[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TWOX":3,"homepage-market-summary":29,"stock-historical-TWOX":173},{"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},0.5205,0.159128,"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,-0.23,1349,30.7199,26.013,4651.141907832669,96.8,434,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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",[98,103,108,113,118,123,128,132,137,142,147],{"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":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},22.92,3437,1254636.618866,31.54,"2025-04-28",[184,187,194,204,212,223,234,242,248,258,266,275,285,293,302,311,318,326,335,343,351,362,370,379,387,394,402,412,420,427,435,443,450,457,464,472,480,486,494,501,508,515,523,530,537,544,552,560,567,576,583,593,601,609,616,625,631,638,645,654,661,668,677,685,691,698,704,710,716,721,728,733,736,743,746,750,753,755,759,762,765,769,772,776,781,786,791,796,799,802,805,809,812,815,819,823,827,830,833,837,841,844,847,850,854,858,862,866,871,877,882,885,890,893,897,902,909,913,918,924,930,934,938,944,949,955,960,965,972,977,980,985,988,993,997,1005,1012,1019,1024,1032,1038,1046,1053,1060,1064,1071,1077,1080,1086,1092,1099,1106,1111,1117,1122,1129,1134,1140,1145,1150,1153,1158,1165,1171,1177,1181,1184,1189,1192,1197,1204,1211,1217,1221,1226,1229,1233,1238,1242,1248,1253,1259,1263,1267,1273,1278,1284,1289,1294,1299,1302,1308,1313,1320,1324,1328,1334,1339,1344,1348,1353,1359,1363,1368,1373,1377,1383,1385,1389,1393,1397,1401,1405,1410,1416,1419,1423,1428,1432,1437,1442,1448,1452,1457,1461,1466,1472,1475,1477,1484,1488,1492,1497,1502,1507,1511,1515,1518,1521,1524,1528,1531,1538,1543,1546,1552,1557,1564,1568,1576,1582,1587,1594,1597,1601,1605,1609,1614,1617,1620,1625,1629,1632,1636,1638,1641,1645,1650,1655,1660,1664,1667,1671,1675,1679,1683,1686,1692,1698,1703,1707,1710,1715,1720,1725,1729,1734,1739,1744,1746,1750,1756,1761,1765,1767,1770,1774,1780,1787,1792,1797,1802,1807,1811,1815,1819,1824,1829,1832,1835,1839,1842,1846,1850,1856,1860,1864,1868,1873,1880,1885,1890,1894,1897,1900,1902,1905,1910,1914,1917,1920,1924,1929,1932,1938,1943,1945,1949,1953,1957,1962,1966,1970,1974,1977,1983,1987,1994,1999,2004,2008,2011,2015,2019,2024,2030,2034,2039,2044,2050,2056,2064,2070,2075,2082],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},69,30.5722,{"date":188,"open":20,"high":20,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",-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":140,"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":145,"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":157,"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":172,"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":172,"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":145,"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":52,"volume":758,"transactions":9,"vwap":757},"2026-06-18",28.84,900,{"date":760,"open":604,"high":604,"low":604,"close":604,"change":172,"percent_change":761,"volume":732,"transactions":9,"vwap":604},"2026-06-17",-0.1,{"date":763,"open":757,"high":757,"low":757,"close":757,"change":764,"percent_change":439,"volume":732,"transactions":9,"vwap":757},"2026-06-16",0.015,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":307,"volume":732,"transactions":9,"vwap":767},"2026-06-15",28.825,0.045,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":740,"percent_change":741,"volume":709,"transactions":9,"vwap":771},"2026-06-12",28.78,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":72,"volume":732,"transactions":9,"vwap":774},"2026-06-11",28.755,0.095,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":230,"volume":732,"transactions":9,"vwap":779},"2026-06-10",28.67,28.66,-0.046,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":732,"transactions":9,"vwap":783},"2026-06-09",28.706,-0.034,-0.12,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":709,"transactions":9,"vwap":788},"2026-06-08",28.74,0.065,0.23,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":732,"transactions":9,"vwap":793},"2026-06-05",28.675,-0.09,-0.31,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":764,"percent_change":439,"volume":732,"transactions":9,"vwap":798},"2026-06-04",28.765,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":749,"percent_change":749,"volume":732,"transactions":9,"vwap":801},"2026-06-03",28.75,{"date":803,"open":804,"high":801,"low":804,"close":801,"change":752,"percent_change":416,"volume":690,"transactions":9,"vwap":801},"2026-06-02",28.73,{"date":806,"open":586,"high":774,"low":586,"close":774,"change":807,"percent_change":808,"volume":690,"transactions":9,"vwap":774},"2026-06-01",0.02,0.07,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":807,"percent_change":808,"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":778,"high":817,"low":778,"close":578,"change":821,"percent_change":741,"volume":822,"transactions":9,"vwap":578},"2026-05-26",0.026,600,{"date":824,"open":779,"high":825,"low":779,"close":825,"change":826,"percent_change":52,"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":794,"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":785,"volume":732,"transactions":9,"vwap":835},"2026-05-15",-0.035,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":764,"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":789,"percent_change":790,"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":808,"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":176,"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":167,"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":775,"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":794,"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":790,"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":758,"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":764,"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":176,"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":37,"volume":1157,"transactions":9,"vwap":1155},"2026-02-19",28.309,-0.134,2400,{"date":1159,"open":888,"high":1160,"low":888,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-18",28.57,28.443,0.189,0.67,2600,{"date":1166,"open":1167,"high":1082,"low":942,"close":1168,"change":1169,"percent_change":1170,"volume":1164,"transactions":9,"vwap":1168},"2026-02-17",28.152,28.254,0.081,0.29,{"date":1172,"open":1173,"high":1082,"low":1174,"close":1174,"change":1175,"percent_change":549,"volume":1176,"transactions":9,"vwap":1174},"2026-02-13",28.28,28.173,0.023,6100,{"date":1178,"open":1179,"high":1179,"low":927,"close":927,"change":1180,"percent_change":1051,"volume":1076,"transactions":9,"vwap":927},"2026-02-12",28.64,-0.46,{"date":1182,"open":839,"high":1179,"low":839,"close":585,"change":1183,"percent_change":613,"volume":1018,"transactions":9,"vwap":585},"2026-02-11",0.038,{"date":1185,"open":1136,"high":578,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1070,"transactions":9,"vwap":1186},"2026-02-10",28.572,-0.092,-0.32,{"date":1190,"open":840,"high":1191,"low":840,"close":825,"change":775,"percent_change":72,"volume":1004,"transactions":9,"vwap":825},"2026-02-09",28.703,{"date":1193,"open":1147,"high":1194,"low":1147,"close":1194,"change":1195,"percent_change":1196,"volume":1004,"transactions":9,"vwap":1194},"2026-02-06",28.569,0.57,2.04,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":971,"transactions":9,"vwap":1201},"2026-02-05",27.95,28.09,27.999,-0.325,-1.15,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":176,"transactions":9,"vwap":1208},"2026-02-04",28.45,28.255,28.324,-0.094,-0.33,{"date":1212,"open":839,"high":1213,"low":900,"close":1214,"change":1215,"percent_change":1216,"volume":703,"transactions":9,"vwap":1214},"2026-02-03",28.549,28.418,-0.257,-0.9,{"date":1218,"open":1179,"high":817,"low":1179,"close":793,"change":1219,"percent_change":1220,"volume":697,"transactions":9,"vwap":793},"2026-02-02",0.175,0.61,{"date":1222,"open":1109,"high":1109,"low":1223,"close":860,"change":1224,"percent_change":1210,"volume":1225,"transactions":9,"vwap":860},"2026-01-30",28.37,-0.095,24800,{"date":1227,"open":900,"high":1228,"low":900,"close":1228,"change":752,"percent_change":416,"volume":1018,"transactions":9,"vwap":1228},"2026-01-29",28.595,{"date":1230,"open":585,"high":585,"low":1231,"close":1232,"change":853,"percent_change":881,"volume":1052,"transactions":9,"vwap":1232},"2026-01-28",28.589,28.6,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1179,"change":1237,"percent_change":116,"volume":1070,"transactions":9,"vwap":1179},"2026-01-27",28.62,28.668,0.088,{"date":1239,"open":1119,"high":1160,"low":1119,"close":1240,"change":901,"percent_change":1241,"volume":1004,"transactions":9,"vwap":1240},"2026-01-26",28.552,0.49,{"date":1243,"open":873,"high":1244,"low":873,"close":1245,"change":1246,"percent_change":1247,"volume":1098,"transactions":9,"vwap":1245},"2026-01-23",28.43,28.412,0.032,0.11,{"date":1249,"open":1244,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":208,"volume":1052,"transactions":9,"vwap":1251},"2026-01-22",28.44,28.38,0.115,{"date":1254,"open":927,"high":1108,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":176,"transactions":9,"vwap":1256},"2026-01-21",28.07,28.265,0.319,1.14,{"date":1260,"open":1255,"high":1255,"low":946,"close":946,"change":1261,"percent_change":1262,"volume":697,"transactions":9,"vwap":946},"2026-01-20",-0.497,-1.75,{"date":1264,"open":1244,"high":869,"low":1244,"close":1161,"change":1265,"percent_change":172,"volume":1266,"transactions":9,"vwap":1161},"2026-01-16",-0.008,3300,{"date":1268,"open":1269,"high":1119,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1004,"transactions":9,"vwap":1270},"2026-01-15",28.502,28.451,0.107,0.38,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":658,"volume":697,"transactions":9,"vwap":1276},"2026-01-14",28.32,28.344,-0.123,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1210,"volume":1283,"transactions":9,"vwap":1281},"2026-01-13",28.51,28.467,-0.093,2000,{"date":1285,"open":1286,"high":849,"low":1286,"close":1287,"change":1288,"percent_change":901,"volume":822,"transactions":9,"vwap":1287},"2026-01-12",28.54,28.56,0.041,{"date":1290,"open":1291,"high":1286,"low":1291,"close":1292,"change":1293,"percent_change":1220,"volume":1266,"transactions":9,"vwap":1292},"2026-01-09",28.35,28.519,0.174,{"date":1295,"open":1275,"high":1108,"low":1275,"close":1296,"change":1297,"percent_change":1298,"volume":1098,"transactions":9,"vwap":1296},"2026-01-08",28.345,-0.078,-0.27,{"date":1300,"open":1206,"high":1206,"low":1301,"close":1301,"change":752,"percent_change":416,"volume":1164,"transactions":9,"vwap":1301},"2026-01-07",28.423,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1241,"volume":703,"transactions":9,"vwap":1305},"2026-01-06",28.41,28.428,28.405,0.138,{"date":1309,"open":899,"high":879,"low":899,"close":1082,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1082},"2026-01-05",0.191,0.68,24500,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1098,"transactions":9,"vwap":1317},"2026-01-02",28.195,28.030001,28.099001,-0.047,-0.17,{"date":1321,"open":887,"high":887,"low":1322,"close":1322,"change":1085,"percent_change":1323,"volume":697,"transactions":9,"vwap":1322},"2025-12-31",28.146,-0.92,{"date":1325,"open":873,"high":1326,"low":1291,"close":1326,"change":1327,"percent_change":271,"volume":1070,"transactions":9,"vwap":1326},"2025-12-30",28.406,0.002,{"date":1329,"open":1101,"high":1206,"low":1101,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2025-12-29",28.404,-0.071,-0.25,1300,{"date":1335,"open":1244,"high":1336,"low":1304,"close":1337,"change":1338,"percent_change":52,"volume":1052,"transactions":9,"vwap":1337},"2025-12-26",28.509,28.475,0.028,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1030,"volume":1343,"transactions":9,"vwap":1341},"2025-12-24",28.447,0.092,431,{"date":1345,"open":892,"high":1346,"low":892,"close":1346,"change":1347,"percent_change":807,"volume":697,"transactions":9,"vwap":1346},"2025-12-23",28.355,0.005,{"date":1349,"open":1350,"high":1108,"low":1296,"close":1291,"change":1351,"percent_change":1352,"volume":1052,"transactions":9,"vwap":1291},"2025-12-22",28.348,0.262,0.93,{"date":1354,"open":926,"high":926,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-12-19",28.087999,0.315,1.13,256800,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1063,"volume":732,"transactions":9,"vwap":1361},"2025-12-18",27.773,0.301,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1097,"volume":923,"transactions":9,"vwap":1366},"2025-12-17",27.6,27.472,-0.408,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":491,"volume":896,"transactions":9,"vwap":1371},"2025-12-16",27.775,27.88,-0.049,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":929,"percent_change":794,"volume":690,"transactions":9,"vwap":1376},"2025-12-15",27.914,27.929,{"date":1378,"open":1316,"high":1316,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2025-12-12",27.953,-0.247,-0.88,3700,{"date":1384,"open":906,"high":906,"low":906,"close":906,"change":808,"percent_change":870,"volume":732,"transactions":9,"vwap":906},"2025-12-11",{"date":1386,"open":928,"high":928,"low":928,"close":928,"change":1387,"percent_change":1388,"volume":732,"transactions":9,"vwap":928},"2025-12-10",0.211,0.76,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":549,"volume":732,"transactions":9,"vwap":1391},"2025-12-09",27.919,0.021,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":995,"percent_change":1396,"volume":732,"transactions":9,"vwap":1395},"2025-12-08",27.898,-0.35,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":447,"volume":732,"transactions":9,"vwap":1399},"2025-12-05",27.995,0.084,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":66,"volume":732,"transactions":9,"vwap":1403},"2025-12-04",27.911,-0.013,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":948,"volume":923,"transactions":9,"vwap":1408},"2025-12-03",27.882,27.924,0.117,{"date":1411,"open":1412,"high":1055,"low":1114,"close":1413,"change":1414,"percent_change":1415,"volume":896,"transactions":9,"vwap":1413},"2025-12-02",27.81,27.807,0.056,0.2,{"date":1417,"open":1412,"high":1412,"low":1066,"close":1418,"change":1297,"percent_change":922,"volume":822,"transactions":9,"vwap":1418},"2025-12-01",27.751,{"date":1420,"open":1114,"high":1421,"low":1114,"close":1421,"change":1422,"percent_change":1030,"volume":690,"transactions":9,"vwap":1421},"2025-11-28",27.829,0.089,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1066,"change":695,"percent_change":1311,"volume":1427,"transactions":9,"vwap":1066},"2025-11-26",27.66,27.79,3500,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":876,"percent_change":1090,"volume":1011,"transactions":9,"vwap":1431},"2025-11-25",27.3,27.552,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":732,"transactions":9,"vwap":1434},"2025-11-24",27.292,0.498,1.86,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":732,"transactions":9,"vwap":1439},"2025-11-21",26.794,0.239,0.9,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":658,"percent_change":1447,"volume":690,"transactions":9,"vwap":1446},"2025-11-20",27.452,26.55,26.555,-1.59,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":741,"percent_change":72,"volume":690,"transactions":9,"vwap":1451},"2025-11-19",26.91,26.985,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":881,"percent_change":1456,"volume":732,"transactions":9,"vwap":1455},"2025-11-18",26.926,26.895,-0.52,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":254,"volume":690,"transactions":9,"vwap":1459},"2025-11-17",27.035,-0.279,{"date":1462,"open":1463,"high":1088,"low":1464,"close":1464,"change":1465,"percent_change":790,"volume":709,"transactions":9,"vwap":1464},"2025-11-14",27.43,27.314,0.062,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":715,"transactions":9,"vwap":1469},"2025-11-13",27.41,27.252,-0.398,-1.44,{"date":1473,"open":1474,"high":1073,"low":1474,"close":1073,"change":416,"percent_change":239,"volume":709,"transactions":9,"vwap":1073},"2025-11-12",27.62,{"date":1476,"open":962,"high":962,"low":962,"close":962,"change":857,"percent_change":901,"volume":732,"transactions":9,"vwap":962},"2025-11-11",{"date":1478,"open":1479,"high":1480,"low":967,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-11-10",27.46,27.63,0.399,1.47,3600,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1175,"percent_change":549,"volume":758,"transactions":9,"vwap":1487},"2025-11-07",27.16,27.231,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":408,"volume":732,"transactions":9,"vwap":1490},"2025-11-06",27.208,-0.268,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":689,"volume":923,"transactions":9,"vwap":1495},"2025-11-05",27.47,27.476,0.131,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1332,"percent_change":1501,"volume":690,"transactions":9,"vwap":1500},"2025-11-04",27.39,27.345,-0.91,{"date":1503,"open":1073,"high":1073,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":697,"transactions":9,"vwap":1504},"2025-11-03",27.595,0.047,0.17,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1465,"percent_change":790,"volume":697,"transactions":9,"vwap":1510},"2025-10-31",27.589,27.548,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1132,"percent_change":1514,"volume":732,"transactions":9,"vwap":1513},"2025-10-30",27.486,-0.6,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":720,"percent_change":881,"volume":732,"transactions":9,"vwap":1517},"2025-10-29",27.651,{"date":1519,"open":1520,"high":1520,"low":1057,"close":1057,"change":749,"percent_change":749,"volume":923,"transactions":9,"vwap":1057},"2025-10-28",27.715,{"date":1522,"open":1073,"high":1057,"low":1523,"close":1057,"change":1440,"percent_change":1110,"volume":1333,"transactions":9,"vwap":1057},"2025-10-27",27.636,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1220,"volume":732,"transactions":9,"vwap":1526},"2025-10-24",27.451,0.166,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1506,"percent_change":399,"volume":749,"transactions":9,"vwap":1530},"2025-10-23",27.285,{"date":1532,"open":1533,"high":1534,"low":1026,"close":1535,"change":1536,"percent_change":1537,"volume":176,"transactions":9,"vwap":1535},"2025-10-22",27.129,27.142,27.115,-0.137,-0.5,{"date":1539,"open":1540,"high":1430,"low":1541,"close":1469,"change":1542,"percent_change":807,"volume":971,"transactions":9,"vwap":1469},"2025-10-21",27.2,27.185,0.006,{"date":1544,"open":1486,"high":1545,"low":1486,"close":1545,"change":1143,"percent_change":1258,"volume":715,"transactions":9,"vwap":1545},"2025-10-20",27.246,{"date":1547,"open":1007,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1311,"volume":1283,"transactions":9,"vwap":1550},"2025-10-17",26.96,26.75,26.938,0.181,{"date":1553,"open":410,"high":410,"low":1554,"close":1555,"change":1556,"percent_change":682,"volume":1070,"transactions":9,"vwap":1555},"2025-10-16",26.71,26.757,-0.173,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":789,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-10-15",26.77,26.933,26.93,0.24,4000,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1318,"percent_change":1319,"volume":690,"transactions":9,"vwap":1567},"2025-10-14",26.7,26.865,{"date":1569,"open":1570,"high":1561,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-10-13",26.852,26.81,26.912,0.418,1.58,6400,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":937,"transactions":9,"vwap":1579},"2025-10-10",26.76,26.494,-0.681,-2.51,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":490,"percent_change":912,"volume":1333,"transactions":9,"vwap":1586},"2025-10-09",27.22,27.121,27.175,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":1593,"volume":1164,"transactions":9,"vwap":1590},"2025-10-08",27.19,27.23,27.18,0.127,0.47,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1209,"percent_change":1396,"volume":690,"transactions":9,"vwap":1596},"2025-10-07",27.103,{"date":1598,"open":1486,"high":1584,"low":1486,"close":1599,"change":1342,"percent_change":907,"volume":1600,"transactions":9,"vwap":1599},"2025-10-06",27.197,2900,{"date":1602,"open":1026,"high":1603,"low":1026,"close":1603,"change":1604,"percent_change":749,"volume":697,"transactions":9,"vwap":1603},"2025-10-03",27.105,0.001,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":270,"percent_change":271,"volume":822,"transactions":9,"vwap":1608},"2025-10-02",27.08,27.104,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":116,"volume":923,"transactions":9,"vwap":1612},"2025-10-01",27.049999,27.1,0.085,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1347,"percent_change":807,"volume":697,"transactions":9,"vwap":1616},"2025-09-30",27.014999,{"date":1618,"open":1548,"high":1619,"low":1548,"close":1619,"change":764,"percent_change":976,"volume":176,"transactions":9,"vwap":1619},"2025-09-29",27.01,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":731,"percent_change":1247,"volume":822,"transactions":9,"vwap":1624},"2025-09-26",26.99,27.0030003,26.995,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":749,"percent_change":749,"volume":732,"transactions":9,"vwap":1628},"2025-09-25",26.97,26.965,{"date":1630,"open":1631,"high":1628,"low":1631,"close":1628,"change":764,"percent_change":976,"volume":697,"transactions":9,"vwap":1628},"2025-09-24",26.84,{"date":1633,"open":1634,"high":1021,"low":1635,"close":1635,"change":749,"percent_change":749,"volume":917,"transactions":9,"vwap":1635},"2025-09-23",26.955,26.95,{"date":1637,"open":1627,"high":1627,"low":1635,"close":1635,"change":764,"percent_change":976,"volume":690,"transactions":9,"vwap":1635},"2025-09-22",{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":984,"percent_change":613,"volume":732,"transactions":9,"vwap":1640},"2025-09-19",26.935,{"date":1642,"open":1561,"high":1561,"low":1643,"close":1643,"change":1644,"percent_change":307,"volume":1333,"transactions":9,"vwap":1643},"2025-09-18",26.9,0.044,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":731,"volume":1052,"transactions":9,"vwap":1648},"2025-09-17",26.83,26.856,0.008,{"date":1651,"open":1652,"high":1007,"low":1653,"close":1653,"change":1654,"percent_change":172,"volume":758,"transactions":9,"vwap":1653},"2025-09-16",26.85,26.848,-0.007,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1347,"percent_change":807,"volume":917,"transactions":9,"vwap":1659},"2025-09-15",26.82,26.866,26.855,{"date":1661,"open":1631,"high":1662,"low":1663,"close":1652,"change":857,"percent_change":1017,"volume":937,"transactions":9,"vwap":1652},"2025-09-12",26.86,26.823,{"date":1665,"open":1666,"high":1631,"low":1549,"close":1571,"change":1613,"percent_change":1030,"volume":1176,"transactions":9,"vwap":1571},"2025-09-11",26.78,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1246,"percent_change":167,"volume":690,"transactions":9,"vwap":1670},"2025-09-10",26.755,26.725,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1415,"volume":732,"transactions":9,"vwap":1673},"2025-09-09",26.693,0.053,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1414,"percent_change":1678,"volume":732,"transactions":9,"vwap":1677},"2025-09-08",26.64,0.21,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":853,"volume":732,"transactions":9,"vwap":1681},"2025-09-05",26.584,-0.011,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":613,"percent_change":1241,"volume":732,"transactions":9,"vwap":1685},"2025-09-04",26.595,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":1691,"percent_change":948,"volume":1018,"transactions":9,"vwap":1689},"2025-09-03",26.43,26.465,26.38,0.112,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":1697,"percent_change":111,"volume":917,"transactions":9,"vwap":1695},"2025-09-02",26.26,26.353,26.25,-0.102,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":709,"transactions":9,"vwap":1700},"2025-08-29",26.455,-0.105,-0.4,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1169,"percent_change":116,"volume":176,"transactions":9,"vwap":1706},"2025-08-28",26.53,26.56,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1392,"percent_change":549,"volume":732,"transactions":9,"vwap":1709},"2025-08-27",26.479,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1415,"volume":176,"transactions":9,"vwap":1713},"2025-08-26",26.4,26.458,0.052,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":929,"percent_change":794,"volume":709,"transactions":9,"vwap":1719},"2025-08-25",26.432,26.46,26.406,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1688,"change":1724,"percent_change":557,"volume":822,"transactions":9,"vwap":1688},"2025-08-22",26.395,26.452,0.311,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":996,"volume":732,"transactions":9,"vwap":1727},"2025-08-21",26.119,-0.096,{"date":1730,"open":1731,"high":1696,"low":1731,"close":1732,"change":1733,"percent_change":785,"volume":1333,"transactions":9,"vwap":1732},"2025-08-20",26.09,26.215,-0.031,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":709,"transactions":9,"vwap":1736},"2025-08-19",26.246,-0.079,-0.3,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":764,"percent_change":976,"volume":923,"transactions":9,"vwap":1743},"2025-08-18",26.27,26.35,26.325,{"date":1745,"open":1742,"high":1742,"low":999,"close":999,"change":749,"percent_change":749,"volume":697,"transactions":9,"vwap":999},"2025-08-15",{"date":1747,"open":1748,"high":1748,"low":999,"close":999,"change":1749,"percent_change":761,"volume":697,"transactions":9,"vwap":999},"2025-08-14",26.32,-0.027,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1753,"change":1755,"percent_change":72,"volume":715,"transactions":9,"vwap":1753},"2025-08-13",26.33,26.337,26.255,0.087,{"date":1757,"open":1758,"high":1696,"low":1758,"close":1696,"change":1759,"percent_change":1760,"volume":917,"transactions":9,"vwap":1696},"2025-08-12",26.21,0.194,0.74,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":702,"percent_change":1764,"volume":732,"transactions":9,"vwap":1763},"2025-08-11",26.056,-0.21,{"date":1766,"open":1001,"high":1001,"low":1001,"close":1001,"change":289,"percent_change":140,"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":1506,"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":1737,"percent_change":1738,"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":1327,"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":1332,"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":764,"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":1170,"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":1247,"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":1195,"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":1265,"percent_change":172,"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":1593,"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":1318,"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":1319,"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":1537,"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":1318,"percent_change":145,"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":1415,"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":176,"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":1415,"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":52,"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":1649,"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":807,"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":1372,"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":167,"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":1338,"percent_change":1247,"volume":709,"transactions":9,"vwap":1969},"2025-05-30",24.75,24.743,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1414,"percent_change":790,"volume":690,"transactions":9,"vwap":1973},"2025-05-29",24.725,24.715,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1318,"percent_change":145,"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":1649,"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":1271,"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":789,"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":808,"percent_change":447,"volume":758,"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":176,"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":178,"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":182,"open":2083,"high":2083,"low":2084,"close":2085,"change":239,"percent_change":1738,"volume":1045,"transactions":9,"vwap":2085},23.31,23.059999,23.24]