[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEXN":3,"homepage-market-summary":29,"stock-historical-TEXN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEXN","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},"iShares Texas Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3952,0.472836,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.89,34.27,33.83,34.3673,-0.4773,-1.39,4025,34.45,25.96,2146.276892043825,93.4,325,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.94,3814,1239415.499903,34.16,"2025-06-24",[181,184,193,203,213,222,232,240,249,260,269,277,285,295,305,314,322,331,340,349,358,368,376,385,393,401,411,418,428,438,446,455,466,475,485,492,500,508,518,525,533,542,551,558,568,577,585,595,604,613,621,630,640,648,656,663,673,681,690,698,707,715,725,733,740,747,753,760,766,771,777,784,792,796,803,811,819,825,832,840,847,855,863,868,874,881,889,896,904,909,915,923,928,935,941,946,952,959,965,970,975,979,984,990,994,1000,1007,1013,1020,1025,1031,1038,1043,1047,1054,1061,1067,1073,1078,1084,1090,1097,1103,1108,1115,1120,1127,1134,1140,1146,1152,1158,1165,1172,1180,1185,1191,1197,1203,1209,1214,1219,1223,1227,1232,1238,1244,1249,1254,1261,1268,1274,1281,1288,1292,1297,1301,1307,1313,1320,1324,1329,1335,1340,1347,1356,1359,1363,1369,1373,1379,1387,1393,1401,1405,1412,1418,1425,1430,1435,1443,1449,1453,1460,1465,1471,1475,1481,1488,1493,1499,1505,1512,1518,1522,1527,1532,1536,1540,1545,1550,1555,1562,1569,1573,1577,1583,1590,1596,1601,1606,1610,1617,1624,1630,1635,1643,1648,1654,1660,1668,1674,1679,1683,1690,1695,1700,1705,1711,1718,1723,1730,1736,1741,1746,1753,1758,1765,1771,1776,1782,1787,1793,1800,1805,1811,1817,1821,1827,1833,1838,1843,1849,1858,1862,1866,1871,1876,1883,1887,1890,1895,1900,1904,1908,1913,1918,1921,1925,1928,1932,1938,1944,1949,1954,1960,1966,1972,1978,1985,1989,1995,2000,2006,2014,2020,2026,2032,2037,2043,2048,2053,2058,2064,2073,2080,2086,2092,2099,2104,2111,2116,2122,2130,2136,2142,2148,2154,2162,2167,2174,2179,2182,2188,2193,2198,2204,2210,2215,2222,2229,2237,2243,2251,2256],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},67,33.8949,{"date":185,"open":186,"high":24,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",34.28,34.2799,0.3683,1.08,3384.535,72,34.3972,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",33.815,34.1,33.999,0.2869,0.85,1540.628656,68,33.9464,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",33.67,33.73,33.7121,0.4876,1.47,14678.4342,90,33.714,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",33.06,33.2245,0.292,0.89,2148.5262,53,33.12,{"date":223,"open":224,"high":215,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",33.05,32.89,32.9325,-0.0491,-0.15,4854.5397,70,33.0252,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":228,"volume":237,"transactions":238,"vwap":239},"2026-09-29",32.95,32.9816,-0.05,424.0867,47,32.9473,{"date":241,"open":242,"high":221,"low":243,"close":244,"change":245,"percent_change":80,"volume":246,"transactions":247,"vwap":248},"2026-09-28",33.1,33.03,33.0316,-0.264,7629.6121,64,33.0965,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",33.25,33.32,33.24,33.2956,-0.0763,-0.23,2467.1595,42,33.2836,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":161,"volume":266,"transactions":267,"vwap":268},"2026-09-24",33.44,33.46,33.3719,-0.0821,8671.3869,55,33.3931,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":258,"vwap":276},"2026-09-23",33.42,33.454,0.0368,0.11,320.4867,33.4545,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",33.4172,-0.1567,-0.47,391.6657,44,33.2784,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",33.77,33.5011,33.5739,0.008,0.02,4762.6577,87,33.6203,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",33.56,33.5659,33.505,-0.1319,-0.39,1005.0617,50,33.5525,{"date":306,"open":307,"high":308,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",33.595,33.6978,0.3525,1.06,582.8417,51,33.6465,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":220,"vwap":321},"2026-09-16",33.75,33.3453,-0.384,-1.14,1187.5727,33.559,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",33.58,33.7293,0.1248,0.37,285.6647,33,33.7517,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",33.91,33.6045,-0.3803,-1.12,670.6866,54,33.7496,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":258,"vwap":348},"2026-09-11",34,33.9701,33.9848,0.3839,1.14,2126.9585,33.9745,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",34.04,33.6009,-0.3713,-1.09,1995.8655,65,33.8109,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",33.94,34.25,33.9722,0.0332,0.1,1138.9665,43,33.9937,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":267,"vwap":375},"2026-09-08",34.01,33.939,0.2743,0.81,2035.1355,33.9561,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",33.7023,33.6647,-0.2408,-0.71,307.8415,37,33.7212,{"date":386,"open":370,"high":370,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",33.9055,0.3955,1.18,546.8205,49,33.9396,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":267,"vwap":400},"2026-09-02",33.23,33.51,0.2868,0.86,1262.9155,33.3649,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",33.28,33.17,33.2232,-0.3245,-0.97,3245.6925,71,33.2285,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":258,"vwap":417},"2026-08-31",33.5477,0.4476,1.35,264.0872,33.4233,{"date":419,"open":420,"high":421,"low":224,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",33.185,33.19,33.1001,-0.2281,-0.68,3399.9802,62,33.1047,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",33.22,33.34,33.3282,0.2532,0.77,4781.2362,58,33.3066,{"date":439,"open":242,"high":221,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",33.075,0.0791,0.24,550.7262,32,33.1087,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":220,"vwap":454},"2026-08-25",33.02,33.07,32.9959,-0.1466,-0.44,1636.1722,33.0452,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",33.2,33.21,33.11,33.1425,-0.4141,-1.23,3492.979,94,33.1727,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":398,"volume":473,"transactions":312,"vwap":474},"2026-08-21",33.55,33.59,33.54,33.5566,0.2859,3468.706393,33.5773,{"date":476,"open":477,"high":263,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",33.45,33.27,33.2707,-0.1791,-0.54,4959.2872,145,33.3721,{"date":486,"open":297,"high":297,"low":487,"close":487,"change":488,"percent_change":115,"volume":489,"transactions":490,"vwap":491},"2026-08-19",33.4498,-0.1073,1311.0112,38,33.4816,{"date":493,"open":494,"high":494,"low":470,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":409,"vwap":499},"2026-08-18",33.62,33.5571,-0.2277,-0.67,3166.355792,33.5715,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":72,"volume":506,"transactions":182,"vwap":507},"2026-08-17",33.66,33.85,33.7848,0.1578,2989.1522,33.773,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",33.76,33.6,33.627,0.1899,0.57,2325.6397,59,33.6391,{"date":519,"open":431,"high":520,"low":431,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":391,"vwap":524},"2026-08-13",33.4371,0.1656,0.5,968.6567,33.3928,{"date":526,"open":430,"high":527,"low":458,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":391,"vwap":532},"2026-08-12",33.3,33.2715,0.226,0.68,2824.7827,33.2351,{"date":534,"open":535,"high":535,"low":329,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",33.16,33.0455,0.1049,0.32,1134.5667,45,33.093,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":426,"vwap":550},"2026-08-10",32.68,32.99,32.9406,0.5674,1.75,4370.5107,32.8691,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":329,"vwap":557},"2026-08-07",32.3732,0.2039,0.63,212.6307,32.356,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",32.23,32.13,32.1693,0.0479,0.15,3889.813166,57,32.1499,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":338,"vwap":576},"2026-08-05",32.36,32.41,32.1214,-0.4231,-1.3,5730.8923,32.3116,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":312,"vwap":584},"2026-08-04",32.35,32.5445,0.4468,1.39,1308.2269,32.3774,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",31.8996,32.11,32.0977,0.3384,1.07,2760.0219,82,31.9946,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",31.76,31.7593,0.204,0.65,1207.8039,40,31.7393,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",31.32,31.5553,0.5907,1.91,680.824088,46,31.3418,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":238,"vwap":620},"2026-07-29",31.54,30.9646,-0.3756,-1.2,2023.4869,31.1983,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":312,"vwap":629},"2026-07-28",31.27,31.3402,31.26,-0.3029,-0.96,1466.9759,31.2852,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",31.83,31.5643,31.6431,-0.2636,-0.83,1217.9041,66,31.6969,{"date":641,"open":588,"high":588,"low":642,"close":643,"change":644,"percent_change":45,"volume":645,"transactions":646,"vwap":647},"2026-07-24",31.8999,31.9067,-0.0684,3752.4129,61,31.9463,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":201,"vwap":655},"2026-07-23",32.24,31.9751,-0.5187,-1.6,1623.5079,32.0849,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":600,"volume":661,"transactions":602,"vwap":662},"2026-07-22",32.61,32.4938,0.2107,424.9509,32.5666,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":220,"vwap":672},"2026-07-21",32.27,32.33,32.2626,32.2831,0.4613,1.45,2236.4269,32.2913,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":52,"volume":679,"transactions":238,"vwap":680},"2026-07-20",32.15,31.82,31.8218,-0.2124,1364.6891,31.979,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":283,"vwap":689},"2026-07-17",31.79,32.07,32.0342,-0.0095,-0.03,1652.0901,31.9215,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":166,"volume":696,"transactions":191,"vwap":697},"2026-07-16",32.2,31.981,32.0437,-0.2214,3827.012708,32.101,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":220,"vwap":706},"2026-07-15",32.05,32.28,32.2651,-0.2469,-0.76,1102.9056,32.1422,{"date":708,"open":709,"high":710,"low":571,"close":710,"change":711,"percent_change":530,"volume":712,"transactions":713,"vwap":714},"2026-07-14",32.47,32.512,0.2198,1053.7666,41,32.4483,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-13",32.42,32.26,32.2922,-0.0598,-0.18,3044.5646,63,32.3112,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",32.32,32.38,32.352,0.028,0.09,1800,{"date":734,"open":727,"high":735,"low":727,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",32.34,32.324,0.142,0.44,700,{"date":741,"open":650,"high":650,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",32.099998,32.182,0.081,0.25,3200,{"date":748,"open":749,"high":697,"low":750,"close":697,"change":751,"percent_change":721,"volume":752,"transactions":9,"vwap":697},"2026-07-07",32.02,31.87,-0.058,1200,{"date":754,"open":755,"high":650,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",31.94,32.159,0.403,1.27,2100,{"date":761,"open":735,"high":735,"low":615,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",31.756,-0.4,-1.24,3800,{"date":767,"open":571,"high":571,"low":768,"close":768,"change":769,"percent_change":354,"volume":770,"transactions":9,"vwap":768},"2026-07-01",32.156,-0.354,2900,{"date":772,"open":666,"high":773,"low":666,"close":774,"change":775,"percent_change":776,"volume":759,"transactions":9,"vwap":774},"2026-06-30",32.53,32.51,0.171,0.53,{"date":778,"open":742,"high":779,"low":750,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",32.37,32.339,0.459,1.44,2300,{"date":785,"open":786,"high":742,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",32.029999,31.86,31.88,-0.393,-1.22,11300,{"date":793,"open":692,"high":794,"low":692,"close":794,"change":795,"percent_change":199,"volume":173,"transactions":9,"vwap":794},"2026-06-25",32.273,0.271,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":783,"transactions":9,"vwap":800},"2026-06-24",32.16,31.85,32.0019989,-0.292,-0.9,{"date":804,"open":805,"high":570,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",32.195,32.165,32.294,-0.435,-1.33,4100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":87,"volume":818,"transactions":9,"vwap":816},"2026-06-22",32.73,32.74,32.66,32.729,0.295,3400,{"date":820,"open":821,"high":821,"low":560,"close":822,"change":823,"percent_change":731,"volume":824,"transactions":9,"vwap":822},"2026-06-18",32.7,32.434,0.03,4200,{"date":826,"open":827,"high":828,"low":779,"close":829,"change":830,"percent_change":831,"volume":783,"transactions":9,"vwap":829},"2026-06-17",32.72,32.83,32.404,-0.322,-0.98,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-16",32.85,33.029999,32.726,-0.126,-0.38,1600,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":105,"volume":846,"transactions":9,"vwap":844},"2026-06-15",32.94,32.98,32.852,-0.157,4400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":818,"transactions":9,"vwap":852},"2026-06-12",32.81,33.09,32.765,33.0089989,0.261,0.8,{"date":856,"open":857,"high":858,"low":859,"close":858,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":858},"2026-06-11",32.67,32.748,32.5,0.244,0.75,1100,{"date":864,"open":842,"high":842,"low":865,"close":865,"change":866,"percent_change":867,"volume":783,"transactions":9,"vwap":865},"2026-06-10",32.504,-0.365,-1.11,{"date":869,"open":870,"high":477,"low":871,"close":872,"change":873,"percent_change":831,"volume":783,"transactions":9,"vwap":872},"2026-06-09",33.38,32.325,32.869,-0.324,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":746,"transactions":9,"vwap":878},"2026-06-08",33.31,33.18,33.193,0.269,0.82,{"date":882,"open":883,"high":884,"low":834,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",33.52,33.535,32.924,-1.123,-3.3,9700,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-04",33.72,34.047001,0.057,0.17,1500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":256,"volume":903,"transactions":9,"vwap":901},"2026-06-03",34.060001,34.12,33.973,33.99,-0.08,3100,{"date":905,"open":503,"high":906,"low":503,"close":906,"change":907,"percent_change":582,"volume":908,"transactions":9,"vwap":906},"2026-06-02",34.07,0.468,400,{"date":910,"open":403,"high":911,"low":403,"close":912,"change":913,"percent_change":434,"volume":914,"transactions":9,"vwap":912},"2026-06-01",33.68,33.602,0.256,800,{"date":916,"open":917,"high":870,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-29",33.36,33.29,33.346,0.203,0.61,2200,{"date":924,"open":835,"high":253,"low":835,"close":925,"change":926,"percent_change":927,"volume":732,"transactions":9,"vwap":925},"2026-05-28",33.143,0.152,0.46,{"date":929,"open":930,"high":931,"low":545,"close":932,"change":933,"percent_change":934,"volume":895,"transactions":9,"vwap":932},"2026-05-27",33.014999,33.040001,32.991,-0.268,-0.81,{"date":936,"open":404,"high":477,"low":404,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-26",33.259,0.101,0.3,5800,{"date":942,"open":835,"high":943,"low":835,"close":943,"change":944,"percent_change":945,"volume":895,"transactions":9,"vwap":943},"2026-05-22",33.158,0.385,1.17,{"date":947,"open":948,"high":834,"low":821,"close":949,"change":950,"percent_change":902,"volume":951,"transactions":9,"vwap":949},"2026-05-21",32.845,32.773,-0.026,2800,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-20",32.86,32.799,0.137,0.42,1700,{"date":960,"open":821,"high":821,"low":961,"close":962,"change":963,"percent_change":256,"volume":964,"transactions":9,"vwap":962},"2026-05-19",32.435,32.662,-0.074,900,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":687,"volume":903,"transactions":9,"vwap":968},"2026-05-18",32.62,32.736,-0.011,{"date":971,"open":972,"high":972,"low":544,"close":973,"change":974,"percent_change":125,"volume":914,"transactions":9,"vwap":973},"2026-05-15",32.75,32.747,-0.192,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":530,"volume":914,"transactions":9,"vwap":977},"2026-05-14",32.939,0.221,{"date":980,"open":981,"high":982,"low":544,"close":982,"change":983,"percent_change":327,"volume":964,"transactions":9,"vwap":982},"2026-05-13",32.71,32.718,0.121,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":922,"transactions":9,"vwap":987},"2026-05-12",32.305,32.597,-0.141,-0.43,{"date":991,"open":701,"high":814,"low":718,"close":992,"change":993,"percent_change":548,"volume":783,"transactions":9,"vwap":992},"2026-05-11",32.738,0.563,{"date":995,"open":718,"high":718,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-08",32.175,0.123,0.38,1300,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-07",32.381,32.051998,-0.415,-1.28,600,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":156,"volume":1012,"transactions":9,"vwap":1010},"2026-05-06",32.19,32.467,-0.077,7000,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-05",32.46,32.544,0.281,0.87,500,{"date":1021,"open":1009,"high":1022,"low":1009,"close":1022,"change":1023,"percent_change":1024,"volume":173,"transactions":9,"vwap":1022},"2026-05-04",32.263,0.128,0.4,{"date":1026,"open":675,"high":692,"low":1027,"close":1028,"change":291,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-01",32.058998,32.135,0.06,7300,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-30",31.37,32.115,0.701,2.23,2400,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":737,"percent_change":1042,"volume":964,"transactions":9,"vwap":1041},"2026-04-29",31.4,31.414,0.45,{"date":1044,"open":623,"high":606,"low":623,"close":1045,"change":1046,"percent_change":37,"volume":839,"transactions":9,"vwap":1045},"2026-04-28",31.272,-0.069,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":824,"transactions":9,"vwap":1051},"2026-04-27",31.45,31.31,31.341,-0.022,-0.07,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":818,"transactions":9,"vwap":1057},"2026-04-24",31.29,31.363,31.255,-0.103,-0.33,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":434,"volume":1066,"transactions":9,"vwap":1064},"2026-04-23",31.48,31.466,0.241,1400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":218,"volume":958,"transactions":9,"vwap":1071},"2026-04-22",31.25,31.28,31.225,0.275,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":274,"percent_change":1077,"volume":1006,"transactions":9,"vwap":1076},"2026-04-21",31.068001,30.95,0.36,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":895,"transactions":9,"vwap":1081},"2026-04-20",30.88,30.84,0.054,0.18,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":839,"transactions":9,"vwap":1087},"2026-04-17",30.55,30.786,-0.04,-0.13,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":172,"volume":1096,"transactions":9,"vwap":1094},"2026-04-16",30.765,30.83,30.826,0.305,5400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":927,"volume":951,"transactions":9,"vwap":1100},"2026-04-15",30.4,30.521,30.29,0.139,{"date":1104,"open":1105,"high":1099,"low":1105,"close":1106,"change":1107,"percent_change":236,"volume":958,"transactions":9,"vwap":1106},"2026-04-14",30.35,30.382,-0.016,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":839,"transactions":9,"vwap":1111},"2026-04-13",30.22,30.398,30.16,0.408,1.36,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":301,"volume":964,"transactions":9,"vwap":1118},"2026-04-10",29.935,29.99,-0.116,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-09",30.13,30.106,-0.123,-0.41,300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":1006,"transactions":9,"vwap":1130},"2026-04-08",30.15,30.229,30.141,0.013,0.04,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":739,"transactions":9,"vwap":1137},"2026-04-07",30.030001,30.216,0.043,0.14,{"date":1141,"open":1110,"high":1110,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":999,"transactions":9,"vwap":1143},"2026-04-06",30.084999,30.173,0.036,0.12,{"date":1147,"open":1122,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":236,"volume":862,"transactions":9,"vwap":1150},"2026-04-02",30.25,30.07,30.137,-0.014,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":732,"transactions":9,"vwap":1155},"2026-04-01",30.34,30.151,-0.256,-0.84,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":914,"transactions":9,"vwap":1161},"2026-03-31",30.31,30.407,30.171,0.457,1.53,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-30",30.52,29.95,-0.441,-1.45,3500,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-27",30.6,30.355,30.391,-0.033,-0.11,5200,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":281,"volume":759,"transactions":9,"vwap":1183},"2026-03-26",30.64,30.424,-0.143,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":922,"transactions":9,"vwap":1188},"2026-03-25",30.705,30.567,-0.004,-0.01,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":839,"transactions":9,"vwap":1194},"2026-03-24",30.66,30.571,0.278,0.92,{"date":1198,"open":1199,"high":1099,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":752,"transactions":9,"vwap":1200},"2026-03-23",29.74,30.293,0.533,1.79,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":759,"transactions":9,"vwap":1206},"2026-03-20",30.21,29.76,-0.412,-1.37,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":564,"percent_change":522,"volume":1006,"transactions":9,"vwap":1212},"2026-03-19",30.11,30.172,30.1,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":381,"volume":739,"transactions":9,"vwap":1217},"2026-03-18",30.2,30.021999,-0.215,{"date":1220,"open":1148,"high":1105,"low":1221,"close":1221,"change":938,"percent_change":1222,"volume":752,"transactions":9,"vwap":1221},"2026-03-17",30.237,0.34,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":522,"volume":1019,"transactions":9,"vwap":1225},"2026-03-16",30.136,0.151,{"date":1228,"open":1216,"high":1216,"low":1229,"close":1230,"change":1231,"percent_change":1133,"volume":958,"transactions":9,"vwap":1230},"2026-03-13",29.85,29.985,0.011,{"date":1233,"open":1234,"high":1129,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":173,"transactions":9,"vwap":1235},"2026-03-12",30.12,29.974,-0.166,-0.55,{"date":1239,"open":1205,"high":1205,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1066,"transactions":9,"vwap":1241},"2026-03-11",30.040001,30.14,0.395,1.33,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":704,"volume":1019,"transactions":9,"vwap":1247},"2026-03-10",30,29.745,-0.227,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1077,"volume":783,"transactions":9,"vwap":1252},"2026-03-09",29.72,29.972,0.108,{"date":1255,"open":1256,"high":1149,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":818,"transactions":9,"vwap":1258},"2026-03-06",30.01,29.86,29.864,-0.325,-1.08,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":105,"volume":1267,"transactions":9,"vwap":1265},"2026-03-05",30.3,29.97,30.189,-0.146,3000,{"date":1269,"open":1160,"high":1154,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1267,"transactions":9,"vwap":1271},"2026-03-04",30.28,30.335,0.154,0.51,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":809,"volume":1280,"transactions":9,"vwap":1278},"2026-03-03",29.75,30.27,30.181,-0.408,6000,{"date":1282,"open":1101,"high":1283,"low":1101,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-02",30.61,30.589,0.341,1.13,10300,{"date":1289,"open":1118,"high":1290,"low":1118,"close":1290,"change":1291,"percent_change":327,"volume":914,"transactions":9,"vwap":1290},"2026-02-27",30.248,0.112,{"date":1293,"open":1246,"high":1129,"low":1246,"close":1225,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1225},"2026-02-26",0.039,0.13,2600,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":823,"volume":908,"transactions":9,"vwap":1299},"2026-02-25",30.097,0.009,{"date":1302,"open":1303,"high":1234,"low":1264,"close":1304,"change":1305,"percent_change":1306,"volume":173,"transactions":9,"vwap":1304},"2026-02-24",30.014999,30.087999,0.234,0.78,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1310,"change":1312,"percent_change":704,"volume":999,"transactions":9,"vwap":1310},"2026-02-23",29.79,29.854,29.78,-0.229,{"date":1314,"open":1256,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":52,"volume":1319,"transactions":9,"vwap":1317},"2026-02-20",30.09,30.0020008,30.083,-0.201,4900,{"date":1321,"open":1148,"high":1322,"low":1148,"close":1322,"change":1323,"percent_change":939,"volume":739,"transactions":9,"vwap":1322},"2026-02-19",30.284,0.091,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":373,"volume":1126,"transactions":9,"vwap":1327},"2026-02-18",30.19,30.193,0.242,{"date":1330,"open":1148,"high":1148,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":770,"transactions":9,"vwap":1332},"2026-02-17",29.83,29.951,-0.274,-0.91,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":217,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-13",30.225,0.98,200,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":964,"transactions":9,"vwap":1344},"2026-02-12",30.57,29.93,29.933,-0.558,-1.83,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-11",30.53,30.555,30.37,30.491,0.425,1.41,5000,{"date":1357,"open":1213,"high":1213,"low":1358,"close":1358,"change":1294,"percent_change":1295,"volume":839,"transactions":9,"vwap":1358},"2026-02-10",30.066,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":782,"volume":1019,"transactions":9,"vwap":1361},"2026-02-09",30.027,0.427,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1019,"transactions":9,"vwap":1366},"2026-02-06",29.42,29.6,0.819,2.85,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":65,"volume":1126,"transactions":9,"vwap":1371},"2026-02-05",28.781,-0.376,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":739,"transactions":9,"vwap":1376},"2026-02-04",29.059999,29.157,-0.027,-0.09,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1382},"2026-02-03",29.11,29.184,28.84,0.345,1.2,2000,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1060,"volume":752,"transactions":9,"vwap":1391},"2026-02-02",28.68,28.95,28.839,-0.095,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":818,"transactions":9,"vwap":1398},"2026-01-30",28.99,29,28.77,28.934,0.046,0.16,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1082,"percent_change":1404,"volume":1006,"transactions":9,"vwap":1403},"2026-01-29",28.888,0.19,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1066,"transactions":9,"vwap":1409},"2026-01-28",28.85,28.83,28.834,0.179,0.62,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1077,"volume":783,"transactions":9,"vwap":1416},"2026-01-27",28.66,28.59,28.655,0.102,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1404,"volume":752,"transactions":9,"vwap":1423},"2026-01-26",28.54,28.61,28.536,28.553,0.053,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":301,"volume":1019,"transactions":9,"vwap":1428},"2026-01-23",28.48,28.5,-0.111,{"date":1431,"open":1432,"high":1389,"low":1433,"close":1433,"change":1434,"percent_change":854,"volume":914,"transactions":9,"vwap":1433},"2026-01-22",28.656,28.611,0.228,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":738,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-21",28.28,28.4,28.2,28.383,1.57,8100,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1066,"transactions":9,"vwap":1446},"2026-01-20",28.229,27.943,-0.524,-1.84,{"date":1450,"open":1428,"high":1428,"low":1451,"close":1451,"change":1452,"percent_change":274,"volume":1126,"transactions":9,"vwap":1451},"2026-01-16",28.467,0.032,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":951,"transactions":9,"vwap":1457},"2026-01-15",28.41,28.58,28.435,0.061,0.21,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":514,"volume":173,"transactions":9,"vwap":1463},"2026-01-14",28.25,28.374,0.162,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-13",28.212,0.114,0.41,100,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":938,"percent_change":1077,"volume":1019,"transactions":9,"vwap":1474},"2026-01-12",28.08,28.098,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1354,"volume":765,"transactions":9,"vwap":1479},"2026-01-09",27.92,28.030001,27.997,0.389,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1487,"volume":999,"transactions":9,"vwap":1485},"2026-01-08",27.45,27.61,27.608,0.334,1.22,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1339,"transactions":9,"vwap":1490},"2026-01-07",27.274,-0.407,-1.47,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":381,"volume":999,"transactions":9,"vwap":1497},"2026-01-06",27.7,27.71,27.681,-0.198,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":548,"volume":752,"transactions":9,"vwap":1503},"2026-01-05",27.86,27.96,27.879,0.479,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1066,"transactions":9,"vwap":1509},"2026-01-02",27.15,27.46,27.4,0.311,1.15,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":739,"transactions":9,"vwap":1515},"2025-12-31",27.257,27.089001,-0.212,-0.78,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1083,"volume":1126,"transactions":9,"vwap":1520},"2025-12-30",27.301,0.05,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":149,"volume":1006,"transactions":9,"vwap":1525},"2025-12-29",27.262,27.251,-0.097,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1339,"transactions":9,"vwap":1529},"2025-12-26",27.348,-0.099,-0.36,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":730,"percent_change":364,"volume":1019,"transactions":9,"vwap":1535},"2025-12-24",27.42,27.447,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1053,"volume":1339,"transactions":9,"vwap":1538},"2025-12-23",27.419,-0.018,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":415,"volume":1019,"transactions":9,"vwap":1543},"2025-12-22",27.43,27.437,0.366,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1411,"volume":739,"transactions":9,"vwap":1548},"2025-12-19",27.1,27.070999,0.166,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":327,"volume":739,"transactions":9,"vwap":1553},"2025-12-18",26.97,26.905,0.098,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":964,"transactions":9,"vwap":1559},"2025-12-17",27.12,26.8,26.807,-0.316,-1.17,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1567,"percent_change":1568,"volume":752,"transactions":9,"vwap":1565},"2025-12-16",27.07,27.123,27.030001,-0.261,-0.95,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":156,"volume":1470,"transactions":9,"vwap":1571},"2025-12-15",27.384,-0.066,{"date":1574,"open":1483,"high":1483,"low":1483,"close":1483,"change":1575,"percent_change":1576,"volume":1339,"transactions":9,"vwap":1483},"2025-12-12",-0.294,-1.06,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1126,"transactions":9,"vwap":1580},"2025-12-11",27.64,27.744,-0.173,-0.62,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1006,"transactions":9,"vwap":1587},"2025-12-10",27.626,28,27.917,0.365,1.32,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":998,"volume":752,"transactions":9,"vwap":1594},"2025-12-09",27.36,27.684,27.552,0.104,{"date":1597,"open":1508,"high":1508,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":173,"transactions":9,"vwap":1598},"2025-12-08",27.448,-0.283,-1.02,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1378,"volume":914,"transactions":9,"vwap":1604},"2025-12-05",27.82,27.731,-0.025,{"date":1607,"open":1496,"high":1608,"low":1496,"close":1608,"change":1609,"percent_change":861,"volume":1126,"transactions":9,"vwap":1608},"2025-12-04",27.756,0.207,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":765,"transactions":9,"vwap":1614},"2025-12-03",27.16,27.55,27.549,0.492,1.82,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":228,"volume":1623,"transactions":9,"vwap":1621},"2025-12-02",27.13,27.02,27.056999,-0.042,10800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1060,"volume":770,"transactions":9,"vwap":1628},"2025-12-01",27.21,27.242,27.099001,-0.089,{"date":1631,"open":1619,"high":1632,"low":1619,"close":1632,"change":1633,"percent_change":1634,"volume":908,"transactions":9,"vwap":1632},"2025-11-28",27.188,0.185,0.69,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1511,"volume":1642,"transactions":9,"vwap":1640},"2025-11-26",26.91,27.046,26.87,27.0030003,0.306,2700,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":442,"volume":732,"transactions":9,"vwap":1646},"2025-11-25",26.623,26.697,0.063,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1285,"percent_change":1653,"volume":173,"transactions":9,"vwap":1652},"2025-11-24",26.4,26.68,26.634,1.3,{"date":1655,"open":1656,"high":1657,"low":25,"close":1658,"change":71,"percent_change":1659,"volume":824,"transactions":9,"vwap":1658},"2025-11-21",26.08,26.43,26.293,0.27,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-20",27.2,26.21,26.223,-0.485,-1.82,2500,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":770,"transactions":9,"vwap":1671},"2025-11-19",26.75,26.708,-0.045,-0.17,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1647,"percent_change":442,"volume":1296,"transactions":9,"vwap":1678},"2025-11-18",26.5,26.83,26.753,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1561,"volume":1019,"transactions":9,"vwap":1681},"2025-11-17",26.69,-0.315,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":862,"transactions":9,"vwap":1687},"2025-11-14",26.719,27.080999,27.0049992,0.212,0.79,{"date":1691,"open":1677,"high":1677,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":908,"transactions":9,"vwap":1692},"2025-11-13",26.793,-0.528,-1.93,{"date":1696,"open":1483,"high":1483,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":173,"transactions":9,"vwap":1697},"2025-11-12",27.321,-0.243,-0.88,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1704,"volume":999,"transactions":9,"vwap":1703},"2025-11-11",27.47,27.564,0,{"date":1706,"open":1707,"high":1703,"low":1708,"close":1703,"change":1709,"percent_change":1710,"volume":783,"transactions":9,"vwap":1703},"2025-11-10",27.48,27.41,0.286,1.05,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1714,"change":1716,"percent_change":1717,"volume":818,"transactions":9,"vwap":1714},"2025-11-07",26.98,27.278,26.94,0.021,0.08,{"date":1719,"open":1720,"high":1514,"low":1720,"close":1514,"change":1721,"percent_change":1722,"volume":1019,"transactions":9,"vwap":1514},"2025-11-06",27.25,-0.219,-0.8,{"date":1724,"open":1725,"high":1613,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-05",27.296,27.476,0.297,1.09,1900,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":908,"transactions":9,"vwap":1733},"2025-11-04",27.33,27.179,-0.498,-1.8,{"date":1737,"open":1484,"high":1738,"low":1484,"close":1739,"change":1011,"percent_change":1740,"volume":1319,"transactions":9,"vwap":1739},"2025-11-03",27.725,27.677,-0.28,{"date":1742,"open":1738,"high":1743,"low":1738,"close":1744,"change":1065,"percent_change":1745,"volume":1019,"transactions":9,"vwap":1744},"2025-10-31",27.772,27.754,0.88,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-30",27.74,27.513,-0.459,-1.64,4500,{"date":1754,"open":1477,"high":1755,"low":1756,"close":1757,"change":938,"percent_change":1077,"volume":752,"transactions":9,"vwap":1757},"2025-10-29",28.091999,27.9,27.972,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1386,"transactions":9,"vwap":1762},"2025-10-28",27.918,27.98,27.871,-0.125,-0.45,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":861,"volume":1296,"transactions":9,"vwap":1769},"2025-10-27",28.02,27.93,27.996,0.208,{"date":1772,"open":1586,"high":1586,"low":1773,"close":1774,"change":1775,"percent_change":228,"volume":862,"transactions":9,"vwap":1774},"2025-10-24",27.785,27.788,-0.041,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":782,"volume":999,"transactions":9,"vwap":1780},"2025-10-23",27.535,27.881,27.829,0.394,{"date":1783,"open":1483,"high":1784,"low":1785,"close":1786,"change":228,"percent_change":481,"volume":895,"transactions":9,"vwap":1786},"2025-10-22",27.52,27.29,27.435,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":45,"volume":895,"transactions":9,"vwap":1791},"2025-10-21",27.5,27.641,27.585,-0.059,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1799,"volume":1280,"transactions":9,"vwap":1797},"2025-10-20",27.6,27.65,27.644,0.132,0.48,{"date":1801,"open":1707,"high":1802,"low":1508,"close":1802,"change":1803,"percent_change":1804,"volume":1642,"transactions":9,"vwap":1802},"2025-10-17",27.512,-0.056,-0.2,{"date":1806,"open":1807,"high":1807,"low":1613,"close":1808,"change":1809,"percent_change":1810,"volume":1066,"transactions":9,"vwap":1808},"2025-10-16",27.846,27.568,-0.177,-0.64,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1799,"volume":732,"transactions":9,"vwap":1815},"2025-10-15",27.955,27.97,27.745,0.133,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":290,"percent_change":823,"volume":1126,"transactions":9,"vwap":1820},"2025-10-14",27.701,27.612,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":895,"transactions":9,"vwap":1824},"2025-10-13",27.59,27.604,0.635,2.35,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":759,"transactions":9,"vwap":1830},"2025-10-10",27.75,26.969,-0.717,-2.59,{"date":1834,"open":1835,"high":1835,"low":1796,"close":1836,"change":1837,"percent_change":52,"volume":1319,"transactions":9,"vwap":1836},"2025-10-09",27.865,27.686,-0.185,{"date":1839,"open":1840,"high":1762,"low":1840,"close":1762,"change":1841,"percent_change":1842,"volume":1729,"transactions":9,"vwap":1762},"2025-10-08",27.68,0.28,1.01,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1260,"volume":732,"transactions":9,"vwap":1847},"2025-10-07",27.863,27.57,27.591,-0.302,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-06",27.85,27.94,27.8,27.893,0.248,0.9,7400,{"date":1859,"open":1756,"high":1756,"low":1860,"close":1861,"change":1189,"percent_change":1190,"volume":1267,"transactions":9,"vwap":1861},"2025-10-03",27.634,27.645,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":245,"percent_change":1568,"volume":1006,"transactions":9,"vwap":1865},"2025-10-02",27.965,27.649,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1400,"percent_change":1870,"volume":1386,"transactions":9,"vwap":1869},"2025-10-01",27.69,27.913,0.58,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1177,"percent_change":120,"volume":951,"transactions":9,"vwap":1874},"2025-09-30",27.58,27.753,27.517,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":964,"transactions":9,"vwap":1880},"2025-09-29",27.818,27.726,27.786,-0.167,-0.6,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":172,"volume":908,"transactions":9,"vwap":1885},"2025-09-26",27.953,0.276,{"date":1888,"open":1889,"high":1889,"low":1613,"close":1739,"change":115,"percent_change":319,"volume":1296,"transactions":9,"vwap":1739},"2025-09-25",27.77,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1479,"change":938,"percent_change":1077,"volume":903,"transactions":9,"vwap":1479},"2025-09-24",28.059999,28.1,27.99,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":256,"volume":895,"transactions":9,"vwap":1898},"2025-09-23",28.087,27.896,-0.063,{"date":1901,"open":1495,"high":1761,"low":1495,"close":1902,"change":1903,"percent_change":87,"volume":1296,"transactions":9,"vwap":1902},"2025-09-22",27.959,0.252,{"date":1905,"open":1829,"high":1829,"low":1846,"close":1906,"change":1907,"percent_change":564,"volume":958,"transactions":9,"vwap":1906},"2025-09-19",27.707,0.042,{"date":1909,"open":1796,"high":1748,"low":1796,"close":1910,"change":1911,"percent_change":1912,"volume":752,"transactions":9,"vwap":1910},"2025-09-18",27.665,0.073,0.26,{"date":1914,"open":1915,"high":1916,"low":1789,"close":1917,"change":1907,"percent_change":564,"volume":746,"transactions":9,"vwap":1917},"2025-09-17",27.567,27.66,27.592,{"date":1919,"open":1707,"high":1920,"low":1707,"close":1613,"change":983,"percent_change":738,"volume":1030,"transactions":9,"vwap":1613},"2025-09-16",27.56,{"date":1922,"open":1920,"high":1920,"low":1923,"close":1923,"change":1924,"percent_change":514,"volume":810,"transactions":9,"vwap":1923},"2025-09-15",27.429,0.155,{"date":1926,"open":1592,"high":1592,"low":1490,"close":1490,"change":1927,"percent_change":1673,"volume":999,"transactions":9,"vwap":1490},"2025-09-12",-0.047,{"date":1929,"open":1930,"high":1697,"low":1931,"close":1697,"change":1145,"percent_change":738,"volume":732,"transactions":9,"vwap":1697},"2025-09-11",27.32,27.264,{"date":1933,"open":1715,"high":1934,"low":1715,"close":1935,"change":1936,"percent_change":1937,"volume":1355,"transactions":9,"vwap":1935},"2025-09-10",27.338,27.201,1.043,3.99,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":893,"percent_change":1943,"volume":1729,"transactions":9,"vwap":1942},"2025-09-09",26.151,26.191,26.158,0.22,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":1704,"volume":739,"transactions":9,"vwap":1947},"2025-09-08",26.059999,26.101,0.001,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1089,"volume":1066,"transactions":9,"vwap":1952},"2025-09-05",25.986,26.1,-0.034,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":173,"transactions":9,"vwap":1957},"2025-09-04",26.07,26.134,0.181,0.7,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1218,"percent_change":1965,"volume":914,"transactions":9,"vwap":1964},"2025-09-03",25.991,25.9,25.953,-0.82,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1066,"transactions":9,"vwap":1969},"2025-09-02",26.13,26.168,-0.132,-0.5,{"date":1973,"open":1676,"high":1676,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1037,"transactions":9,"vwap":1975},"2025-08-29",26.274,26.3,-0.318,-1.19,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1983,"percent_change":1984,"volume":1066,"transactions":9,"vwap":1981},"2025-08-28",26.511,26.618,26.49,0.092,0.35,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":737,"percent_change":1988,"volume":1339,"transactions":9,"vwap":1987},"2025-08-27",26.526,0.54,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":1994,"percent_change":894,"volume":951,"transactions":9,"vwap":1992},"2025-08-26",26.26,26.384,26.25,0.044,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":730,"percent_change":274,"volume":732,"transactions":9,"vwap":1999},"2025-08-25",26.28,26.36,26.34,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":1036,"volume":1642,"transactions":9,"vwap":2004},"2025-08-22",26,26.362,26.312,0.574,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-08-21",25.671,25.775,25.738,-0.015,-0.06,3700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":2019,"percent_change":442,"volume":1642,"transactions":9,"vwap":2017},"2025-08-20",25.66,25.753,25.55,0.062,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":381,"volume":895,"transactions":9,"vwap":2024},"2025-08-19",25.95,25.64,25.691,-0.183,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2029,"change":2031,"percent_change":364,"volume":1171,"transactions":9,"vwap":2029},"2025-08-18",25.832,25.874,25.83,0.026,{"date":2033,"open":2030,"high":2022,"low":2034,"close":2035,"change":2036,"percent_change":1060,"volume":732,"transactions":9,"vwap":2035},"2025-08-15",25.81,25.848,-0.085,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":2042,"percent_change":156,"volume":732,"transactions":9,"vwap":2040},"2025-08-14",25.93,25.933,25.86,-0.062,{"date":2044,"open":1952,"high":1952,"low":2045,"close":2046,"change":2047,"percent_change":71,"volume":765,"transactions":9,"vwap":2046},"2025-08-13",25.87,25.995,0.017,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":389,"volume":964,"transactions":9,"vwap":2051},"2025-08-12",25.84,25.978,0.302,{"date":2054,"open":2030,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":902,"volume":1037,"transactions":9,"vwap":2056},"2025-08-11",25.862,25.676,-0.021,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":1296,"transactions":9,"vwap":2061},"2025-08-08",25.808,25.697,0.153,0.6,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-07",25.78,25.8,25.48,25.544,-0.151,-0.59,10000,{"date":2074,"open":2045,"high":2045,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-08-06",25.68,25.695,-0.049,-0.19,29000,{"date":2081,"open":2023,"high":2082,"low":2083,"close":2084,"change":1323,"percent_change":1984,"volume":2085,"transactions":9,"vwap":2084},"2025-08-05",25.76,25.56,25.744,15000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":1856,"volume":1386,"transactions":9,"vwap":2089},"2025-08-04",25.6,25.653,25.59,0.23,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":1179,"transactions":9,"vwap":2096},"2025-08-01",25.5,25.27,25.423,-0.399,-1.55,{"date":2100,"open":2101,"high":2101,"low":2067,"close":2102,"change":2103,"percent_change":407,"volume":1179,"transactions":9,"vwap":2102},"2025-07-31",26.141,25.822,-0.253,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1970,"percent_change":1971,"volume":2110,"transactions":9,"vwap":2109},"2025-07-30",26.16,26.19,25.91,26.075001,13300,{"date":2112,"open":2113,"high":2113,"low":1656,"close":2114,"change":1983,"percent_change":1984,"volume":2115,"transactions":9,"vwap":2114},"2025-07-29",26.27,26.207,4000,{"date":2117,"open":2118,"high":1968,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":746,"transactions":9,"vwap":2119},"2025-07-28",26.049999,26.115,0.197,0.76,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":775,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-25",25.82,25.941,25.77,25.918,0.66,6100,{"date":2131,"open":2126,"high":2126,"low":2023,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-24",25.747,-0.162,-0.63,18300,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":1295,"percent_change":522,"volume":2141,"transactions":9,"vwap":2140},"2025-07-23",25.785,25.94,25.909,8400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1145,"percent_change":72,"volume":1752,"transactions":9,"vwap":2147},"2025-07-22",25.71,25.79,25.629,25.779,{"date":2149,"open":2050,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":281,"volume":1096,"transactions":9,"vwap":2152},"2025-07-21",25.85,25.65,25.659,-0.122,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":731,"volume":2161,"transactions":9,"vwap":2159},"2025-07-18",25.872,25.938,25.74,25.781,0.024,5300,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":920,"percent_change":1689,"volume":2013,"transactions":9,"vwap":2166},"2025-07-17",25.61,25.765,25.757,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1667,"transactions":9,"vwap":2171},"2025-07-16",25.57,25.391,25.554,0.124,0.49,{"date":2175,"open":2150,"high":2150,"low":2176,"close":2176,"change":2177,"percent_change":618,"volume":2178,"transactions":9,"vwap":2176},"2025-07-15",25.43,-0.31,9000,{"date":2180,"open":2124,"high":2124,"low":2023,"close":2158,"change":1803,"percent_change":37,"volume":2181,"transactions":9,"vwap":2158},"2025-07-14",25900,{"date":2183,"open":2184,"high":2050,"low":2185,"close":2186,"change":2187,"percent_change":115,"volume":1179,"transactions":9,"vwap":2186},"2025-07-11",25.75,25.675,25.796,-0.084,{"date":2189,"open":2082,"high":1963,"low":2190,"close":2191,"change":1459,"percent_change":880,"volume":2192,"transactions":9,"vwap":2191},"2025-07-10",25.69,25.88,15900,{"date":2194,"open":2195,"high":2196,"low":2169,"close":2196,"change":1144,"percent_change":1139,"volume":2197,"transactions":9,"vwap":2196},"2025-07-09",25.63,25.67,9200,{"date":2199,"open":2083,"high":2158,"low":2083,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-08",25.634,0.264,1.04,6200,{"date":2205,"open":2094,"high":2094,"low":2206,"close":2207,"change":838,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-07-07",25.2,25.37,-1.48,16300,{"date":2211,"open":2212,"high":2066,"low":2212,"close":2184,"change":2213,"percent_change":373,"volume":2214,"transactions":9,"vwap":2184},"2025-07-03",25.665,0.206,24100,{"date":2216,"open":2217,"high":2069,"low":2218,"close":2069,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2069},"2025-07-02",25.33,25.21,0.401,1.59,16000,{"date":2223,"open":2224,"high":2218,"low":2225,"close":2226,"change":2227,"percent_change":120,"volume":2228,"transactions":9,"vwap":2226},"2025-07-01",25.049999,24.943,25.143,-0.031,14100,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-06-30",25.3,25.13,25.174,0.084,0.33,53000,{"date":2238,"open":2239,"high":2239,"low":175,"close":2240,"change":2241,"percent_change":37,"volume":2242,"transactions":9,"vwap":2240},"2025-06-27",25.22,25.09,-0.055,43500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1633,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-06-26",25.01,25.17,24.95,25.145,0.74,77000,{"date":2252,"open":2253,"high":2253,"low":2247,"close":2254,"change":100,"percent_change":1977,"volume":2255,"transactions":9,"vwap":2254},"2025-06-25",25.45,24.96,108700,{"date":179,"open":2239,"high":2257,"low":2258,"close":2259,"change":1133,"percent_change":1400,"volume":2260,"transactions":9,"vwap":2259},25.29,25.168,25.26,38000]