[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEXN":3,"homepage-market-summary":29,"stock-historical-TEXN":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEXN","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 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":19,"low":17,"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},34.015,34.05,34.07,33.8884,0.1266,0.37,6098.666,34.45,25.96,2161.9685543769842,94.9,326,{"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":28,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},24.94,3821,1245516.075703,34.66,"2025-06-24",[184,187,195,205,215,225,233,243,251,260,271,281,289,297,307,316,325,333,341,350,359,368,378,386,395,403,411,421,428,438,448,456,465,476,485,495,503,511,520,530,537,545,554,563,570,580,589,597,607,616,625,633,642,652,660,668,675,685,693,701,710,719,727,737,745,752,759,765,772,778,783,789,796,804,808,815,823,832,838,845,853,861,869,877,882,888,895,903,910,918,922,928,936,941,948,954,959,965,972,978,983,989,993,998,1004,1008,1014,1021,1028,1035,1040,1046,1053,1058,1062,1069,1076,1082,1088,1093,1099,1105,1112,1118,1123,1130,1135,1142,1149,1155,1160,1166,1172,1179,1186,1194,1199,1205,1211,1217,1223,1228,1233,1237,1241,1246,1252,1258,1263,1268,1275,1282,1288,1295,1302,1306,1311,1315,1321,1327,1334,1338,1343,1349,1354,1361,1370,1373,1377,1383,1387,1393,1401,1407,1415,1419,1426,1432,1439,1444,1449,1457,1463,1467,1474,1479,1485,1489,1495,1502,1507,1513,1519,1526,1532,1536,1542,1547,1551,1555,1560,1565,1570,1577,1584,1588,1592,1598,1605,1611,1616,1621,1625,1632,1639,1645,1649,1657,1662,1668,1674,1682,1688,1693,1697,1704,1709,1714,1719,1725,1732,1737,1744,1750,1755,1760,1767,1772,1779,1785,1790,1796,1801,1807,1814,1819,1825,1831,1835,1841,1847,1852,1857,1863,1872,1876,1880,1885,1891,1898,1902,1905,1910,1915,1919,1923,1928,1933,1936,1940,1943,1947,1953,1959,1964,1969,1975,1981,1987,1993,2000,2004,2010,2015,2021,2029,2035,2041,2047,2052,2058,2063,2068,2073,2079,2088,2094,2100,2106,2113,2118,2125,2130,2136,2144,2150,2156,2162,2168,2176,2181,2188,2193,2196,2202,2207,2212,2218,2224,2229,2236,2243,2250,2256,2264,2270],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},64,34.0458,{"date":40,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},34.27,33.83,-0.4789,-1.39,4026.9098,69,33.8949,{"date":196,"open":197,"high":24,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",34.28,34.2799,34.3673,0.3683,1.08,3384.535,72,34.3972,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",33.815,34.1,33.999,0.2869,0.85,1540.628656,68,33.9464,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",33.67,33.73,33.7121,0.4876,1.47,14678.4342,90,33.714,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":106,"volume":230,"transactions":231,"vwap":232},"2026-10-01",33.06,33.2245,0.292,2148.5262,53,33.12,{"date":234,"open":235,"high":227,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",33.05,32.89,32.9325,-0.0491,-0.15,4854.5397,70,33.0252,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":239,"volume":248,"transactions":249,"vwap":250},"2026-09-29",32.95,32.9816,-0.05,424.0867,47,32.9473,{"date":252,"open":253,"high":232,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":185,"vwap":259},"2026-09-28",33.1,33.03,33.0316,-0.264,-0.79,7629.6121,33.0965,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",33.25,33.32,33.24,33.2956,-0.0763,-0.23,2467.1595,42,33.2836,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",33.44,33.46,33.3719,-0.0821,-0.25,8671.3869,55,33.3931,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":269,"vwap":288},"2026-09-23",33.42,33.454,0.0368,0.11,320.4867,33.4545,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",33.4172,-0.1567,-0.47,391.6657,44,33.2784,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",33.77,33.5011,33.5739,0.008,0.02,4762.6577,87,33.6203,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":111,"volume":313,"transactions":314,"vwap":315},"2026-09-18",33.56,33.5659,33.505,-0.1319,1005.0617,50,33.5525,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",33.595,33.6978,0.3525,1.06,582.8417,51,33.6465,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":231,"vwap":332},"2026-09-16",33.75,33.3453,-0.384,-1.14,1187.5727,33.559,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":22,"volume":338,"transactions":339,"vwap":340},"2026-09-15",33.58,33.7293,0.1248,285.6647,33,33.7517,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",33.91,33.6045,-0.3803,-1.12,670.6866,54,33.7496,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":269,"vwap":358},"2026-09-11",34,33.9701,33.9848,0.3839,1.14,2126.9585,33.9745,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",34.04,33.6009,-0.3713,-1.09,1995.8655,65,33.8109,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",33.94,34.25,33.9722,0.0332,0.1,1138.9665,43,33.9937,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":279,"vwap":385},"2026-09-08",34.01,33.939,0.2743,0.81,2035.1355,33.9561,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",33.7023,33.6647,-0.2408,-0.71,307.8415,37,33.7212,{"date":396,"open":380,"high":380,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",33.9055,0.3955,1.18,546.8205,49,33.9396,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":279,"vwap":410},"2026-09-02",33.23,33.51,0.2868,0.86,1262.9155,33.3649,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",33.28,33.17,33.2232,-0.3245,-0.97,3245.6925,71,33.2285,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":269,"vwap":427},"2026-08-31",33.5477,0.4476,1.35,264.0872,33.4233,{"date":429,"open":430,"high":431,"low":235,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",33.185,33.19,33.1001,-0.2281,-0.68,3399.9802,62,33.1047,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",33.22,33.34,33.3282,0.2532,0.77,4781.2362,58,33.3066,{"date":449,"open":253,"high":232,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",33.075,0.0791,0.24,550.7262,32,33.1087,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":231,"vwap":464},"2026-08-25",33.02,33.07,32.9959,-0.1466,-0.44,1636.1722,33.0452,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",33.2,33.21,33.11,33.1425,-0.4141,-1.23,3492.979,94,33.1727,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":408,"volume":483,"transactions":323,"vwap":484},"2026-08-21",33.55,33.59,33.54,33.5566,0.2859,3468.706393,33.5773,{"date":486,"open":487,"high":274,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",33.45,33.27,33.2707,-0.1791,-0.54,4959.2872,145,33.3721,{"date":496,"open":309,"high":309,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",33.4498,-0.1073,-0.32,1311.0112,38,33.4816,{"date":504,"open":505,"high":505,"low":480,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":419,"vwap":510},"2026-08-18",33.62,33.5571,-0.2277,-0.67,3166.355792,33.5715,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":73,"volume":517,"transactions":518,"vwap":519},"2026-08-17",33.66,33.85,33.7848,0.1578,2989.1522,67,33.773,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",33.76,33.6,33.627,0.1899,0.57,2325.6397,59,33.6391,{"date":531,"open":441,"high":532,"low":441,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":401,"vwap":536},"2026-08-13",33.4371,0.1656,0.5,968.6567,33.3928,{"date":538,"open":440,"high":539,"low":468,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":401,"vwap":544},"2026-08-12",33.3,33.2715,0.226,0.68,2824.7827,33.2351,{"date":546,"open":547,"high":547,"low":339,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",33.16,33.0455,0.1049,0.32,1134.5667,45,33.093,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":436,"vwap":562},"2026-08-10",32.68,32.99,32.9406,0.5674,1.75,4370.5107,32.8691,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":339,"vwap":569},"2026-08-07",32.3732,0.2039,0.63,212.6307,32.356,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",32.23,32.13,32.1693,0.0479,0.15,3889.813166,57,32.1499,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":348,"vwap":588},"2026-08-05",32.36,32.41,32.1214,-0.4231,-1.3,5730.8923,32.3116,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":323,"vwap":596},"2026-08-04",32.35,32.5445,0.4468,1.39,1308.2269,32.3774,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",31.8996,32.11,32.0977,0.3384,1.07,2760.0219,82,31.9946,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",31.76,31.7593,0.204,0.65,1207.8039,40,31.7393,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",31.32,31.5553,0.5907,1.91,680.824088,46,31.3418,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":249,"vwap":632},"2026-07-29",31.54,30.9646,-0.3756,-1.2,2023.4869,31.1983,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":323,"vwap":641},"2026-07-28",31.27,31.3402,31.26,-0.3029,-0.96,1466.9759,31.2852,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",31.83,31.5643,31.6431,-0.2636,-0.83,1217.9041,66,31.6969,{"date":653,"open":600,"high":600,"low":654,"close":655,"change":656,"percent_change":46,"volume":657,"transactions":658,"vwap":659},"2026-07-24",31.8999,31.9067,-0.0684,3752.4129,61,31.9463,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":213,"vwap":667},"2026-07-23",32.24,31.9751,-0.5187,-1.6,1623.5079,32.0849,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":612,"volume":673,"transactions":614,"vwap":674},"2026-07-22",32.61,32.4938,0.2107,424.9509,32.5666,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":231,"vwap":684},"2026-07-21",32.27,32.33,32.2626,32.2831,0.4613,1.45,2236.4269,32.2913,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":53,"volume":691,"transactions":249,"vwap":692},"2026-07-20",32.15,31.82,31.8218,-0.2124,1364.6891,31.979,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":173,"volume":699,"transactions":295,"vwap":700},"2026-07-17",31.79,32.07,32.0342,-0.0095,1652.0901,31.9215,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":203,"vwap":709},"2026-07-16",32.2,31.981,32.0437,-0.2214,-0.69,3827.012708,32.101,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":231,"vwap":718},"2026-07-15",32.05,32.28,32.2651,-0.2469,-0.76,1102.9056,32.1422,{"date":720,"open":721,"high":722,"low":583,"close":722,"change":723,"percent_change":542,"volume":724,"transactions":725,"vwap":726},"2026-07-14",32.47,32.512,0.2198,1053.7666,41,32.4483,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",32.42,32.26,32.2922,-0.0598,-0.18,3044.5646,63,32.3112,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",32.32,32.38,32.352,0.028,0.09,1800,{"date":746,"open":739,"high":747,"low":739,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",32.34,32.324,0.142,0.44,700,{"date":753,"open":662,"high":662,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",32.099998,32.182,0.081,0.25,3200,{"date":760,"open":761,"high":709,"low":762,"close":709,"change":763,"percent_change":733,"volume":764,"transactions":9,"vwap":709},"2026-07-07",32.02,31.87,-0.058,1200,{"date":766,"open":767,"high":662,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",31.94,32.159,0.403,1.27,2100,{"date":773,"open":747,"high":747,"low":627,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",31.756,-0.4,-1.24,3800,{"date":779,"open":583,"high":583,"low":780,"close":780,"change":781,"percent_change":364,"volume":782,"transactions":9,"vwap":780},"2026-07-01",32.156,-0.354,2900,{"date":784,"open":678,"high":785,"low":678,"close":786,"change":787,"percent_change":788,"volume":771,"transactions":9,"vwap":786},"2026-06-30",32.53,32.51,0.171,0.53,{"date":790,"open":754,"high":791,"low":762,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",32.37,32.339,0.459,1.44,2300,{"date":797,"open":798,"high":754,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",32.029999,31.86,31.88,-0.393,-1.22,11300,{"date":805,"open":703,"high":806,"low":703,"close":806,"change":807,"percent_change":211,"volume":176,"transactions":9,"vwap":806},"2026-06-25",32.273,0.271,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":795,"transactions":9,"vwap":812},"2026-06-24",32.16,31.85,32.0019989,-0.292,-0.9,{"date":816,"open":817,"high":582,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",32.195,32.165,32.294,-0.435,-1.33,4100,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-22",32.73,32.74,32.66,32.729,0.295,0.91,3400,{"date":833,"open":834,"high":834,"low":572,"close":835,"change":836,"percent_change":743,"volume":837,"transactions":9,"vwap":835},"2026-06-18",32.7,32.434,0.03,4200,{"date":839,"open":840,"high":841,"low":791,"close":842,"change":843,"percent_change":844,"volume":795,"transactions":9,"vwap":842},"2026-06-17",32.72,32.83,32.404,-0.322,-0.98,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-16",32.85,33.029999,32.726,-0.126,-0.38,1600,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",32.94,32.98,32.852,-0.157,-0.48,4400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":831,"transactions":9,"vwap":866},"2026-06-12",32.81,33.09,32.765,33.0089989,0.261,0.8,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":872},"2026-06-11",32.67,32.748,32.5,0.244,0.75,1100,{"date":878,"open":855,"high":855,"low":879,"close":879,"change":880,"percent_change":881,"volume":795,"transactions":9,"vwap":879},"2026-06-10",32.504,-0.365,-1.11,{"date":883,"open":884,"high":487,"low":885,"close":886,"change":887,"percent_change":844,"volume":795,"transactions":9,"vwap":886},"2026-06-09",33.38,32.325,32.869,-0.324,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":758,"transactions":9,"vwap":892},"2026-06-08",33.31,33.18,33.193,0.269,0.82,{"date":896,"open":897,"high":898,"low":847,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",33.52,33.535,32.924,-1.123,-3.3,9700,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-04",33.72,34.047001,0.057,0.17,1500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":267,"volume":917,"transactions":9,"vwap":915},"2026-06-03",34.060001,34.12,33.973,33.99,-0.08,3100,{"date":919,"open":514,"high":19,"low":514,"close":19,"change":920,"percent_change":594,"volume":921,"transactions":9,"vwap":19},"2026-06-02",0.468,400,{"date":923,"open":413,"high":924,"low":413,"close":925,"change":926,"percent_change":444,"volume":927,"transactions":9,"vwap":925},"2026-06-01",33.68,33.602,0.256,800,{"date":929,"open":930,"high":884,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-29",33.36,33.29,33.346,0.203,0.61,2200,{"date":937,"open":848,"high":264,"low":848,"close":938,"change":939,"percent_change":940,"volume":744,"transactions":9,"vwap":938},"2026-05-28",33.143,0.152,0.46,{"date":942,"open":943,"high":944,"low":557,"close":945,"change":946,"percent_change":947,"volume":909,"transactions":9,"vwap":945},"2026-05-27",33.014999,33.040001,32.991,-0.268,-0.81,{"date":949,"open":414,"high":487,"low":414,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-26",33.259,0.101,0.3,5800,{"date":955,"open":848,"high":956,"low":848,"close":956,"change":957,"percent_change":958,"volume":909,"transactions":9,"vwap":956},"2026-05-22",33.158,0.385,1.17,{"date":960,"open":961,"high":847,"low":834,"close":962,"change":963,"percent_change":916,"volume":964,"transactions":9,"vwap":962},"2026-05-21",32.845,32.773,-0.026,2800,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",32.86,32.799,0.137,0.42,1700,{"date":973,"open":834,"high":834,"low":974,"close":975,"change":976,"percent_change":267,"volume":977,"transactions":9,"vwap":975},"2026-05-19",32.435,32.662,-0.074,900,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":173,"volume":917,"transactions":9,"vwap":981},"2026-05-18",32.62,32.736,-0.011,{"date":984,"open":985,"high":985,"low":556,"close":986,"change":987,"percent_change":988,"volume":927,"transactions":9,"vwap":986},"2026-05-15",32.75,32.747,-0.192,-0.58,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":542,"volume":927,"transactions":9,"vwap":991},"2026-05-14",32.939,0.221,{"date":994,"open":995,"high":996,"low":556,"close":996,"change":997,"percent_change":22,"volume":977,"transactions":9,"vwap":996},"2026-05-13",32.71,32.718,0.121,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":935,"transactions":9,"vwap":1001},"2026-05-12",32.305,32.597,-0.141,-0.43,{"date":1005,"open":713,"high":826,"low":730,"close":1006,"change":1007,"percent_change":560,"volume":795,"transactions":9,"vwap":1006},"2026-05-11",32.738,0.563,{"date":1009,"open":730,"high":730,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-08",32.175,0.123,0.38,1300,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",32.381,32.051998,-0.415,-1.28,600,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",32.19,32.467,-0.077,-0.24,7000,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-05",32.46,32.544,0.281,0.87,500,{"date":1036,"open":1023,"high":1037,"low":1023,"close":1037,"change":1038,"percent_change":1039,"volume":176,"transactions":9,"vwap":1037},"2026-05-04",32.263,0.128,0.4,{"date":1041,"open":687,"high":703,"low":1042,"close":1043,"change":303,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-01",32.058998,32.135,0.06,7300,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-30",31.37,32.115,0.701,2.23,2400,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":749,"percent_change":1057,"volume":977,"transactions":9,"vwap":1056},"2026-04-29",31.4,31.414,0.45,{"date":1059,"open":635,"high":618,"low":635,"close":1060,"change":1061,"percent_change":37,"volume":852,"transactions":9,"vwap":1060},"2026-04-28",31.272,-0.069,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":837,"transactions":9,"vwap":1066},"2026-04-27",31.45,31.31,31.341,-0.022,-0.07,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":831,"transactions":9,"vwap":1072},"2026-04-24",31.29,31.363,31.255,-0.103,-0.33,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":444,"volume":1081,"transactions":9,"vwap":1079},"2026-04-23",31.48,31.466,0.241,1400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":106,"volume":971,"transactions":9,"vwap":1086},"2026-04-22",31.25,31.28,31.225,0.275,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":286,"percent_change":1092,"volume":1020,"transactions":9,"vwap":1091},"2026-04-21",31.068001,30.95,0.36,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":909,"transactions":9,"vwap":1096},"2026-04-20",30.88,30.84,0.054,0.18,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":852,"transactions":9,"vwap":1102},"2026-04-17",30.55,30.786,-0.04,-0.13,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":175,"volume":1111,"transactions":9,"vwap":1109},"2026-04-16",30.765,30.83,30.826,0.305,5400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":940,"volume":964,"transactions":9,"vwap":1115},"2026-04-15",30.4,30.521,30.29,0.139,{"date":1119,"open":1120,"high":1114,"low":1120,"close":1121,"change":1122,"percent_change":247,"volume":971,"transactions":9,"vwap":1121},"2026-04-14",30.35,30.382,-0.016,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":852,"transactions":9,"vwap":1126},"2026-04-13",30.22,30.398,30.16,0.408,1.36,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":111,"volume":977,"transactions":9,"vwap":1133},"2026-04-10",29.935,29.99,-0.116,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-09",30.13,30.106,-0.123,-0.41,300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":1148,"volume":1020,"transactions":9,"vwap":1145},"2026-04-08",30.15,30.229,30.141,0.013,0.04,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":751,"transactions":9,"vwap":1152},"2026-04-07",30.030001,30.216,0.043,0.14,{"date":1156,"open":1125,"high":1125,"low":1157,"close":1158,"change":1159,"percent_change":168,"volume":1013,"transactions":9,"vwap":1158},"2026-04-06",30.084999,30.173,0.036,{"date":1161,"open":1137,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":247,"volume":876,"transactions":9,"vwap":1164},"2026-04-02",30.25,30.07,30.137,-0.014,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":744,"transactions":9,"vwap":1169},"2026-04-01",30.34,30.151,-0.256,-0.84,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":927,"transactions":9,"vwap":1175},"2026-03-31",30.31,30.407,30.171,0.457,1.53,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-30",30.52,29.95,-0.441,-1.45,3500,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-27",30.6,30.355,30.391,-0.033,-0.11,5200,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":293,"volume":771,"transactions":9,"vwap":1197},"2026-03-26",30.64,30.424,-0.143,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":935,"transactions":9,"vwap":1202},"2026-03-25",30.705,30.567,-0.004,-0.01,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":852,"transactions":9,"vwap":1208},"2026-03-24",30.66,30.571,0.278,0.92,{"date":1212,"open":1213,"high":1114,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":764,"transactions":9,"vwap":1214},"2026-03-23",29.74,30.293,0.533,1.79,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":771,"transactions":9,"vwap":1220},"2026-03-20",30.21,29.76,-0.412,-1.37,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":576,"percent_change":534,"volume":1020,"transactions":9,"vwap":1226},"2026-03-19",30.11,30.172,30.1,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":391,"volume":751,"transactions":9,"vwap":1231},"2026-03-18",30.2,30.021999,-0.215,{"date":1234,"open":1162,"high":1120,"low":1235,"close":1235,"change":951,"percent_change":1236,"volume":764,"transactions":9,"vwap":1235},"2026-03-17",30.237,0.34,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":534,"volume":1034,"transactions":9,"vwap":1239},"2026-03-16",30.136,0.151,{"date":1242,"open":1230,"high":1230,"low":1243,"close":1244,"change":1245,"percent_change":1148,"volume":971,"transactions":9,"vwap":1244},"2026-03-13",29.85,29.985,0.011,{"date":1247,"open":1248,"high":1144,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":176,"transactions":9,"vwap":1249},"2026-03-12",30.12,29.974,-0.166,-0.55,{"date":1253,"open":1219,"high":1219,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1081,"transactions":9,"vwap":1255},"2026-03-11",30.040001,30.14,0.395,1.33,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":716,"volume":1034,"transactions":9,"vwap":1261},"2026-03-10",30,29.745,-0.227,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1092,"volume":795,"transactions":9,"vwap":1266},"2026-03-09",29.72,29.972,0.108,{"date":1269,"open":1270,"high":1163,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":831,"transactions":9,"vwap":1272},"2026-03-06",30.01,29.86,29.864,-0.325,-1.08,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":859,"volume":1281,"transactions":9,"vwap":1279},"2026-03-05",30.3,29.97,30.189,-0.146,3000,{"date":1283,"open":1174,"high":1168,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1281,"transactions":9,"vwap":1285},"2026-03-04",30.28,30.335,0.154,0.51,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":821,"volume":1294,"transactions":9,"vwap":1292},"2026-03-03",29.75,30.27,30.181,-0.408,6000,{"date":1296,"open":1116,"high":1297,"low":1116,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-02",30.61,30.589,0.341,1.13,10300,{"date":1303,"open":1133,"high":1304,"low":1133,"close":1304,"change":1305,"percent_change":22,"volume":927,"transactions":9,"vwap":1304},"2026-02-27",30.248,0.112,{"date":1307,"open":1260,"high":1144,"low":1260,"close":1239,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1239},"2026-02-26",0.039,0.13,2600,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":836,"volume":921,"transactions":9,"vwap":1313},"2026-02-25",30.097,0.009,{"date":1316,"open":1317,"high":1248,"low":1278,"close":1318,"change":1319,"percent_change":1320,"volume":176,"transactions":9,"vwap":1318},"2026-02-24",30.014999,30.087999,0.234,0.78,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":716,"volume":1013,"transactions":9,"vwap":1324},"2026-02-23",29.79,29.854,29.78,-0.229,{"date":1328,"open":1270,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":53,"volume":1333,"transactions":9,"vwap":1331},"2026-02-20",30.09,30.0020008,30.083,-0.201,4900,{"date":1335,"open":1162,"high":1336,"low":1162,"close":1336,"change":1337,"percent_change":952,"volume":751,"transactions":9,"vwap":1336},"2026-02-19",30.284,0.091,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":383,"volume":1141,"transactions":9,"vwap":1341},"2026-02-18",30.19,30.193,0.242,{"date":1344,"open":1162,"high":1162,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":782,"transactions":9,"vwap":1346},"2026-02-17",29.83,29.951,-0.274,-0.91,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":229,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-13",30.225,0.98,200,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":977,"transactions":9,"vwap":1358},"2026-02-12",30.57,29.93,29.933,-0.558,-1.83,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-11",30.53,30.555,30.37,30.491,0.425,1.41,5000,{"date":1371,"open":1227,"high":1227,"low":1372,"close":1372,"change":1308,"percent_change":1309,"volume":852,"transactions":9,"vwap":1372},"2026-02-10",30.066,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":794,"volume":1034,"transactions":9,"vwap":1375},"2026-02-09",30.027,0.427,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1034,"transactions":9,"vwap":1380},"2026-02-06",29.42,29.6,0.819,2.85,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":66,"volume":1141,"transactions":9,"vwap":1385},"2026-02-05",28.781,-0.376,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":751,"transactions":9,"vwap":1390},"2026-02-04",29.059999,29.157,-0.027,-0.09,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1396},"2026-02-03",29.11,29.184,28.84,0.345,1.2,2000,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1075,"volume":764,"transactions":9,"vwap":1405},"2026-02-02",28.68,28.95,28.839,-0.095,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":831,"transactions":9,"vwap":1412},"2026-01-30",28.99,29,28.77,28.934,0.046,0.16,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1097,"percent_change":1418,"volume":1020,"transactions":9,"vwap":1417},"2026-01-29",28.888,0.19,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1081,"transactions":9,"vwap":1423},"2026-01-28",28.85,28.83,28.834,0.179,0.62,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1092,"volume":795,"transactions":9,"vwap":1430},"2026-01-27",28.66,28.59,28.655,0.102,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1418,"volume":764,"transactions":9,"vwap":1437},"2026-01-26",28.54,28.61,28.536,28.553,0.053,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":111,"volume":1034,"transactions":9,"vwap":1442},"2026-01-23",28.48,28.5,-0.111,{"date":1445,"open":1446,"high":1403,"low":1447,"close":1447,"change":1448,"percent_change":868,"volume":927,"transactions":9,"vwap":1447},"2026-01-22",28.656,28.611,0.228,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":750,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-21",28.28,28.4,28.2,28.383,1.57,8100,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1081,"transactions":9,"vwap":1460},"2026-01-20",28.229,27.943,-0.524,-1.84,{"date":1464,"open":1442,"high":1442,"low":1465,"close":1465,"change":1466,"percent_change":286,"volume":1141,"transactions":9,"vwap":1465},"2026-01-16",28.467,0.032,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1473,"volume":964,"transactions":9,"vwap":1471},"2026-01-15",28.41,28.58,28.435,0.061,0.21,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":526,"volume":176,"transactions":9,"vwap":1477},"2026-01-14",28.25,28.374,0.162,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-13",28.212,0.114,0.41,100,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":951,"percent_change":1092,"volume":1034,"transactions":9,"vwap":1488},"2026-01-12",28.08,28.098,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1368,"volume":777,"transactions":9,"vwap":1493},"2026-01-09",27.92,28.030001,27.997,0.389,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1013,"transactions":9,"vwap":1499},"2026-01-08",27.45,27.61,27.608,0.334,1.22,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1353,"transactions":9,"vwap":1504},"2026-01-07",27.274,-0.407,-1.47,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":391,"volume":1013,"transactions":9,"vwap":1511},"2026-01-06",27.7,27.71,27.681,-0.198,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":560,"volume":764,"transactions":9,"vwap":1517},"2026-01-05",27.86,27.96,27.879,0.479,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1081,"transactions":9,"vwap":1523},"2026-01-02",27.15,27.46,27.4,0.311,1.15,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":751,"transactions":9,"vwap":1529},"2025-12-31",27.257,27.089001,-0.212,-0.78,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1098,"volume":1141,"transactions":9,"vwap":1534},"2025-12-30",27.301,0.05,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":1020,"transactions":9,"vwap":1539},"2025-12-29",27.262,27.251,-0.097,-0.35,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1353,"transactions":9,"vwap":1544},"2025-12-26",27.348,-0.099,-0.36,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":742,"percent_change":374,"volume":1034,"transactions":9,"vwap":1550},"2025-12-24",27.42,27.447,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1068,"volume":1353,"transactions":9,"vwap":1553},"2025-12-23",27.419,-0.018,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1559,"percent_change":425,"volume":1034,"transactions":9,"vwap":1558},"2025-12-22",27.43,27.437,0.366,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1425,"volume":751,"transactions":9,"vwap":1563},"2025-12-19",27.1,27.070999,0.166,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":22,"volume":751,"transactions":9,"vwap":1568},"2025-12-18",26.97,26.905,0.098,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":977,"transactions":9,"vwap":1574},"2025-12-17",27.12,26.8,26.807,-0.316,-1.17,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":1583,"volume":764,"transactions":9,"vwap":1580},"2025-12-16",27.07,27.123,27.030001,-0.261,-0.95,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1026,"volume":1484,"transactions":9,"vwap":1586},"2025-12-15",27.384,-0.066,{"date":1589,"open":1497,"high":1497,"low":1497,"close":1497,"change":1590,"percent_change":1591,"volume":1353,"transactions":9,"vwap":1497},"2025-12-12",-0.294,-1.06,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1141,"transactions":9,"vwap":1595},"2025-12-11",27.64,27.744,-0.173,-0.62,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1020,"transactions":9,"vwap":1602},"2025-12-10",27.626,28,27.917,0.365,1.32,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1012,"volume":764,"transactions":9,"vwap":1609},"2025-12-09",27.36,27.684,27.552,0.104,{"date":1612,"open":1522,"high":1522,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":176,"transactions":9,"vwap":1613},"2025-12-08",27.448,-0.283,-1.02,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1392,"volume":927,"transactions":9,"vwap":1619},"2025-12-05",27.82,27.731,-0.025,{"date":1622,"open":1510,"high":1623,"low":1510,"close":1623,"change":1624,"percent_change":875,"volume":1141,"transactions":9,"vwap":1623},"2025-12-04",27.756,0.207,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":777,"transactions":9,"vwap":1629},"2025-12-03",27.16,27.55,27.549,0.492,1.82,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":239,"volume":1638,"transactions":9,"vwap":1636},"2025-12-02",27.13,27.02,27.056999,-0.042,10800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1075,"volume":782,"transactions":9,"vwap":1643},"2025-12-01",27.21,27.242,27.099001,-0.089,{"date":1646,"open":1634,"high":1647,"low":1634,"close":1647,"change":1648,"percent_change":141,"volume":921,"transactions":9,"vwap":1647},"2025-11-28",27.188,0.185,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1525,"volume":1656,"transactions":9,"vwap":1654},"2025-11-26",26.91,27.046,26.87,27.0030003,0.306,2700,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1661,"percent_change":452,"volume":744,"transactions":9,"vwap":1660},"2025-11-25",26.623,26.697,0.063,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1299,"percent_change":1667,"volume":176,"transactions":9,"vwap":1666},"2025-11-24",26.4,26.68,26.634,1.3,{"date":1669,"open":1670,"high":1671,"low":25,"close":1672,"change":72,"percent_change":1673,"volume":837,"transactions":9,"vwap":1672},"2025-11-21",26.08,26.43,26.293,0.27,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-20",27.2,26.21,26.223,-0.485,-1.82,2500,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":782,"transactions":9,"vwap":1685},"2025-11-19",26.75,26.708,-0.045,-0.17,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1661,"percent_change":452,"volume":1310,"transactions":9,"vwap":1692},"2025-11-18",26.5,26.83,26.753,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1576,"volume":1034,"transactions":9,"vwap":1695},"2025-11-17",26.69,-0.315,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":876,"transactions":9,"vwap":1701},"2025-11-14",26.719,27.080999,27.0049992,0.212,0.79,{"date":1705,"open":1691,"high":1691,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":921,"transactions":9,"vwap":1706},"2025-11-13",26.793,-0.528,-1.93,{"date":1710,"open":1497,"high":1497,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":176,"transactions":9,"vwap":1711},"2025-11-12",27.321,-0.243,-0.88,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1718,"volume":1013,"transactions":9,"vwap":1717},"2025-11-11",27.47,27.564,0,{"date":1720,"open":1721,"high":1717,"low":1722,"close":1717,"change":1723,"percent_change":1724,"volume":795,"transactions":9,"vwap":1717},"2025-11-10",27.48,27.41,0.286,1.05,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":1731,"volume":831,"transactions":9,"vwap":1728},"2025-11-07",26.98,27.278,26.94,0.021,0.08,{"date":1733,"open":1734,"high":1528,"low":1734,"close":1528,"change":1735,"percent_change":1736,"volume":1034,"transactions":9,"vwap":1528},"2025-11-06",27.25,-0.219,-0.8,{"date":1738,"open":1739,"high":1628,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-05",27.296,27.476,0.297,1.09,1900,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":921,"transactions":9,"vwap":1747},"2025-11-04",27.33,27.179,-0.498,-1.8,{"date":1751,"open":1498,"high":1752,"low":1498,"close":1753,"change":1025,"percent_change":1754,"volume":1333,"transactions":9,"vwap":1753},"2025-11-03",27.725,27.677,-0.28,{"date":1756,"open":1752,"high":1757,"low":1752,"close":1758,"change":1080,"percent_change":1759,"volume":1034,"transactions":9,"vwap":1758},"2025-10-31",27.772,27.754,0.88,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-30",27.74,27.513,-0.459,-1.64,4500,{"date":1768,"open":1491,"high":1769,"low":1770,"close":1771,"change":951,"percent_change":1092,"volume":764,"transactions":9,"vwap":1771},"2025-10-29",28.091999,27.9,27.972,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1400,"transactions":9,"vwap":1776},"2025-10-28",27.918,27.98,27.871,-0.125,-0.45,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":875,"volume":1310,"transactions":9,"vwap":1783},"2025-10-27",28.02,27.93,27.996,0.208,{"date":1786,"open":1601,"high":1601,"low":1787,"close":1788,"change":1789,"percent_change":239,"volume":876,"transactions":9,"vwap":1788},"2025-10-24",27.785,27.788,-0.041,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":794,"volume":1013,"transactions":9,"vwap":1794},"2025-10-23",27.535,27.881,27.829,0.394,{"date":1797,"open":1497,"high":1798,"low":1799,"close":1800,"change":239,"percent_change":491,"volume":909,"transactions":9,"vwap":1800},"2025-10-22",27.52,27.29,27.435,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":46,"volume":909,"transactions":9,"vwap":1805},"2025-10-21",27.5,27.641,27.585,-0.059,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1294,"transactions":9,"vwap":1811},"2025-10-20",27.6,27.65,27.644,0.132,0.48,{"date":1815,"open":1721,"high":1816,"low":1522,"close":1816,"change":1817,"percent_change":1818,"volume":1656,"transactions":9,"vwap":1816},"2025-10-17",27.512,-0.056,-0.2,{"date":1820,"open":1821,"high":1821,"low":1628,"close":1822,"change":1823,"percent_change":1824,"volume":1081,"transactions":9,"vwap":1822},"2025-10-16",27.846,27.568,-0.177,-0.64,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1813,"volume":744,"transactions":9,"vwap":1829},"2025-10-15",27.955,27.97,27.745,0.133,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":302,"percent_change":836,"volume":1141,"transactions":9,"vwap":1834},"2025-10-14",27.701,27.612,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":909,"transactions":9,"vwap":1838},"2025-10-13",27.59,27.604,0.635,2.35,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":771,"transactions":9,"vwap":1844},"2025-10-10",27.75,26.969,-0.717,-2.59,{"date":1848,"open":1849,"high":1849,"low":1810,"close":1850,"change":1851,"percent_change":53,"volume":1333,"transactions":9,"vwap":1850},"2025-10-09",27.865,27.686,-0.185,{"date":1853,"open":1854,"high":1776,"low":1854,"close":1776,"change":1855,"percent_change":1856,"volume":1743,"transactions":9,"vwap":1776},"2025-10-08",27.68,0.28,1.01,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1274,"volume":744,"transactions":9,"vwap":1861},"2025-10-07",27.863,27.57,27.591,-0.302,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-06",27.85,27.94,27.8,27.893,0.248,0.9,7400,{"date":1873,"open":1770,"high":1770,"low":1874,"close":1875,"change":1203,"percent_change":1204,"volume":1281,"transactions":9,"vwap":1875},"2025-10-03",27.634,27.645,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":256,"percent_change":1583,"volume":1020,"transactions":9,"vwap":1879},"2025-10-02",27.965,27.649,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1414,"percent_change":1884,"volume":1400,"transactions":9,"vwap":1883},"2025-10-01",27.69,27.913,0.58,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1888,"change":1191,"percent_change":1890,"volume":964,"transactions":9,"vwap":1888},"2025-09-30",27.58,27.753,27.517,-0.12,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":977,"transactions":9,"vwap":1895},"2025-09-29",27.818,27.726,27.786,-0.167,-0.6,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":175,"volume":921,"transactions":9,"vwap":1900},"2025-09-26",27.953,0.276,{"date":1903,"open":1904,"high":1904,"low":1628,"close":1753,"change":499,"percent_change":330,"volume":1310,"transactions":9,"vwap":1753},"2025-09-25",27.77,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1493,"change":951,"percent_change":1092,"volume":917,"transactions":9,"vwap":1493},"2025-09-24",28.059999,28.1,27.99,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":267,"volume":909,"transactions":9,"vwap":1913},"2025-09-23",28.087,27.896,-0.063,{"date":1916,"open":1509,"high":1775,"low":1509,"close":1917,"change":1918,"percent_change":830,"volume":1310,"transactions":9,"vwap":1917},"2025-09-22",27.959,0.252,{"date":1920,"open":1843,"high":1843,"low":1860,"close":1921,"change":1922,"percent_change":576,"volume":971,"transactions":9,"vwap":1921},"2025-09-19",27.707,0.042,{"date":1924,"open":1810,"high":1762,"low":1810,"close":1925,"change":1926,"percent_change":1927,"volume":764,"transactions":9,"vwap":1925},"2025-09-18",27.665,0.073,0.26,{"date":1929,"open":1930,"high":1931,"low":1803,"close":1932,"change":1922,"percent_change":576,"volume":758,"transactions":9,"vwap":1932},"2025-09-17",27.567,27.66,27.592,{"date":1934,"open":1721,"high":1935,"low":1721,"close":1628,"change":997,"percent_change":750,"volume":1045,"transactions":9,"vwap":1628},"2025-09-16",27.56,{"date":1937,"open":1935,"high":1935,"low":1938,"close":1938,"change":1939,"percent_change":526,"volume":822,"transactions":9,"vwap":1938},"2025-09-15",27.429,0.155,{"date":1941,"open":1607,"high":1607,"low":1504,"close":1504,"change":1942,"percent_change":1687,"volume":1013,"transactions":9,"vwap":1504},"2025-09-12",-0.047,{"date":1944,"open":1945,"high":1711,"low":1946,"close":1711,"change":168,"percent_change":750,"volume":744,"transactions":9,"vwap":1711},"2025-09-11",27.32,27.264,{"date":1948,"open":1729,"high":1949,"low":1729,"close":1950,"change":1951,"percent_change":1952,"volume":1369,"transactions":9,"vwap":1950},"2025-09-10",27.338,27.201,1.043,3.99,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":907,"percent_change":1958,"volume":1743,"transactions":9,"vwap":1957},"2025-09-09",26.151,26.191,26.158,0.22,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":1718,"volume":751,"transactions":9,"vwap":1962},"2025-09-08",26.059999,26.101,0.001,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1104,"volume":1081,"transactions":9,"vwap":1967},"2025-09-05",25.986,26.1,-0.034,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":176,"transactions":9,"vwap":1972},"2025-09-04",26.07,26.134,0.181,0.7,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1232,"percent_change":1980,"volume":927,"transactions":9,"vwap":1979},"2025-09-03",25.991,25.9,25.953,-0.82,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1081,"transactions":9,"vwap":1984},"2025-09-02",26.13,26.168,-0.132,-0.5,{"date":1988,"open":1690,"high":1690,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1052,"transactions":9,"vwap":1990},"2025-08-29",26.274,26.3,-0.318,-1.19,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":1998,"percent_change":1999,"volume":1081,"transactions":9,"vwap":1996},"2025-08-28",26.511,26.618,26.49,0.092,0.35,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":749,"percent_change":2003,"volume":1353,"transactions":9,"vwap":2002},"2025-08-27",26.526,0.54,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":908,"volume":964,"transactions":9,"vwap":2007},"2025-08-26",26.26,26.384,26.25,0.044,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":742,"percent_change":286,"volume":744,"transactions":9,"vwap":2014},"2025-08-25",26.28,26.36,26.34,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":1051,"volume":1656,"transactions":9,"vwap":2019},"2025-08-22",26,26.362,26.312,0.574,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-21",25.671,25.775,25.738,-0.015,-0.06,3700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":2034,"percent_change":452,"volume":1656,"transactions":9,"vwap":2032},"2025-08-20",25.66,25.753,25.55,0.062,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":391,"volume":909,"transactions":9,"vwap":2039},"2025-08-19",25.95,25.64,25.691,-0.183,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":2046,"percent_change":374,"volume":1185,"transactions":9,"vwap":2044},"2025-08-18",25.832,25.874,25.83,0.026,{"date":2048,"open":2045,"high":2037,"low":2049,"close":2050,"change":2051,"percent_change":1075,"volume":744,"transactions":9,"vwap":2050},"2025-08-15",25.81,25.848,-0.085,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":1026,"volume":744,"transactions":9,"vwap":2055},"2025-08-14",25.93,25.933,25.86,-0.062,{"date":2059,"open":1967,"high":1967,"low":2060,"close":2061,"change":2062,"percent_change":72,"volume":777,"transactions":9,"vwap":2061},"2025-08-13",25.87,25.995,0.017,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":399,"volume":977,"transactions":9,"vwap":2066},"2025-08-12",25.84,25.978,0.302,{"date":2069,"open":2045,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":916,"volume":1052,"transactions":9,"vwap":2071},"2025-08-11",25.862,25.676,-0.021,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":1310,"transactions":9,"vwap":2076},"2025-08-08",25.808,25.697,0.153,0.6,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-07",25.78,25.8,25.48,25.544,-0.151,-0.59,10000,{"date":2089,"open":2060,"high":2060,"low":2090,"close":2091,"change":2092,"percent_change":146,"volume":2093,"transactions":9,"vwap":2091},"2025-08-06",25.68,25.695,-0.049,29000,{"date":2095,"open":2038,"high":2096,"low":2097,"close":2098,"change":1337,"percent_change":1999,"volume":2099,"transactions":9,"vwap":2098},"2025-08-05",25.76,25.56,25.744,15000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":2105,"percent_change":1870,"volume":1400,"transactions":9,"vwap":2103},"2025-08-04",25.6,25.653,25.59,0.23,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":1193,"transactions":9,"vwap":2110},"2025-08-01",25.5,25.27,25.423,-0.399,-1.55,{"date":2114,"open":2115,"high":2115,"low":2082,"close":2116,"change":2117,"percent_change":417,"volume":1193,"transactions":9,"vwap":2116},"2025-07-31",26.141,25.822,-0.253,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1985,"percent_change":1986,"volume":2124,"transactions":9,"vwap":2123},"2025-07-30",26.16,26.19,25.91,26.075001,13300,{"date":2126,"open":2127,"high":2127,"low":1670,"close":2128,"change":1998,"percent_change":1999,"volume":2129,"transactions":9,"vwap":2128},"2025-07-29",26.27,26.207,4000,{"date":2131,"open":2132,"high":1983,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":758,"transactions":9,"vwap":2133},"2025-07-28",26.049999,26.115,0.197,0.76,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":787,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-25",25.82,25.941,25.77,25.918,0.66,6100,{"date":2145,"open":2140,"high":2140,"low":2038,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-07-24",25.747,-0.162,-0.63,18300,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":1309,"percent_change":534,"volume":2155,"transactions":9,"vwap":2154},"2025-07-23",25.785,25.94,25.909,8400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":168,"percent_change":73,"volume":1766,"transactions":9,"vwap":2161},"2025-07-22",25.71,25.79,25.629,25.779,{"date":2163,"open":2065,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":293,"volume":1111,"transactions":9,"vwap":2166},"2025-07-21",25.85,25.65,25.659,-0.122,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":743,"volume":2175,"transactions":9,"vwap":2173},"2025-07-18",25.872,25.938,25.74,25.781,0.024,5300,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":933,"percent_change":1703,"volume":2028,"transactions":9,"vwap":2180},"2025-07-17",25.61,25.765,25.757,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":1681,"transactions":9,"vwap":2185},"2025-07-16",25.57,25.391,25.554,0.124,0.49,{"date":2189,"open":2164,"high":2164,"low":2190,"close":2190,"change":2191,"percent_change":630,"volume":2192,"transactions":9,"vwap":2190},"2025-07-15",25.43,-0.31,9000,{"date":2194,"open":2138,"high":2138,"low":2038,"close":2172,"change":1817,"percent_change":37,"volume":2195,"transactions":9,"vwap":2172},"2025-07-14",25900,{"date":2197,"open":2198,"high":2065,"low":2199,"close":2200,"change":2201,"percent_change":499,"volume":1193,"transactions":9,"vwap":2200},"2025-07-11",25.75,25.675,25.796,-0.084,{"date":2203,"open":2096,"high":1978,"low":2204,"close":2205,"change":1473,"percent_change":894,"volume":2206,"transactions":9,"vwap":2205},"2025-07-10",25.69,25.88,15900,{"date":2208,"open":2209,"high":2210,"low":2183,"close":2210,"change":1159,"percent_change":1154,"volume":2211,"transactions":9,"vwap":2210},"2025-07-09",25.63,25.67,9200,{"date":2213,"open":2097,"high":2172,"low":2097,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-08",25.634,0.264,1.04,6200,{"date":2219,"open":2108,"high":2108,"low":2220,"close":2221,"change":851,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-07",25.2,25.37,-1.48,16300,{"date":2225,"open":2226,"high":2081,"low":2226,"close":2198,"change":2227,"percent_change":383,"volume":2228,"transactions":9,"vwap":2198},"2025-07-03",25.665,0.206,24100,{"date":2230,"open":2231,"high":2084,"low":2232,"close":2084,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2084},"2025-07-02",25.33,25.21,0.401,1.59,16000,{"date":2237,"open":2238,"high":2232,"low":2239,"close":2240,"change":2241,"percent_change":1890,"volume":2242,"transactions":9,"vwap":2240},"2025-07-01",25.049999,24.943,25.143,-0.031,14100,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":131,"volume":2249,"transactions":9,"vwap":2247},"2025-06-30",25.3,25.13,25.174,0.084,53000,{"date":2251,"open":2252,"high":2252,"low":178,"close":2253,"change":2254,"percent_change":37,"volume":2255,"transactions":9,"vwap":2253},"2025-06-27",25.22,25.09,-0.055,43500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1648,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-26",25.01,25.17,24.95,25.145,0.74,77000,{"date":2265,"open":2266,"high":2266,"low":2260,"close":2267,"change":2268,"percent_change":1992,"volume":2269,"transactions":9,"vwap":2267},"2025-06-25",25.45,24.96,-0.3,108700,{"date":182,"open":2252,"high":2271,"low":2272,"close":2273,"change":1148,"percent_change":1414,"volume":2274,"transactions":9,"vwap":2273},25.29,25.168,25.26,38000]