-07-23",32.73,32.857,0.207,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":964,"transactions":9,"vwap":2144},"2025-07-22",32.74,32.46,32.65,0.068,0.21,{"date":2148,"open":2149,"high":2092,"low":2150,"close":2150,"change":2151,"percent_change":1617,"volume":856,"transactions":9,"vwap":2150},"2025-07-21",32.66,32.582,0.073,{"date":2153,"open":2098,"high":2098,"low":2154,"close":2155,"change":1248,"percent_change":546,"volume":809,"transactions":9,"vwap":2155},"2025-07-18",32.47,32.509,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":1455,"percent_change":2161,"volume":1605,"transactions":9,"vwap":2159},"2025-07-17",32.52,32.536,32.51,0.68,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":2146,"volume":794,"transactions":9,"vwap":2166},"2025-07-16",32.16,32.325,32.317,0.067,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":188,"volume":2175,"transactions":9,"vwap":2173},"2025-07-15",32.42,32.48,32.22,32.25,-0.106,8200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":269,"percent_change":981,"volume":817,"transactions":9,"vwap":2181},"2025-07-14",32.33,32.36,32.26,32.356,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":1160,"volume":887,"transactions":9,"vwap":2185},"2025-07-11",32.34,32.296,-0.124,{"date":2188,"open":2189,"high":2190,"low":2184,"close":2170,"change":2191,"percent_change":2192,"volume":1094,"transactions":9,"vwap":2170},"2025-07-10",32.44,32.5,0.097,0.3,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1604,"volume":730,"transactions":9,"vwap":2197},"2025-07-09",32.38,32.2,32.323,0.209,{"date":2200,"open":2201,"high":2172,"low":2202,"close":2202,"change":1501,"percent_change":793,"volume":2203,"transactions":9,"vwap":2202},"2025-07-08",32.18,32.114,9500,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":434,"percent_change":2208,"volume":1094,"transactions":9,"vwap":2207},"2025-07-07",32.222,32.159,-0.86,{"date":2210,"open":2211,"high":2097,"low":2211,"close":2212,"change":2213,"percent_change":2080,"volume":1791,"transactions":9,"vwap":2212},"2025-07-03",32.060001,32.439,0.311,{"date":2215,"open":2216,"high":2164,"low":2217,"close":2218,"change":2219,"percent_change":473,"volume":1081,"transactions":9,"vwap":2218},"2025-07-02",32.058998,32.0099983,32.128,0.152,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1502,"volume":1744,"transactions":9,"vwap":2225},"2025-07-01",31.98,32.02,31.89,31.976,-0.042,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":260,"volume":2234,"transactions":9,"vwap":2232},"2025-06-30",31.96,32.029999,31.84,32.018002,0.194,7200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":1184,"volume":874,"transactions":9,"vwap":2238},"2025-06-27",31.74,31.824,31.69,0.173,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":729,"volume":754,"transactions":9,"vwap":2243},"2025-06-26",31.651,0.308,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-06-25",31.56,31.3,31.343,0.043,0.14,433900,{"date":2254,"open":2255,"high":2256,"low":2248,"close":2248,"change":2257,"percent_change":2258,"volume":2039,"transactions":9,"vwap":2248},"2025-06-24",31.344,31.41,0.329,1.06,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2264,"percent_change":2265,"volume":1298,"transactions":9,"vwap":2262},"2025-06-23",30.81,30.971,30.74,0.339,1.11,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":434,"volume":2272,"transactions":9,"vwap":2270},"2025-06-20",30.78,30.61,30.632,-0.085,53800,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":546,"volume":775,"transactions":9,"vwap":2276},"2025-06-18",30.89,30.717,-0.026,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":964,"transactions":9,"vwap":2281},"2025-06-17",30.91,30.743,-0.253,-0.82,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":171,"volume":775,"transactions":9,"vwap":2287},"2025-06-16",31.09,30.996,0.307,{"date":2290,"open":2291,"high":2275,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":767,"transactions":9,"vwap":2292},"2025-06-13",30.66,30.689,-0.378,-1.22,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":775,"transactions":9,"vwap":2299},"2025-06-12",31.08,31.030001,31.066999,0.118,0.38,{"date":2303,"open":2275,"high":2304,"low":2275,"close":2304,"change":2305,"percent_change":715,"volume":817,"transactions":9,"vwap":2304},"2025-06-11",30.949,-0.093,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":1984,"percent_change":1442,"volume":933,"transactions":9,"vwap":2309},"2025-06-10",30.76,31.042,{"date":2311,"open":281,"high":281,"low":2312,"close":2312,"change":2313,"percent_change":307,"volume":754,"transactions":9,"vwap":2312},"2025-06-09",30.877,0.022,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":172,"transactions":9,"vwap":2317},"2025-06-06",30.8,30.855,0.359,1.18,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":361,"volume":1176,"transactions":9,"vwap":2324},"2025-06-05",30.48,30.54,30.496,-0.203,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":1436,"percent_change":912,"volume":1298,"transactions":9,"vwap":2330},"2025-06-04",30.79,30.67,30.699,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1917,"percent_change":908,"volume":724,"transactions":9,"vwap":2336},"2025-06-03",30.485,30.73,30.47,30.706,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":2342,"percent_change":1764,"volume":1605,"transactions":9,"vwap":2340},"2025-06-02",30.32,30.477,30.3,0.087,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2346,"change":1362,"percent_change":48,"volume":334,"transactions":9,"vwap":2346},"2025-05-30",30.367,30.39,30.242,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":1039,"percent_change":2301,"volume":933,"transactions":9,"vwap":2352},"2025-05-29",30.38,30.22,30.359,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2357,"change":2358,"percent_change":2359,"volume":887,"transactions":9,"vwap":2357},"2025-05-28",30.35,30.4,30.244,-0.169,-0.56,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":2365,"volume":767,"transactions":9,"vwap":2363},"2025-05-27",30.43,30.413,0.614,2.06,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":243,"percent_change":1891,"volume":893,"transactions":9,"vwap":2369},"2025-05-23",29.885,29.799,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2374,"change":2375,"percent_change":1758,"volume":172,"transactions":9,"vwap":2374},"2025-05-22",30.16,30.19,29.999,-0.036,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":754,"transactions":9,"vwap":2379},"2025-05-21",30.44,30.035,-0.494,-1.62,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":2387,"volume":933,"transactions":9,"vwap":2385},"2025-05-20",30.62,30.529,-0.135,-0.44,{"date":2389,"open":2341,"high":2390,"low":2341,"close":2391,"change":1374,"percent_change":630,"volume":2392,"transactions":9,"vwap":2391},"2025-05-19",30.69,30.664,7900,{"date":2394,"open":2395,"high":2395,"low":2395,"close":2395,"change":2396,"percent_change":214,"volume":1476,"transactions":9,"vwap":2395},"2025-05-16",30.623,0.255,{"date":2398,"open":2339,"high":2362,"low":2399,"close":2400,"change":898,"percent_change":1388,"volume":887,"transactions":9,"vwap":2400},"2025-05-15",30.23,30.368,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":2406,"percent_change":902,"volume":1298,"transactions":9,"vwap":2404},"2025-05-14",30.219,30.255,30.17,0.024,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1007,"volume":1724,"transactions":9,"vwap":2411},"2025-05-13",30.315,30.2,30.231,0.281,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":754,"transactions":9,"vwap":2416},"2025-05-12",29.8,29.95,0.923,3.18,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2422,"change":2423,"percent_change":168,"volume":856,"transactions":9,"vwap":2422},"2025-05-09",29.21,29.027,-0.008,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2427,"change":1446,"percent_change":1351,"volume":817,"transactions":9,"vwap":2427},"2025-05-08",29.36,29.035,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":701,"volume":775,"transactions":9,"vwap":2433},"2025-05-07",28.85,28.89,28.76,28.851,0.091,{"date":2436,"open":2432,"high":2430,"low":2437,"close":2432,"change":1406,"percent_change":1310,"volume":172,"transactions":9,"vwap":2432},"2025-05-06",28.75,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":2443,"percent_change":2444,"volume":334,"transactions":9,"vwap":2442},"2025-05-05",28.72,29.09,28.964,-0.185,-0.63,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":1605,"transactions":9,"vwap":2450},"2025-05-02",29.08,29.26,29.041,29.149,0.412,1.43,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2457,"change":2458,"percent_change":1351,"volume":2459,"transactions":9,"vwap":2457},"2025-05-01",28.78,28.9,28.737,0.182,28000,{"date":2461,"open":174,"high":2462,"low":174,"close":2462,"change":2463,"percent_change":2464,"volume":809,"transactions":9,"vwap":2462},"2025-04-30",28.555,0.052,0.18,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2468,"change":1130,"percent_change":2469,"volume":754,"transactions":9,"vwap":2468},"2025-04-29",28.29,28.503,0.49,{"date":178,"open":2471,"high":2471,"low":2471,"close":2471,"change":1545,"percent_change":1545,"volume":754,"transactions":9,"vwap":2471},28.364]