[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TWOX":3,"homepage-market-summary":29,"stock-historical-TWOX":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TWOX","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},"iShares Large Cap Accelerated Outcome ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5188,0.159128,"Annual",{"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},30.57,30.58,30.56,30.6398,-0.0698,-0.23,1349,30.7199,26.013,4643.00245581746,96.8,434,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},22.92,3437,1254636.618866,31.54,"2025-04-28",[185,188,194,204,212,223,234,242,248,258,266,275,285,293,302,311,318,326,335,343,351,362,370,379,387,394,402,412,420,427,435,443,450,457,464,472,480,486,494,501,508,515,523,530,537,544,552,560,567,576,583,593,601,609,616,625,631,638,645,654,661,668,677,685,691,698,704,710,716,721,728,733,736,743,746,750,753,755,760,763,766,770,773,777,782,787,792,797,800,803,806,809,812,815,819,823,827,830,833,837,841,844,847,850,854,858,862,866,871,877,882,885,890,893,897,902,909,913,918,924,930,934,938,944,949,955,960,965,972,977,980,985,988,993,997,1005,1012,1019,1024,1032,1038,1046,1053,1060,1064,1071,1077,1080,1086,1092,1099,1106,1111,1117,1122,1129,1134,1140,1145,1150,1153,1159,1166,1172,1178,1182,1185,1190,1193,1198,1205,1212,1218,1222,1227,1230,1234,1239,1243,1249,1254,1260,1264,1268,1274,1279,1285,1290,1295,1300,1303,1309,1314,1321,1325,1329,1335,1340,1345,1349,1354,1360,1364,1369,1374,1378,1384,1386,1390,1394,1398,1402,1407,1412,1418,1421,1425,1430,1434,1439,1444,1450,1454,1459,1463,1468,1474,1477,1479,1486,1490,1494,1499,1504,1509,1513,1517,1520,1523,1526,1530,1533,1540,1545,1548,1554,1559,1566,1570,1578,1584,1589,1595,1598,1602,1606,1610,1615,1618,1621,1626,1630,1633,1637,1639,1642,1646,1651,1656,1661,1665,1668,1672,1676,1680,1684,1687,1693,1699,1704,1708,1711,1716,1721,1726,1730,1735,1740,1745,1747,1751,1757,1762,1765,1767,1770,1774,1780,1787,1792,1797,1802,1807,1811,1815,1819,1824,1829,1832,1835,1839,1842,1846,1850,1856,1860,1864,1868,1873,1880,1885,1890,1894,1897,1900,1902,1905,1910,1914,1917,1920,1924,1929,1932,1938,1943,1945,1949,1953,1957,1962,1966,1970,1974,1977,1983,1987,1994,1999,2004,2008,2011,2015,2019,2024,2030,2034,2039,2044,2050,2056,2064,2070,2075,2082],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},69,30.5722,{"date":40,"open":20,"high":20,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},-0.0344,-0.11,200.749966,24,30.6239,{"date":195,"open":196,"high":24,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",30.67,30.65,30.6742,0.1572,0.52,1081.7279,25,30.6802,{"date":205,"open":19,"high":17,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",30.517,0.1245,0.41,2319.7279,41,30.5573,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",30.415,30.47,30.34,30.3925,0.1942,0.64,3668.2379,49,30.3904,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",30.2,30.21,30.19,30.1983,-0.0497,-0.16,1759.7279,30,30.1985,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":192,"vwap":241},"2026-09-30",30.46,30.248,-0.0223,-0.07,488.7279,30.4232,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":230,"volume":246,"transactions":192,"vwap":247},"2026-09-29",30.2703,-0.0492,197.7279,30.2514,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",30.39,30.3,30.3195,-0.3116,-1.02,1116.2359,39,30.388,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":141,"volume":263,"transactions":264,"vwap":265},"2026-09-25",30.53,30.6311,0.2086,1156.7279,37,30.563,{"date":267,"open":226,"high":268,"low":226,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",30.43,30.4225,0.004,0.01,3017.7279,48,30.3433,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",30.44,30.37,30.4185,-0.2619,-0.85,746.7279,23,30.4231,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",30.6804,0.0561,0.18,274.7279,20,30.6944,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":264,"vwap":301},"2026-09-21",30.62,30.651,30.6243,0.5242,1.74,810.7279,30.5911,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",29.938,30.1001,0.0471,0.16,447.7279,28,29.973,{"date":312,"open":232,"high":313,"low":232,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":202,"vwap":317},"2026-09-17",30.053,0.4913,1.66,803.7279,29.9943,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":264,"vwap":325},"2026-09-16",29.86,29.5617,-0.1635,-0.55,523.7279,29.7644,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",29.74,29.7252,-0.2023,-0.68,238.7279,16,29.7558,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",29.9275,-0.1608,-0.53,356.7279,31,29.9599,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":88,"volume":348,"transactions":349,"vwap":350},"2026-09-11",30.1,30.0883,0.3333,1387.7279,21,30.0991,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",29.7,29.83,29.68,29.755,-0.2202,-0.73,3044.8319,46,29.7593,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":111,"volume":367,"transactions":368,"vwap":369},"2026-09-09",30.01,29.9752,-0.1173,481.7279,29,29.9812,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",30.14,30.0925,-0.1466,-0.48,141.7279,17,30.1353,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":22,"volume":385,"transactions":283,"vwap":386},"2026-09-04",30.235,30.2391,30.22,-0.0709,1166.7279,30.236,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":349,"vwap":393},"2026-09-03",30.31,0.2752,0.92,306.7279,30.2355,{"date":395,"open":232,"high":396,"low":232,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":192,"vwap":401},"2026-09-02",30.04,30.0348,0.1887,0.63,899.7279,30.0123,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",29.97,29.98,29.8461,-0.2939,-0.98,1593.7279,27,29.9544,{"date":413,"open":414,"high":372,"low":414,"close":372,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",30.02,-0.0064,-0.02,4285.7279,34,30.0433,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":333,"vwap":426},"2026-08-28",30.1464,-0.0236,-0.08,116.7279,30.1768,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":349,"vwap":434},"2026-08-27",30.13,30.17,0.1863,0.62,720.4677,30.1245,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",29.9837,0.0138,0.05,11.4677,11,29.9624,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":333,"vwap":449},"2026-08-25",29.9699,0.0899,0.3,26.4677,29.9515,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":146,"volume":454,"transactions":455,"vwap":456},"2026-08-24",29.88,-0.0571,211.4677,18,29.8672,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":208,"volume":461,"transactions":462,"vwap":463},"2026-08-21",29.9371,0.1228,113.4677,13,29.9972,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":291,"vwap":471},"2026-08-20",29.94,29.8143,-0.2008,-0.67,370.4677,29.9345,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",30.0151,0.0575,0.19,55.4677,15,30.0332,{"date":481,"open":404,"high":232,"low":482,"close":482,"change":483,"percent_change":158,"volume":484,"transactions":291,"vwap":485},"2026-08-18",29.9576,-0.1274,1165.4677,29.9824,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":455,"vwap":493},"2026-08-17",30.1117,30.085,-0.055,-0.18,146.4677,30.1152,{"date":495,"open":496,"high":497,"low":496,"close":372,"change":498,"percent_change":173,"volume":499,"transactions":341,"vwap":500},"2026-08-14",30.12,30.1699,-0.01,1111.7737,30.1367,{"date":502,"open":429,"high":503,"low":429,"close":503,"change":504,"percent_change":208,"volume":505,"transactions":506,"vwap":507},"2026-08-13",30.15,0.1242,248.4677,12,30.1299,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":377,"vwap":514},"2026-08-12",30.0258,0.0804,0.27,160.4677,30.0182,{"date":516,"open":396,"high":396,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":291,"vwap":522},"2026-08-11",29.9205,29.9454,-0.0397,-0.13,1293.4677,29.9939,{"date":524,"open":414,"high":414,"low":525,"close":525,"change":526,"percent_change":271,"volume":527,"transactions":528,"vwap":529},"2026-08-10",29.9851,0.0042,265.4677,22,29.9985,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":462,"vwap":536},"2026-08-07",29.9809,0.1209,0.4,35.4677,29.9474,{"date":538,"open":539,"high":539,"low":320,"close":320,"change":540,"percent_change":541,"volume":542,"transactions":291,"vwap":543},"2026-08-06",29.89,-0.0457,-0.15,341.4677,29.8578,{"date":545,"open":546,"high":546,"low":452,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":528,"vwap":551},"2026-08-05",29.95,29.9057,0.0227,0.08,1358.4677,29.9117,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":410,"vwap":559},"2026-08-04",29.79,29.883,0.3507,1.19,500.4677,29.8377,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":283,"vwap":566},"2026-08-03",29.5323,0.3723,1.28,249.1187,29.4916,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",29.05,29.16,0.2347,0.81,1577.4677,32,29.0974,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":299,"volume":581,"transactions":410,"vwap":582},"2026-07-30",28.69,28.9253,0.4944,1046.4677,28.7905,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",28.61,28.72,28.4309,-0.4858,-1.68,8503.4677,65,28.6201,{"date":594,"open":586,"high":595,"low":586,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":192,"vwap":600},"2026-07-28",28.95,28.9167,0.1067,0.37,2314.4677,28.9016,{"date":602,"open":368,"high":368,"low":603,"close":604,"change":605,"percent_change":439,"volume":606,"transactions":607,"vwap":608},"2026-07-27",28.79,28.81,0.0139,3208.4677,33,28.8662,{"date":610,"open":368,"high":368,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":349,"vwap":615},"2026-07-24",28.7961,0.0383,0.13,458.1417,28.9711,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",28.82,28.7578,-0.3924,-1.35,1009.4677,36,28.7831,{"date":626,"open":570,"high":570,"low":627,"close":627,"change":628,"percent_change":173,"volume":629,"transactions":349,"vwap":630},"2026-07-22",29.1502,-0.0098,443.4677,29.1828,{"date":632,"open":633,"high":570,"low":633,"close":570,"change":634,"percent_change":635,"volume":636,"transactions":410,"vwap":637},"2026-07-21",29.0999,0.2458,0.85,1772.4677,29.1357,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":239,"percent_change":642,"volume":643,"transactions":283,"vwap":644},"2026-07-20",29.135,28.9142,-0.24,810.4677,29.0297,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":349,"vwap":653},"2026-07-17",28.99,29.065,28.9842,-0.2219,-0.76,537.4677,29.0313,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":349,"vwap":660},"2026-07-16",29.2061,-0.1253,-0.43,241.6079,29.2627,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":116,"volume":666,"transactions":528,"vwap":667},"2026-07-15",29.265,29.3314,0.0917,369.6079,29.273,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":283,"vwap":676},"2026-07-14",29.26,29.2201,29.2397,0.114,0.39,989.6079,29.2269,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":377,"vwap":684},"2026-07-13",29.22,29.1257,-0.1873,-0.64,652.6079,29.213,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-10",29.313,0.139,0.48,300,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",29.105,29.174,0.188,0.65,400,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":146,"volume":703,"transactions":9,"vwap":701},"2026-07-08",28.87,28.986,-0.054,1400,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":520,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-07",29.059999,29.040001,-0.45,200,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":635,"volume":715,"transactions":9,"vwap":713},"2026-07-06",29.08,29.17,0.245,800,{"date":717,"open":718,"high":718,"low":603,"close":719,"change":720,"percent_change":520,"volume":703,"transactions":9,"vwap":719},"2026-07-02",29.1,28.925,-0.039,{"date":722,"open":723,"high":706,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-01",28.96,28.964,0.064,0.22,295000,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":271,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-30",28.9,0.03,100,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":271,"percent_change":731,"volume":732,"transactions":9,"vwap":735},"2026-06-29",28.89,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-26",28.85,28.88,0.025,0.09,4800,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":271,"percent_change":731,"volume":732,"transactions":9,"vwap":745},"2026-06-25",28.855,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":749,"volume":732,"transactions":9,"vwap":748},"2026-06-24",28.845,0,{"date":751,"open":748,"high":748,"low":748,"close":748,"change":752,"percent_change":416,"volume":732,"transactions":9,"vwap":748},"2026-06-23",-0.005,{"date":754,"open":738,"high":738,"low":738,"close":738,"change":271,"percent_change":731,"volume":732,"transactions":9,"vwap":738},"2026-06-22",{"date":756,"open":618,"high":757,"low":618,"close":757,"change":731,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-18",28.84,0.1,900,{"date":761,"open":604,"high":604,"low":604,"close":604,"change":173,"percent_change":762,"volume":732,"transactions":9,"vwap":604},"2026-06-17",-0.1,{"date":764,"open":757,"high":757,"low":757,"close":757,"change":765,"percent_change":439,"volume":732,"transactions":9,"vwap":757},"2026-06-16",0.015,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":307,"volume":732,"transactions":9,"vwap":768},"2026-06-15",28.825,0.045,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":740,"percent_change":741,"volume":709,"transactions":9,"vwap":772},"2026-06-12",28.78,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":131,"volume":732,"transactions":9,"vwap":775},"2026-06-11",28.755,0.095,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":230,"volume":732,"transactions":9,"vwap":780},"2026-06-10",28.67,28.66,-0.046,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":732,"transactions":9,"vwap":784},"2026-06-09",28.706,-0.034,-0.12,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":709,"transactions":9,"vwap":789},"2026-06-08",28.74,0.065,0.23,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":732,"transactions":9,"vwap":794},"2026-06-05",28.675,-0.09,-0.31,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":765,"percent_change":439,"volume":732,"transactions":9,"vwap":799},"2026-06-04",28.765,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":749,"percent_change":749,"volume":732,"transactions":9,"vwap":802},"2026-06-03",28.75,{"date":804,"open":805,"high":802,"low":805,"close":802,"change":752,"percent_change":416,"volume":690,"transactions":9,"vwap":802},"2026-06-02",28.73,{"date":807,"open":586,"high":775,"low":586,"close":775,"change":808,"percent_change":72,"volume":690,"transactions":9,"vwap":775},"2026-06-01",0.02,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":808,"percent_change":72,"volume":732,"transactions":9,"vwap":811},"2026-05-29",28.735,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":749,"percent_change":749,"volume":732,"transactions":9,"vwap":814},"2026-05-28",28.715,{"date":816,"open":817,"high":814,"low":578,"close":814,"change":740,"percent_change":741,"volume":818,"transactions":9,"vwap":814},"2026-05-27",28.7,62800,{"date":820,"open":779,"high":817,"low":779,"close":578,"change":821,"percent_change":741,"volume":822,"transactions":9,"vwap":578},"2026-05-26",0.026,600,{"date":824,"open":780,"high":825,"low":780,"close":825,"change":826,"percent_change":758,"volume":709,"transactions":9,"vwap":825},"2026-05-22",28.664,0.029,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":740,"percent_change":741,"volume":732,"transactions":9,"vwap":829},"2026-05-21",28.635,{"date":831,"open":585,"high":585,"low":585,"close":585,"change":832,"percent_change":476,"volume":732,"transactions":9,"vwap":585},"2026-05-20",0.055,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":795,"volume":709,"transactions":9,"vwap":835},"2026-05-19",28.555,-0.025,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":740,"percent_change":741,"volume":697,"transactions":9,"vwap":840},"2026-05-18",28.52,28.58,{"date":842,"open":835,"high":835,"low":835,"close":835,"change":843,"percent_change":786,"volume":732,"transactions":9,"vwap":835},"2026-05-15",-0.035,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":765,"percent_change":439,"volume":732,"transactions":9,"vwap":846},"2026-05-14",28.59,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":439,"percent_change":289,"volume":690,"transactions":9,"vwap":849},"2026-05-13",28.575,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":498,"percent_change":853,"volume":709,"transactions":9,"vwap":852},"2026-05-12",28.525,-0.04,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":271,"percent_change":857,"volume":732,"transactions":9,"vwap":856},"2026-05-11",28.535,0.04,{"date":859,"open":860,"high":852,"low":861,"close":852,"change":790,"percent_change":791,"volume":715,"transactions":9,"vwap":852},"2026-05-08",28.5,28.495,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":498,"percent_change":853,"volume":697,"transactions":9,"vwap":865},"2026-05-07",28.48,28.46,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":72,"percent_change":870,"volume":709,"transactions":9,"vwap":869},"2026-05-06",28.445,28.47,0.25,{"date":872,"open":873,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":822,"transactions":9,"vwap":873},"2026-05-05",28.4,28.372,0.075,0.26,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":853,"percent_change":881,"volume":177,"transactions":9,"vwap":880},"2026-05-04",28.33,28.325,-0.14,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":740,"percent_change":741,"volume":709,"transactions":9,"vwap":884},"2026-05-01",28.365,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":168,"percent_change":889,"volume":732,"transactions":9,"vwap":888},"2026-04-30",28.315,28.34,0.43,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":749,"percent_change":749,"volume":732,"transactions":9,"vwap":892},"2026-04-29",28.22,{"date":894,"open":895,"high":892,"low":895,"close":892,"change":853,"percent_change":881,"volume":896,"transactions":9,"vwap":892},"2026-04-28",28.18,1900,{"date":898,"open":899,"high":900,"low":892,"close":900,"change":857,"percent_change":901,"volume":709,"transactions":9,"vwap":900},"2026-04-27",28.25,28.26,0.14,{"date":903,"open":904,"high":905,"low":906,"close":892,"change":776,"percent_change":907,"volume":908,"transactions":9,"vwap":892},"2026-04-24",28.21,28.24,28.2,0.34,7300,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":490,"percent_change":912,"volume":709,"transactions":9,"vwap":911},"2026-04-23",28.125,-0.2,{"date":914,"open":895,"high":895,"low":915,"close":895,"change":613,"percent_change":916,"volume":917,"transactions":9,"vwap":895},"2026-04-22",28.16,0.46,700,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":424,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-21",28.19,28.049999,-0.28,500,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":795,"volume":690,"transactions":9,"vwap":928},"2026-04-20",28.12,28.15,28.13,-0.024,{"date":931,"open":915,"high":915,"low":927,"close":932,"change":933,"percent_change":598,"volume":697,"transactions":9,"vwap":932},"2026-04-17",28.154,0.104,{"date":935,"open":936,"high":921,"low":936,"close":921,"change":857,"percent_change":901,"volume":937,"transactions":9,"vwap":921},"2026-04-16",28.02,2300,{"date":939,"open":940,"high":921,"low":941,"close":942,"change":725,"percent_change":791,"volume":943,"transactions":9,"vwap":942},"2026-04-15",27.99,27.97,28.01,245700,{"date":945,"open":941,"high":941,"low":946,"close":946,"change":947,"percent_change":948,"volume":690,"transactions":9,"vwap":946},"2026-04-14",27.946,0.116,0.42,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":697,"transactions":9,"vwap":952},"2026-04-13",27.72,27.83,0.195,0.71,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":843,"percent_change":520,"volume":917,"transactions":9,"vwap":959},"2026-04-10",27.7,27.625,27.635,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":759,"transactions":9,"vwap":962},"2026-04-09",27.67,0.155,0.56,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-08",27.45,27.515,0.455,1.68,1700,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":765,"percent_change":976,"volume":923,"transactions":9,"vwap":975},"2026-04-07",26.945,27.059999,0.06,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":613,"percent_change":689,"volume":732,"transactions":9,"vwap":979},"2026-04-06",27.045,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":613,"volume":703,"transactions":9,"vwap":983},"2026-04-02",26.68,26.915,0.035,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":901,"percent_change":200,"volume":732,"transactions":9,"vwap":987},"2026-04-01",26.88,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":709,"transactions":9,"vwap":990},"2026-03-31",26.74,0.727,2.79,{"date":994,"open":25,"high":25,"low":25,"close":25,"change":995,"percent_change":996,"volume":709,"transactions":9,"vwap":25},"2026-03-30",-0.097,-0.37,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-27",26.31,26.34,26.11,-0.443,-1.67,1800,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-26",26.87,26.553,-0.49,-1.81,2800,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":964,"volume":1018,"transactions":9,"vwap":1016},"2026-03-25",27.09,27.040001,27.042999,0.15,1500,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":339,"volume":923,"transactions":9,"vwap":1022},"2026-03-24",26.98,26.893,-0.144,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":923,"transactions":9,"vwap":1029},"2026-03-23",27.07,27.135,27.025999,27.037001,0.32,1.2,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":917,"transactions":9,"vwap":1035},"2026-03-20",26.89,26.717,-0.423,-1.56,{"date":1039,"open":1015,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-19",27.25,27.0049992,27.14,-0.113,-0.41,2100,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-18",27.52,27.253,-0.446,-1.61,1600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":512,"volume":896,"transactions":9,"vwap":1058},"2026-03-17",27.85,27.86,27.69,27.699,0.074,{"date":1061,"open":1062,"high":958,"low":1062,"close":958,"change":447,"percent_change":1063,"volume":697,"transactions":9,"vwap":958},"2026-03-16",27.61,1.1,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-13",27.74,27.325,-0.222,-0.81,1200,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":101,"volume":1076,"transactions":9,"vwap":1074},"2026-03-12",27.65,27.547,-0.503,2500,{"date":1078,"open":936,"high":921,"low":936,"close":921,"change":1079,"percent_change":416,"volume":690,"transactions":9,"vwap":921},"2026-03-11",-0.006,{"date":1081,"open":1082,"high":879,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":923,"transactions":9,"vwap":1083},"2026-03-10",28.29,28.056,-0.074,-0.26,{"date":1087,"open":1088,"high":928,"low":1088,"close":928,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":928},"2026-03-09",27.44,0.266,0.95,3000,{"date":1093,"open":1094,"high":941,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-06",27.8,27.864,-0.412,-1.46,1100,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":177,"transactions":9,"vwap":1103},"2026-03-05",28.39,28.040001,28.276,-0.204,-0.72,{"date":1107,"open":1108,"high":1109,"low":1108,"close":864,"change":714,"percent_change":1110,"volume":1098,"transactions":9,"vwap":864},"2026-03-04",28.36,28.53,0.87,{"date":1112,"open":1056,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":971,"transactions":9,"vwap":1113},"2026-03-03",28.235,27.76,-0.296,-1.04,{"date":1118,"open":879,"high":1119,"low":879,"close":1120,"change":875,"percent_change":876,"volume":1121,"transactions":9,"vwap":1120},"2026-03-02",28.55,28.531,3200,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-02-27",28.31,28.456,-0.125,-0.44,3400,{"date":1130,"open":1109,"high":846,"low":873,"close":1131,"change":1132,"percent_change":1133,"volume":971,"transactions":9,"vwap":1131},"2026-02-26",28.581,-0.165,-0.57,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":917,"transactions":9,"vwap":1137},"2026-02-25",28.63,28.746,0.228,0.8,{"date":1141,"open":1108,"high":1142,"low":1108,"close":1142,"change":1143,"percent_change":1144,"volume":697,"transactions":9,"vwap":1142},"2026-02-24",28.518,0.308,1.09,{"date":1146,"open":1147,"high":1082,"low":904,"close":904,"change":1148,"percent_change":1149,"volume":742,"transactions":9,"vwap":904},"2026-02-23",28.27,-0.34,-1.19,{"date":1151,"open":1108,"high":1119,"low":1108,"close":1119,"change":1152,"percent_change":635,"volume":896,"transactions":9,"vwap":1119},"2026-02-20",0.241,{"date":1154,"open":880,"high":1108,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-19",28.309,-0.134,-0.47,2400,{"date":1160,"open":888,"high":1161,"low":888,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-18",28.57,28.443,0.189,0.67,2600,{"date":1167,"open":1168,"high":1082,"low":942,"close":1169,"change":1170,"percent_change":1171,"volume":1165,"transactions":9,"vwap":1169},"2026-02-17",28.152,28.254,0.081,0.29,{"date":1173,"open":1174,"high":1082,"low":1175,"close":1175,"change":1176,"percent_change":549,"volume":1177,"transactions":9,"vwap":1175},"2026-02-13",28.28,28.173,0.023,6100,{"date":1179,"open":1180,"high":1180,"low":927,"close":927,"change":1181,"percent_change":1051,"volume":1076,"transactions":9,"vwap":927},"2026-02-12",28.64,-0.46,{"date":1183,"open":839,"high":1180,"low":839,"close":585,"change":1184,"percent_change":613,"volume":1018,"transactions":9,"vwap":585},"2026-02-11",0.038,{"date":1186,"open":1136,"high":578,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1070,"transactions":9,"vwap":1187},"2026-02-10",28.572,-0.092,-0.32,{"date":1191,"open":840,"high":1192,"low":840,"close":825,"change":776,"percent_change":131,"volume":1004,"transactions":9,"vwap":825},"2026-02-09",28.703,{"date":1194,"open":1147,"high":1195,"low":1147,"close":1195,"change":1196,"percent_change":1197,"volume":1004,"transactions":9,"vwap":1195},"2026-02-06",28.569,0.57,2.04,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":971,"transactions":9,"vwap":1202},"2026-02-05",27.95,28.09,27.999,-0.325,-1.15,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":177,"transactions":9,"vwap":1209},"2026-02-04",28.45,28.255,28.324,-0.094,-0.33,{"date":1213,"open":839,"high":1214,"low":900,"close":1215,"change":1216,"percent_change":1217,"volume":703,"transactions":9,"vwap":1215},"2026-02-03",28.549,28.418,-0.257,-0.9,{"date":1219,"open":1180,"high":817,"low":1180,"close":794,"change":1220,"percent_change":1221,"volume":697,"transactions":9,"vwap":794},"2026-02-02",0.175,0.61,{"date":1223,"open":1109,"high":1109,"low":1224,"close":860,"change":1225,"percent_change":1211,"volume":1226,"transactions":9,"vwap":860},"2026-01-30",28.37,-0.095,24800,{"date":1228,"open":900,"high":1229,"low":900,"close":1229,"change":752,"percent_change":416,"volume":1018,"transactions":9,"vwap":1229},"2026-01-29",28.595,{"date":1231,"open":585,"high":585,"low":1232,"close":1233,"change":853,"percent_change":881,"volume":1052,"transactions":9,"vwap":1233},"2026-01-28",28.589,28.6,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1180,"change":1238,"percent_change":116,"volume":1070,"transactions":9,"vwap":1180},"2026-01-27",28.62,28.668,0.088,{"date":1240,"open":1119,"high":1161,"low":1119,"close":1241,"change":901,"percent_change":1242,"volume":1004,"transactions":9,"vwap":1241},"2026-01-26",28.552,0.49,{"date":1244,"open":873,"high":1245,"low":873,"close":1246,"change":1247,"percent_change":1248,"volume":1098,"transactions":9,"vwap":1246},"2026-01-23",28.43,28.412,0.032,0.11,{"date":1250,"open":1245,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":208,"volume":1052,"transactions":9,"vwap":1252},"2026-01-22",28.44,28.38,0.115,{"date":1255,"open":927,"high":1108,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":177,"transactions":9,"vwap":1257},"2026-01-21",28.07,28.265,0.319,1.14,{"date":1261,"open":1256,"high":1256,"low":946,"close":946,"change":1262,"percent_change":1263,"volume":697,"transactions":9,"vwap":946},"2026-01-20",-0.497,-1.75,{"date":1265,"open":1245,"high":869,"low":1245,"close":1162,"change":1266,"percent_change":173,"volume":1267,"transactions":9,"vwap":1162},"2026-01-16",-0.008,3300,{"date":1269,"open":1270,"high":1119,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1004,"transactions":9,"vwap":1271},"2026-01-15",28.502,28.451,0.107,0.38,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":658,"volume":697,"transactions":9,"vwap":1277},"2026-01-14",28.32,28.344,-0.123,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1211,"volume":1284,"transactions":9,"vwap":1282},"2026-01-13",28.51,28.467,-0.093,2000,{"date":1286,"open":1287,"high":849,"low":1287,"close":1288,"change":1289,"percent_change":901,"volume":822,"transactions":9,"vwap":1288},"2026-01-12",28.54,28.56,0.041,{"date":1291,"open":1292,"high":1287,"low":1292,"close":1293,"change":1294,"percent_change":1221,"volume":1267,"transactions":9,"vwap":1293},"2026-01-09",28.35,28.519,0.174,{"date":1296,"open":1276,"high":1108,"low":1276,"close":1297,"change":1298,"percent_change":1299,"volume":1098,"transactions":9,"vwap":1297},"2026-01-08",28.345,-0.078,-0.27,{"date":1301,"open":1207,"high":1207,"low":1302,"close":1302,"change":752,"percent_change":416,"volume":1165,"transactions":9,"vwap":1302},"2026-01-07",28.423,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":1242,"volume":703,"transactions":9,"vwap":1306},"2026-01-06",28.41,28.428,28.405,0.138,{"date":1310,"open":899,"high":879,"low":899,"close":1082,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1082},"2026-01-05",0.191,0.68,24500,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1098,"transactions":9,"vwap":1318},"2026-01-02",28.195,28.030001,28.099001,-0.047,-0.17,{"date":1322,"open":887,"high":887,"low":1323,"close":1323,"change":1085,"percent_change":1324,"volume":697,"transactions":9,"vwap":1323},"2025-12-31",28.146,-0.92,{"date":1326,"open":873,"high":1327,"low":1292,"close":1327,"change":1328,"percent_change":271,"volume":1070,"transactions":9,"vwap":1327},"2025-12-30",28.406,0.002,{"date":1330,"open":1101,"high":1207,"low":1101,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2025-12-29",28.404,-0.071,-0.25,1300,{"date":1336,"open":1245,"high":1337,"low":1305,"close":1338,"change":1339,"percent_change":758,"volume":1052,"transactions":9,"vwap":1338},"2025-12-26",28.509,28.475,0.028,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1030,"volume":1344,"transactions":9,"vwap":1342},"2025-12-24",28.447,0.092,431,{"date":1346,"open":892,"high":1347,"low":892,"close":1347,"change":1348,"percent_change":808,"volume":697,"transactions":9,"vwap":1347},"2025-12-23",28.355,0.005,{"date":1350,"open":1351,"high":1108,"low":1297,"close":1292,"change":1352,"percent_change":1353,"volume":1052,"transactions":9,"vwap":1292},"2025-12-22",28.348,0.262,0.93,{"date":1355,"open":926,"high":926,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-19",28.087999,0.315,1.13,256800,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1063,"volume":732,"transactions":9,"vwap":1362},"2025-12-18",27.773,0.301,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1097,"volume":923,"transactions":9,"vwap":1367},"2025-12-17",27.6,27.472,-0.408,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":491,"volume":896,"transactions":9,"vwap":1372},"2025-12-16",27.775,27.88,-0.049,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":929,"percent_change":795,"volume":690,"transactions":9,"vwap":1377},"2025-12-15",27.914,27.929,{"date":1379,"open":1317,"high":1317,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-12-12",27.953,-0.247,-0.88,3700,{"date":1385,"open":906,"high":906,"low":906,"close":906,"change":72,"percent_change":870,"volume":732,"transactions":9,"vwap":906},"2025-12-11",{"date":1387,"open":928,"high":928,"low":928,"close":928,"change":1388,"percent_change":1389,"volume":732,"transactions":9,"vwap":928},"2025-12-10",0.211,0.76,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":549,"volume":732,"transactions":9,"vwap":1392},"2025-12-09",27.919,0.021,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":995,"percent_change":1397,"volume":732,"transactions":9,"vwap":1396},"2025-12-08",27.898,-0.35,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":447,"volume":732,"transactions":9,"vwap":1400},"2025-12-05",27.995,0.084,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":732,"transactions":9,"vwap":1404},"2025-12-04",27.911,-0.013,-0.05,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":948,"volume":923,"transactions":9,"vwap":1410},"2025-12-03",27.882,27.924,0.117,{"date":1413,"open":1414,"high":1055,"low":1114,"close":1415,"change":1416,"percent_change":1417,"volume":896,"transactions":9,"vwap":1415},"2025-12-02",27.81,27.807,0.056,0.2,{"date":1419,"open":1414,"high":1414,"low":1066,"close":1420,"change":1298,"percent_change":922,"volume":822,"transactions":9,"vwap":1420},"2025-12-01",27.751,{"date":1422,"open":1114,"high":1423,"low":1114,"close":1423,"change":1424,"percent_change":1030,"volume":690,"transactions":9,"vwap":1423},"2025-11-28",27.829,0.089,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1066,"change":695,"percent_change":1312,"volume":1429,"transactions":9,"vwap":1066},"2025-11-26",27.66,27.79,3500,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":876,"percent_change":1090,"volume":1011,"transactions":9,"vwap":1433},"2025-11-25",27.3,27.552,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":732,"transactions":9,"vwap":1436},"2025-11-24",27.292,0.498,1.86,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":732,"transactions":9,"vwap":1441},"2025-11-21",26.794,0.239,0.9,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":658,"percent_change":1449,"volume":690,"transactions":9,"vwap":1448},"2025-11-20",27.452,26.55,26.555,-1.59,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":741,"percent_change":131,"volume":690,"transactions":9,"vwap":1453},"2025-11-19",26.91,26.985,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":881,"percent_change":1458,"volume":732,"transactions":9,"vwap":1457},"2025-11-18",26.926,26.895,-0.52,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":254,"volume":690,"transactions":9,"vwap":1461},"2025-11-17",27.035,-0.279,{"date":1464,"open":1465,"high":1088,"low":1466,"close":1466,"change":1467,"percent_change":791,"volume":709,"transactions":9,"vwap":1466},"2025-11-14",27.43,27.314,0.062,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":715,"transactions":9,"vwap":1471},"2025-11-13",27.41,27.252,-0.398,-1.44,{"date":1475,"open":1476,"high":1073,"low":1476,"close":1073,"change":416,"percent_change":239,"volume":709,"transactions":9,"vwap":1073},"2025-11-12",27.62,{"date":1478,"open":962,"high":962,"low":962,"close":962,"change":857,"percent_change":901,"volume":732,"transactions":9,"vwap":962},"2025-11-11",{"date":1480,"open":1481,"high":1482,"low":967,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-11-10",27.46,27.63,0.399,1.47,3600,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1176,"percent_change":549,"volume":759,"transactions":9,"vwap":1489},"2025-11-07",27.16,27.231,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":408,"volume":732,"transactions":9,"vwap":1492},"2025-11-06",27.208,-0.268,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":689,"volume":923,"transactions":9,"vwap":1497},"2025-11-05",27.47,27.476,0.131,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1333,"percent_change":1503,"volume":690,"transactions":9,"vwap":1502},"2025-11-04",27.39,27.345,-0.91,{"date":1505,"open":1073,"high":1073,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":697,"transactions":9,"vwap":1506},"2025-11-03",27.595,0.047,0.17,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1467,"percent_change":791,"volume":697,"transactions":9,"vwap":1512},"2025-10-31",27.589,27.548,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1132,"percent_change":1516,"volume":732,"transactions":9,"vwap":1515},"2025-10-30",27.486,-0.6,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":720,"percent_change":881,"volume":732,"transactions":9,"vwap":1519},"2025-10-29",27.651,{"date":1521,"open":1522,"high":1522,"low":1057,"close":1057,"change":749,"percent_change":749,"volume":923,"transactions":9,"vwap":1057},"2025-10-28",27.715,{"date":1524,"open":1073,"high":1057,"low":1525,"close":1057,"change":1442,"percent_change":1110,"volume":1334,"transactions":9,"vwap":1057},"2025-10-27",27.636,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1221,"volume":732,"transactions":9,"vwap":1528},"2025-10-24",27.451,0.166,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1508,"percent_change":399,"volume":749,"transactions":9,"vwap":1532},"2025-10-23",27.285,{"date":1534,"open":1535,"high":1536,"low":1026,"close":1537,"change":1538,"percent_change":1539,"volume":177,"transactions":9,"vwap":1537},"2025-10-22",27.129,27.142,27.115,-0.137,-0.5,{"date":1541,"open":1542,"high":1432,"low":1543,"close":1471,"change":1544,"percent_change":808,"volume":971,"transactions":9,"vwap":1471},"2025-10-21",27.2,27.185,0.006,{"date":1546,"open":1488,"high":1547,"low":1488,"close":1547,"change":1143,"percent_change":1259,"volume":715,"transactions":9,"vwap":1547},"2025-10-20",27.246,{"date":1549,"open":1007,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1312,"volume":1284,"transactions":9,"vwap":1552},"2025-10-17",26.96,26.75,26.938,0.181,{"date":1555,"open":410,"high":410,"low":1556,"close":1557,"change":1558,"percent_change":682,"volume":1070,"transactions":9,"vwap":1557},"2025-10-16",26.71,26.757,-0.173,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":790,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-15",26.77,26.933,26.93,0.24,4000,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1319,"percent_change":1320,"volume":690,"transactions":9,"vwap":1569},"2025-10-14",26.7,26.865,{"date":1571,"open":1572,"high":1563,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-10-13",26.852,26.81,26.912,0.418,1.58,6400,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":937,"transactions":9,"vwap":1581},"2025-10-10",26.76,26.494,-0.681,-2.51,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":490,"percent_change":912,"volume":1334,"transactions":9,"vwap":1588},"2025-10-09",27.22,27.121,27.175,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":73,"volume":1165,"transactions":9,"vwap":1592},"2025-10-08",27.19,27.23,27.18,0.127,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1210,"percent_change":1397,"volume":690,"transactions":9,"vwap":1597},"2025-10-07",27.103,{"date":1599,"open":1488,"high":1586,"low":1488,"close":1600,"change":1343,"percent_change":907,"volume":1601,"transactions":9,"vwap":1600},"2025-10-06",27.197,2900,{"date":1603,"open":1026,"high":1604,"low":1026,"close":1604,"change":1605,"percent_change":749,"volume":697,"transactions":9,"vwap":1604},"2025-10-03",27.105,0.001,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":270,"percent_change":271,"volume":822,"transactions":9,"vwap":1609},"2025-10-02",27.08,27.104,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":116,"volume":923,"transactions":9,"vwap":1613},"2025-10-01",27.049999,27.1,0.085,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1348,"percent_change":808,"volume":697,"transactions":9,"vwap":1617},"2025-09-30",27.014999,{"date":1619,"open":1550,"high":1620,"low":1550,"close":1620,"change":765,"percent_change":976,"volume":177,"transactions":9,"vwap":1620},"2025-09-29",27.01,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":731,"percent_change":1248,"volume":822,"transactions":9,"vwap":1625},"2025-09-26",26.99,27.0030003,26.995,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":749,"percent_change":749,"volume":732,"transactions":9,"vwap":1629},"2025-09-25",26.97,26.965,{"date":1631,"open":1632,"high":1629,"low":1632,"close":1629,"change":765,"percent_change":976,"volume":697,"transactions":9,"vwap":1629},"2025-09-24",26.84,{"date":1634,"open":1635,"high":1021,"low":1636,"close":1636,"change":749,"percent_change":749,"volume":917,"transactions":9,"vwap":1636},"2025-09-23",26.955,26.95,{"date":1638,"open":1628,"high":1628,"low":1636,"close":1636,"change":765,"percent_change":976,"volume":690,"transactions":9,"vwap":1636},"2025-09-22",{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":984,"percent_change":613,"volume":732,"transactions":9,"vwap":1641},"2025-09-19",26.935,{"date":1643,"open":1563,"high":1563,"low":1644,"close":1644,"change":1645,"percent_change":307,"volume":1334,"transactions":9,"vwap":1644},"2025-09-18",26.9,0.044,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":731,"volume":1052,"transactions":9,"vwap":1649},"2025-09-17",26.83,26.856,0.008,{"date":1652,"open":1653,"high":1007,"low":1654,"close":1654,"change":1655,"percent_change":173,"volume":759,"transactions":9,"vwap":1654},"2025-09-16",26.85,26.848,-0.007,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1348,"percent_change":808,"volume":917,"transactions":9,"vwap":1660},"2025-09-15",26.82,26.866,26.855,{"date":1662,"open":1632,"high":1663,"low":1664,"close":1653,"change":857,"percent_change":1017,"volume":937,"transactions":9,"vwap":1653},"2025-09-12",26.86,26.823,{"date":1666,"open":1667,"high":1632,"low":1551,"close":1573,"change":1614,"percent_change":1030,"volume":1177,"transactions":9,"vwap":1573},"2025-09-11",26.78,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1247,"percent_change":168,"volume":690,"transactions":9,"vwap":1671},"2025-09-10",26.755,26.725,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1417,"volume":732,"transactions":9,"vwap":1674},"2025-09-09",26.693,0.053,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1416,"percent_change":1679,"volume":732,"transactions":9,"vwap":1678},"2025-09-08",26.64,0.21,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":853,"volume":732,"transactions":9,"vwap":1682},"2025-09-05",26.584,-0.011,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":613,"percent_change":1242,"volume":732,"transactions":9,"vwap":1686},"2025-09-04",26.595,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1690,"change":1692,"percent_change":948,"volume":1018,"transactions":9,"vwap":1690},"2025-09-03",26.43,26.465,26.38,0.112,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":1698,"percent_change":111,"volume":917,"transactions":9,"vwap":1696},"2025-09-02",26.26,26.353,26.25,-0.102,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":709,"transactions":9,"vwap":1701},"2025-08-29",26.455,-0.105,-0.4,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1170,"percent_change":116,"volume":177,"transactions":9,"vwap":1707},"2025-08-28",26.53,26.56,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1393,"percent_change":549,"volume":732,"transactions":9,"vwap":1710},"2025-08-27",26.479,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":1417,"volume":177,"transactions":9,"vwap":1714},"2025-08-26",26.4,26.458,0.052,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1720,"change":929,"percent_change":795,"volume":709,"transactions":9,"vwap":1720},"2025-08-25",26.432,26.46,26.406,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1689,"change":1725,"percent_change":557,"volume":822,"transactions":9,"vwap":1689},"2025-08-22",26.395,26.452,0.311,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":996,"volume":732,"transactions":9,"vwap":1728},"2025-08-21",26.119,-0.096,{"date":1731,"open":1732,"high":1697,"low":1732,"close":1733,"change":1734,"percent_change":786,"volume":1334,"transactions":9,"vwap":1733},"2025-08-20",26.09,26.215,-0.031,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":709,"transactions":9,"vwap":1737},"2025-08-19",26.246,-0.079,-0.3,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":765,"percent_change":976,"volume":923,"transactions":9,"vwap":1744},"2025-08-18",26.27,26.35,26.325,{"date":1746,"open":1743,"high":1743,"low":999,"close":999,"change":749,"percent_change":749,"volume":697,"transactions":9,"vwap":999},"2025-08-15",{"date":1748,"open":1749,"high":1749,"low":999,"close":999,"change":1750,"percent_change":762,"volume":697,"transactions":9,"vwap":999},"2025-08-14",26.32,-0.027,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":1756,"percent_change":131,"volume":715,"transactions":9,"vwap":1754},"2025-08-13",26.33,26.337,26.255,0.087,{"date":1758,"open":1759,"high":1697,"low":1759,"close":1697,"change":1760,"percent_change":1761,"volume":917,"transactions":9,"vwap":1697},"2025-08-12",26.21,0.194,0.74,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":702,"percent_change":46,"volume":732,"transactions":9,"vwap":1764},"2025-08-11",26.056,{"date":1766,"open":1001,"high":1001,"low":1001,"close":1001,"change":289,"percent_change":141,"volume":732,"transactions":9,"vwap":1001},"2025-08-08",{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":416,"percent_change":424,"volume":732,"transactions":9,"vwap":1769},"2025-08-07",25.93,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1508,"percent_change":1773,"volume":732,"transactions":9,"vwap":1772},"2025-08-06",25.95,0.66,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":709,"transactions":9,"vwap":1777},"2025-08-05",25.8,25.78,-0.098,-0.38,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":896,"transactions":9,"vwap":1784},"2025-08-04",25.64,25.88,25.878,0.353,1.38,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":732,"transactions":9,"vwap":1789},"2025-08-01",25.525,-0.344,-1.33,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1738,"percent_change":1739,"volume":1070,"transactions":9,"vwap":1796},"2025-07-31",26.049999,26.13,25.869,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1328,"percent_change":271,"volume":923,"transactions":9,"vwap":1801},"2025-07-30",25.92,25.96,25.948,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1333,"volume":703,"transactions":9,"vwap":1805},"2025-07-29",26,25.946,-0.064,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":765,"percent_change":976,"volume":732,"transactions":9,"vwap":1810},"2025-07-28",26.017,26.01,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1171,"volume":732,"transactions":9,"vwap":1813},"2025-07-25",25.995,0.076,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":826,"percent_change":1248,"volume":732,"transactions":9,"vwap":1818},"2025-07-24",25.9,25.919,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":1196,"volume":732,"transactions":9,"vwap":1822},"2025-07-23",25.807,25.89,0.148,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":476,"volume":690,"transactions":9,"vwap":1827},"2025-07-22",25.7,25.742,0.049,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":984,"percent_change":901,"volume":732,"transactions":9,"vwap":1831},"2025-07-21",25.693,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1266,"percent_change":173,"volume":732,"transactions":9,"vwap":1834},"2025-07-18",25.658,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":73,"volume":749,"transactions":9,"vwap":1837},"2025-07-17",25.666,0.121,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":725,"percent_change":870,"volume":732,"transactions":9,"vwap":1841},"2025-07-16",25.545,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1319,"percent_change":491,"volume":709,"transactions":9,"vwap":1845},"2025-07-15",25.6,25.481,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":976,"volume":732,"transactions":9,"vwap":1848},"2025-07-14",25.528,0.016,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1320,"volume":917,"transactions":9,"vwap":1854},"2025-07-11",25.52,25.5,25.512,-0.043,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":832,"percent_change":726,"volume":822,"transactions":9,"vwap":1859},"2025-07-10",25.55,25.555,{"date":1861,"open":1853,"high":1853,"low":1862,"close":1853,"change":1863,"percent_change":432,"volume":917,"transactions":9,"vwap":1853},"2025-07-09",25.437,0.158,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":271,"percent_change":857,"volume":690,"transactions":9,"vwap":1867},"2025-07-08",25.36,25.342,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1539,"volume":923,"transactions":9,"vwap":1871},"2025-07-07",25.33,25.332,-0.128,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":688,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-07-03",25.4,25.47,25.46,0.55,10700,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":116,"volume":690,"transactions":9,"vwap":1883},"2025-07-02",25.28,25.321,0.078,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1319,"percent_change":146,"volume":937,"transactions":9,"vwap":1889},"2025-07-01",25.23,25.325,25.243,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":439,"percent_change":1417,"volume":709,"transactions":9,"vwap":1893},"2025-06-30",25.271,25.29,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":752,"percent_change":416,"volume":177,"transactions":9,"vwap":1896},"2025-06-27",25.24,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":749,"percent_change":749,"volume":732,"transactions":9,"vwap":1899},"2025-06-26",25.245,{"date":1901,"open":1899,"high":1899,"low":1899,"close":1899,"change":271,"percent_change":857,"volume":732,"transactions":9,"vwap":1899},"2025-06-25",{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":439,"percent_change":1417,"volume":709,"transactions":9,"vwap":1904},"2025-06-24",25.235,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":732,"transactions":9,"vwap":1907},"2025-06-23",25.185,0.071,0.28,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":725,"percent_change":876,"volume":709,"transactions":9,"vwap":1913},"2025-06-20",25.13,25.114,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":740,"percent_change":758,"volume":732,"transactions":9,"vwap":1916},"2025-06-18",25.049999,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":239,"percent_change":922,"volume":732,"transactions":9,"vwap":1919},"2025-06-17",25.025,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":696,"volume":690,"transactions":9,"vwap":1922},"2025-06-16",25.094999,0.162,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":708,"volume":1070,"transactions":9,"vwap":1927},"2025-06-13",25.028999,24.933,-0.112,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1650,"percent_change":731,"volume":732,"transactions":9,"vwap":1931},"2025-06-12",25.045,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":498,"volume":917,"transactions":9,"vwap":1936},"2025-06-11",25.1,25.15,25.037001,-0.003,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":498,"percent_change":853,"volume":1018,"transactions":9,"vwap":1941},"2025-06-10",24.97,25.040001,24.96,{"date":1944,"open":1916,"high":1916,"low":1916,"close":1916,"change":808,"percent_change":549,"volume":709,"transactions":9,"vwap":1916},"2025-06-09",{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1017,"percent_change":1948,"volume":709,"transactions":9,"vwap":1947},"2025-06-06",25.030001,0.6,{"date":1950,"open":1951,"high":1940,"low":1952,"close":1952,"change":1373,"percent_change":912,"volume":709,"transactions":9,"vwap":1952},"2025-06-05",24.93,24.88,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":731,"percent_change":168,"volume":732,"transactions":9,"vwap":1956},"2025-06-04",24.95,24.929,{"date":1958,"open":1959,"high":1951,"low":1959,"close":1960,"change":1961,"percent_change":598,"volume":697,"transactions":9,"vwap":1960},"2025-06-03",24.85,24.899,0.093,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":870,"volume":732,"transactions":9,"vwap":1964},"2025-06-02",24.806,0.063,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1339,"percent_change":1248,"volume":709,"transactions":9,"vwap":1969},"2025-05-30",24.75,24.743,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1416,"percent_change":791,"volume":690,"transactions":9,"vwap":1973},"2025-05-29",24.725,24.715,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1319,"percent_change":146,"volume":732,"transactions":9,"vwap":1976},"2025-05-28",24.659,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":732,"transactions":9,"vwap":1980},"2025-05-27",24.68,24.706,0.348,1.43,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1126,"percent_change":1986,"volume":732,"transactions":9,"vwap":1985},"2025-05-23",24.358,-0.51,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":439,"volume":971,"transactions":9,"vwap":1992},"2025-05-22",24.498,24.569,24.43,24.483,0.013,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":732,"transactions":9,"vwap":1996},"2025-05-21",24.47,-0.216,-0.87,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":2003,"percent_change":491,"volume":732,"transactions":9,"vwap":2002},"2025-05-20",24.67,24.686,-0.044,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":1650,"percent_change":731,"volume":1070,"transactions":9,"vwap":2007},"2025-05-19",24.52,24.73,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":1272,"percent_change":889,"volume":732,"transactions":9,"vwap":2010},"2025-05-16",24.722,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":790,"percent_change":876,"volume":703,"transactions":9,"vwap":2014},"2025-05-15",24.66,24.615,{"date":2016,"open":2017,"high":2017,"low":2006,"close":2018,"change":498,"percent_change":853,"volume":917,"transactions":9,"vwap":2018},"2025-05-14",24.58,24.55,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":399,"volume":697,"transactions":9,"vwap":2022},"2025-05-13",24.63,24.56,0.154,{"date":2025,"open":2026,"high":1991,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":1004,"transactions":9,"vwap":2027},"2025-05-12",24.255,24.406,0.635,2.67,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":239,"volume":732,"transactions":9,"vwap":2032},"2025-05-09",23.771,-0.016,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":219,"volume":822,"transactions":9,"vwap":2037},"2025-05-08",23.94,23.787,0.152,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":72,"percent_change":447,"volume":759,"transactions":9,"vwap":2043},"2025-05-07",23.66,23.46,23.635,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":520,"percent_change":323,"volume":822,"transactions":9,"vwap":2049},"2025-05-06",23.56,23.61,23.551,23.565,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":708,"volume":177,"transactions":9,"vwap":2054},"2025-05-05",23.69,23.76,23.695,-0.107,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-05-02",23.7,23.85,23.802,0.271,1.15,7900,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":697,"transactions":9,"vwap":2067},"2025-05-01",23.51,23.531,0.136,0.58,{"date":2071,"open":2072,"high":2073,"low":179,"close":2073,"change":2074,"percent_change":1017,"volume":690,"transactions":9,"vwap":2073},"2025-04-30",23.17,23.395,0.036,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":2081,"volume":822,"transactions":9,"vwap":2078},"2025-04-29",23.22,23.359,23.19,0.119,0.51,{"date":183,"open":2083,"high":2083,"low":2084,"close":2085,"change":239,"percent_change":1739,"volume":1045,"transactions":9,"vwap":2085},23.31,23.059999,23.24]