[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNDB":3,"homepage-market-summary":30,"stock-historical-FNDB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FNDB","2026-10-02",{"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},"Schwab Fundamental U.S. Broad Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4989,0.4624,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.85,30.86,30.9196,30.7399,30.68,0.17,0.55,217271.40649,32.03,25.049999,194922.867237432,83.1,3303,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.25,166544,60788616.809358,43.09,"2025-04-22",[182,185,195,205,216,226,237,247,257,265,275,285,292,302,310,319,329,340,349,360,370,381,390,398,408,417,425,435,443,451,458,467,476,483,492,503,508,516,521,530,540,546,553,560,570,577,585,595,604,614,622,632,641,649,658,664,671,678,686,695,701,707,715,718,722,729,736,741,746,752,759,766,774,779,785,791,794,797,802,809,814,820,824,830,835,840,846,851,855,858,861,865,871,877,885,891,897,904,910,914,920,925,930,938,944,951,958,964,971,978,985,988,993,998,1005,1010,1015,1021,1025,1031,1038,1045,1052,1058,1065,1072,1079,1086,1093,1100,1107,1115,1122,1128,1134,1142,1148,1152,1157,1160,1163,1169,1174,1180,1187,1191,1197,1204,1209,1214,1219,1223,1228,1231,1236,1243,1246,1250,1255,1260,1265,1272,1278,1282,1287,1294,1303,1308,1313,1317,1320,1326,1330,1335,1338,1341,1346,1351,1358,1363,1366,1369,1373,1376,1381,1385,1388,1392,1397,1402,1407,1412,1417,1422,1428,1432,1436,1442,1448,1453,1458,1461,1465,1471,1477,1483,1487,1490,1493,1496,1500,1506,1509,1513,1519,1527,1535,1543,1550,1557,1563,1569,1576,1579,1585,1591,1596,1601,1607,1611,1615,1620,1623,1630,1634,1638,1643,1648,1651,1655,1660,1664,1668,1672,1678,1686,1691,1696,1698,1702,1705,1709,1713,1716,1722,1725,1728,1731,1735,1739,1743,1746,1749,1753,1758,1761,1767,1771,1776,1782,1786,1791,1795,1802,1806,1810,1814,1817,1820,1824,1830,1837,1840,1846,1851,1855,1861,1867,1874,1880,1886,1893,1899,1905,1912,1919,1924,1930,1937,1942,1947,1953,1956,1961,1967,1971,1976,1981,1984,1987,1991,1995,1998,2001,2006,2010,2013,2018,2023,2029,2036,2042,2045,2052,2056,2062,2066,2071,2075,2080,2086,2090,2095,2099,2106,2111,2118,2123,2129,2135,2140,2147,2154,2159,2164,2169,2172,2175,2179,2183,2188,2193,2199,2205,2212,2217,2223,2229,2234,2241,2247,2253,2258,2265,2271],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},697,30.841,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",30.63,30.73,30.455,0.07,0.23,134600.664284,842,30.6051,{"date":196,"open":197,"high":18,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",30.84,30.605,30.61,-0.16,-0.52,108233.523199,688,30.769,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",30.8,30.83,30.65,30.77,-0.09,-0.29,170772.845921,770,30.7391,{"date":217,"open":218,"high":219,"low":220,"close":18,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",30.98,30.995,30.835,-0.22,-0.71,316166.075918,889,30.9117,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",30.97,31.145,30.895,31.08,0.12,0.39,469737.452888,946,31.0687,{"date":238,"open":218,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",31.0594,30.9,30.96,-0.06,-0.19,302803.670678,1077,30.9572,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":212,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",31.18,31.2,30.99,31.02,-0.93,360557.176637,1106,31.0967,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":211,"percent_change":212,"volume":262,"transactions":263,"vwap":264},"2026-09-22",31.44,31.51,31.31,853577.35245,1150,31.3619,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":22,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",31.37,31.4701,31.26,31.4,0.54,500581.489215,775,31.4134,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",31.34,31.14,31.23,-0.15,-0.48,231919.689621,714,31.2146,{"date":286,"open":270,"high":287,"low":261,"close":288,"change":191,"percent_change":159,"volume":289,"transactions":290,"vwap":291},"2026-09-17",31.46,31.38,142528.2966,531,31.3935,{"date":293,"open":294,"high":295,"low":218,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",31.43,31.4856,31.15,-0.28,-0.89,206040.482432,843,31.2939,{"date":303,"open":304,"high":304,"low":305,"close":294,"change":306,"percent_change":200,"volume":307,"transactions":308,"vwap":309},"2026-09-15",31.48,31.3501,-0.05,702312.750621,985,31.4241,{"date":311,"open":312,"high":313,"low":259,"close":304,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",31.54,31.6,-0.1,-0.32,949918.658676,1500,31.5192,{"date":320,"open":321,"high":322,"low":323,"close":321,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",31.58,31.64,31.525,0.26,0.83,1105074.61,1099,31.5979,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",31.39,31.41,31.2738,31.32,-0.12,-0.38,392261.274042,745,31.3403,{"date":341,"open":342,"high":342,"low":343,"close":259,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",31.57,31.4099,-0.17,-0.54,649614.920684,974,31.4608,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",31.7,31.79,31.59,31.61,-0.185,-0.58,381071.41648,904,31.6671,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",31.75,31.8739,31.795,-0.125,-0.39,964785.17547,1438,31.8094,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",31.83,31.939,31.7191,31.92,0.22,0.69,637667.159916,1374,31.8926,{"date":382,"open":383,"high":384,"low":383,"close":351,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",31.55,31.755,0.2,0.63,1288349.95241,1235,31.7075,{"date":391,"open":260,"high":392,"low":393,"close":394,"change":242,"percent_change":243,"volume":395,"transactions":396,"vwap":397},"2026-09-01",31.6296,31.42,31.5,1321826.876523,1577,31.5375,{"date":399,"open":322,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",31.67,31.5004,31.56,-0.11,-0.35,1076205.833064,1603,31.5454,{"date":409,"open":410,"high":364,"low":411,"close":400,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",31.73,31.62,0.01,0.03,930632.511,1287,31.7332,{"date":418,"open":322,"high":419,"low":420,"close":421,"change":403,"percent_change":404,"volume":422,"transactions":423,"vwap":424},"2026-08-27",31.7096,31.565,31.66,710389.27238,1320,31.6742,{"date":426,"open":400,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",31.825,31.6602,31.77,0.05,0.16,766010.925561,1197,31.7662,{"date":436,"open":362,"high":437,"low":322,"close":438,"change":439,"percent_change":211,"volume":440,"transactions":441,"vwap":442},"2026-08-25",31.81,31.72,-0.03,1069535.497995,1163,31.701,{"date":444,"open":438,"high":445,"low":446,"close":362,"change":413,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",31.78,31.65,0.09,171803.240787,828,31.7192,{"date":452,"open":400,"high":445,"low":400,"close":438,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",0.18,0.57,171552.450169,728,31.7121,{"date":459,"open":460,"high":445,"low":461,"close":312,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",31.68,31.535,-0.285,-0.9,154975.173512,1037,31.6688,{"date":468,"open":469,"high":25,"low":470,"close":427,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",31.84,31.8,0.165,0.52,138569.916473,932,31.9076,{"date":477,"open":445,"high":445,"low":478,"close":421,"change":314,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",31.645,-0.31,321218.892999,1544,31.724,{"date":484,"open":485,"high":486,"low":362,"close":487,"change":344,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",31.85,31.899,31.76,-0.53,198399.8051,1016,31.8155,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",31.91,31.97,31.89,31.93,0.04,0.13,112568.032528,760,31.9216,{"date":504,"open":429,"high":497,"low":487,"close":496,"change":22,"percent_change":271,"volume":505,"transactions":506,"vwap":507},"2026-08-13",198379.722987,1109,31.8586,{"date":509,"open":510,"high":511,"low":321,"close":438,"change":512,"percent_change":122,"volume":513,"transactions":514,"vwap":515},"2026-08-12",31.71,31.745,0.08,365230.257623,1154,31.6877,{"date":517,"open":421,"high":438,"low":411,"close":322,"change":439,"percent_change":211,"volume":518,"transactions":519,"vwap":520},"2026-08-11",91044.231201,709,31.6724,{"date":522,"open":523,"high":524,"low":523,"close":400,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",31.53,31.6799,0.095,0.3,149348.818613,941,31.6279,{"date":531,"open":532,"high":533,"low":332,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",31.45,31.595,31.575,0.145,0.46,281811.996495,1155,31.5379,{"date":541,"open":354,"high":354,"low":331,"close":294,"change":542,"percent_change":221,"volume":543,"transactions":544,"vwap":545},"2026-08-06",-0.07,249742.804619,940,31.4619,{"date":547,"open":438,"high":548,"low":394,"close":394,"change":280,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",31.749,-0.47,183608.2282,1086,31.5916,{"date":554,"open":279,"high":555,"low":556,"close":446,"change":233,"percent_change":557,"volume":558,"transactions":174,"vwap":559},"2026-08-04",31.695,31.1754,1.25,273817.076163,31.5022,{"date":561,"open":562,"high":563,"low":564,"close":269,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",31.17,31.275,31.12,0.27,0.87,402787.337914,1296,31.1957,{"date":571,"open":251,"high":572,"low":188,"close":251,"change":413,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",31.06,0.1,237579.284062,1063,30.9654,{"date":578,"open":18,"high":228,"low":579,"close":241,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",30.66,0.155,0.5,163592.269203,848,30.8615,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":315,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",31.11,31.1961,30.794,30.805,-1.03,142419.284184,850,31.0181,{"date":596,"open":597,"high":562,"low":598,"close":599,"change":600,"percent_change":137,"volume":601,"transactions":602,"vwap":603},"2026-07-28",31.03,30.9803,31.125,0.205,270560.567765,1115,31.1295,{"date":605,"open":606,"high":607,"low":608,"close":606,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",30.92,31.0499,30.8486,0.11,0.36,144237.654,755,30.9189,{"date":615,"open":616,"high":617,"low":21,"close":618,"change":431,"percent_change":472,"volume":619,"transactions":620,"vwap":621},"2026-07-24",30.69,30.94,30.81,138189.994997,693,30.8186,{"date":623,"open":624,"high":625,"low":626,"close":209,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",30.75,30.815,30.58,-0.245,-0.79,140176.091331,910,30.6616,{"date":633,"open":634,"high":635,"low":636,"close":230,"change":637,"percent_change":512,"volume":638,"transactions":639,"vwap":640},"2026-07-22",30.95,31.055,30.87,0.025,220866.802033,823,30.9448,{"date":642,"open":643,"high":644,"low":579,"close":636,"change":645,"percent_change":132,"volume":646,"transactions":647,"vwap":648},"2026-07-21",30.74,30.8899,0.239,135442.048474,756,30.8077,{"date":650,"open":618,"high":651,"low":187,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",30.8455,30.631,-0.139,-0.45,250713.898041,1315,30.7419,{"date":659,"open":618,"high":660,"low":188,"close":210,"change":200,"percent_change":201,"volume":661,"transactions":662,"vwap":663},"2026-07-17",31.005,189521.077911,1014,30.836,{"date":665,"open":666,"high":252,"low":666,"close":667,"change":499,"percent_change":668,"volume":669,"transactions":174,"vwap":670},"2026-07-16",30.82,30.93,0.42,180613.042827,30.9472,{"date":672,"open":673,"high":636,"low":674,"close":207,"change":107,"percent_change":385,"volume":675,"transactions":676,"vwap":677},"2026-07-15",30.79,30.715,150555.448469,1132,30.7754,{"date":679,"open":680,"high":681,"low":616,"close":643,"change":682,"percent_change":211,"volume":683,"transactions":684,"vwap":685},"2026-07-14",30.78,30.8738,-0.029,169761.386798,1094,30.7431,{"date":687,"open":643,"high":688,"low":689,"close":204,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-13",30.89,30.725,0.059,0.19,110283.012725,718,30.7766,{"date":696,"open":697,"high":643,"low":626,"close":698,"change":573,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-10",30.67,30.71,0.33,229800,{"date":702,"open":703,"high":579,"low":704,"close":199,"change":431,"percent_change":705,"volume":706,"transactions":9,"vwap":199},"2026-07-09",30.48,30.46,0.53,130000,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",30.59,30.36,30.45,-0.21,-0.68,110000,{"date":716,"open":624,"high":618,"low":199,"close":579,"change":439,"percent_change":314,"volume":717,"transactions":9,"vwap":579},"2026-07-07",159100,{"date":719,"open":188,"high":720,"low":709,"close":616,"change":190,"percent_change":191,"volume":721,"transactions":9,"vwap":616},"2026-07-06",30.76,94600,{"date":723,"open":724,"high":720,"low":725,"close":726,"change":499,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-02",30.6,30.39,30.62,0.43,139000,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":413,"percent_change":573,"volume":735,"transactions":9,"vwap":734},"2026-07-01",30.44,30.64,30.4,30.49,249000,{"date":737,"open":703,"high":738,"low":739,"close":704,"change":112,"percent_change":439,"volume":740,"transactions":9,"vwap":704},"2026-06-30",30.53,30.38,156100,{"date":742,"open":731,"high":734,"low":743,"close":744,"change":573,"percent_change":699,"volume":745,"transactions":9,"vwap":744},"2026-06-29",30.29,30.47,189800,{"date":747,"open":748,"high":704,"low":749,"close":750,"change":430,"percent_change":431,"volume":751,"transactions":9,"vwap":750},"2026-06-26",30.25,30.24,30.37,137200,{"date":753,"open":710,"high":754,"low":755,"close":756,"change":757,"percent_change":536,"volume":758,"transactions":9,"vwap":756},"2026-06-25",30.52,30.27,30.32,0.14,138000,{"date":760,"open":761,"high":710,"low":762,"close":763,"change":314,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-24",30.16,30.1,30.18,-0.33,117400,{"date":767,"open":768,"high":725,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-23",30.15,30.12,30.28,-0.14,-0.46,159400,{"date":775,"open":776,"high":754,"low":750,"close":777,"change":430,"percent_change":431,"volume":778,"transactions":9,"vwap":777},"2026-06-22",30.41,30.42,188500,{"date":780,"open":781,"high":782,"low":783,"close":750,"change":431,"percent_change":705,"volume":784,"transactions":9,"vwap":750},"2026-06-18",30.51,30.57,30.3,175600,{"date":786,"open":732,"high":732,"low":768,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-17",30.21,-0.4,-1.31,220400,{"date":792,"open":624,"high":18,"low":724,"close":199,"change":335,"percent_change":366,"volume":793,"transactions":9,"vwap":199},"2026-06-16",202500,{"date":795,"open":208,"high":17,"low":616,"close":188,"change":499,"percent_change":668,"volume":796,"transactions":9,"vwap":188},"2026-06-15",151900,{"date":798,"open":711,"high":697,"low":799,"close":724,"change":526,"percent_change":800,"volume":801,"transactions":9,"vwap":724},"2026-06-12",30.33,0.99,126600,{"date":803,"open":804,"high":777,"low":805,"close":783,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":783},"2026-06-11",30.030001,29.94,0.44,1.47,171600,{"date":810,"open":762,"high":748,"low":811,"close":812,"change":297,"percent_change":253,"volume":813,"transactions":9,"vwap":812},"2026-06-10",29.85,29.86,106100,{"date":815,"open":755,"high":816,"low":817,"close":818,"change":498,"percent_change":499,"volume":819,"transactions":9,"vwap":818},"2026-06-09",30.35,29.67,30.14,176800,{"date":821,"open":761,"high":783,"low":822,"close":762,"change":190,"percent_change":191,"volume":823,"transactions":9,"vwap":762},"2026-06-08",30.09,141600,{"date":825,"open":733,"high":711,"low":826,"close":804,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":804},"2026-06-05",29.95,-0.49,-1.61,212800,{"date":831,"open":750,"high":832,"low":833,"close":754,"change":376,"percent_change":38,"volume":834,"transactions":9,"vwap":754},"2026-06-04",30.55,30.31,137300,{"date":836,"open":799,"high":733,"low":743,"close":783,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":783},"2026-06-03",-0.04,-0.13,136900,{"date":841,"open":842,"high":725,"low":842,"close":843,"change":844,"percent_change":581,"volume":845,"transactions":9,"vwap":843},"2026-06-02",30.13,30.34,0.15,147000,{"date":847,"open":848,"high":755,"low":769,"close":849,"change":837,"percent_change":838,"volume":850,"transactions":9,"vwap":849},"2026-06-01",30.2,30.19,105900,{"date":852,"open":783,"high":750,"low":853,"close":853,"change":306,"percent_change":344,"volume":854,"transactions":9,"vwap":853},"2026-05-29",30.23,211700,{"date":856,"open":748,"high":816,"low":761,"close":770,"change":498,"percent_change":499,"volume":857,"transactions":9,"vwap":770},"2026-05-28",91100,{"date":859,"open":787,"high":770,"low":763,"close":749,"change":107,"percent_change":385,"volume":860,"transactions":9,"vwap":749},"2026-05-27",115300,{"date":862,"open":848,"high":863,"low":818,"close":763,"change":232,"percent_change":127,"volume":864,"transactions":9,"vwap":763},"2026-05-26",30.26,151100,{"date":866,"open":867,"high":769,"low":867,"close":868,"change":869,"percent_change":870,"volume":714,"transactions":9,"vwap":868},"2026-05-22",29.96,30.059999,0.24,0.8,{"date":872,"open":873,"high":812,"low":874,"close":875,"change":107,"percent_change":385,"volume":876,"transactions":9,"vwap":875},"2026-05-21",29.65,29.51,29.82,84800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":869,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-20",29.59,29.79,29.57,29.76,0.81,133000,{"date":886,"open":887,"high":888,"low":889,"close":887,"change":335,"percent_change":788,"volume":890,"transactions":9,"vwap":887},"2026-05-19",29.52,29.64,29.41,104100,{"date":892,"open":893,"high":894,"low":874,"close":888,"change":573,"percent_change":895,"volume":896,"transactions":9,"vwap":888},"2026-05-18",29.6,29.66,0.34,132100,{"date":898,"open":873,"high":899,"low":887,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-15",29.72,29.54,-0.3,-1.01,104400,{"date":905,"open":906,"high":805,"low":907,"close":908,"change":512,"percent_change":565,"volume":909,"transactions":9,"vwap":908},"2026-05-14",29.8,29.74,29.84,160900,{"date":911,"open":912,"high":906,"low":879,"close":882,"change":190,"percent_change":869,"volume":913,"transactions":9,"vwap":882},"2026-05-13",29.7,326700,{"date":915,"open":916,"high":907,"low":917,"close":918,"change":439,"percent_change":314,"volume":919,"transactions":9,"vwap":918},"2026-05-12",29.68,29.46,29.69,100500,{"date":921,"open":922,"high":875,"low":817,"close":899,"change":923,"percent_change":190,"volume":924,"transactions":9,"vwap":899},"2026-05-11",29.78,0.02,113600,{"date":926,"open":927,"high":907,"low":900,"close":912,"change":385,"percent_change":928,"volume":929,"transactions":9,"vwap":912},"2026-05-08",29.62,0.68,132500,{"date":931,"open":932,"high":882,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-07",29.71,29.44,29.5,-0.24,-0.81,126900,{"date":939,"open":927,"high":922,"low":940,"close":907,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":907},"2026-05-06",29.61,0.21,0.71,128400,{"date":945,"open":946,"high":881,"low":947,"close":948,"change":142,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-05",29.34,29.32,29.53,1.1,153800,{"date":952,"open":889,"high":889,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-04",29.16,29.21,-0.18,-0.61,113900,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":837,"percent_change":771,"volume":963,"transactions":9,"vwap":962},"2026-05-01",29.45,29.56,29.39,183500,{"date":965,"open":966,"high":960,"low":967,"close":968,"change":727,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-30",29.09,29.02,29.43,1.48,270200,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":512,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-29",28.94,29,28.88,0.28,79700,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-28",28.99,28.83,28.92,0,93200,{"date":986,"open":975,"high":967,"low":975,"close":982,"change":413,"percent_change":573,"volume":987,"transactions":9,"vwap":982},"2026-04-27",398700,{"date":989,"open":990,"high":974,"low":981,"close":991,"change":923,"percent_change":190,"volume":992,"transactions":9,"vwap":991},"2026-04-24",28.95,28.89,99800,{"date":994,"open":981,"high":982,"low":995,"close":996,"change":107,"percent_change":941,"volume":997,"transactions":9,"vwap":996},"2026-04-23",28.66,28.87,77900,{"date":999,"open":1000,"high":982,"low":1001,"close":1002,"change":447,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-22",28.91,28.76,28.81,0.31,95100,{"date":1006,"open":991,"high":980,"low":1007,"close":1008,"change":314,"percent_change":404,"volume":1009,"transactions":9,"vwap":1008},"2026-04-21",28.71,28.72,100400,{"date":1011,"open":1012,"high":996,"low":1001,"close":1013,"change":413,"percent_change":573,"volume":1014,"transactions":9,"vwap":1013},"2026-04-20",28.77,28.82,73700,{"date":1016,"open":1017,"high":991,"low":1017,"close":1018,"change":869,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-17",28.55,28.79,0.84,98700,{"date":1022,"open":1023,"high":1017,"low":1023,"close":1017,"change":453,"percent_change":386,"volume":1024,"transactions":9,"vwap":1017},"2026-04-16",28.4,89000,{"date":1026,"open":1027,"high":1023,"low":1028,"close":1029,"change":413,"percent_change":609,"volume":1030,"transactions":9,"vwap":1029},"2026-04-15",28.35,28.22,28.37,87600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":573,"percent_change":152,"volume":1037,"transactions":9,"vwap":1036},"2026-04-14",28.25,28.36,28.15,28.34,90100,{"date":1039,"open":1040,"high":1033,"low":1041,"close":1042,"change":122,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-13",27.93,27.91,28.24,0.89,123600,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":344,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-10",28.2,27.98,27.99,-0.6,103100,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":232,"percent_change":727,"volume":1057,"transactions":9,"vwap":1056},"2026-04-09",27.95,28.21,28.16,90300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":23,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-08",27.86,28.040001,27.81,2,130800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":413,"percent_change":609,"volume":1071,"transactions":9,"vwap":1070},"2026-04-07",27.43,27.51,27.3,27.49,163500,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":757,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-06",27.31,27.47,27.46,0.51,198400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":107,"percent_change":376,"volume":1085,"transactions":9,"vwap":1084},"2026-04-02",27.07,27.4,27.01,27.32,140300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":107,"percent_change":376,"volume":1092,"transactions":9,"vwap":1091},"2026-04-01",27.24,27.35,27.21,27.26,211900,{"date":1094,"open":1095,"high":1088,"low":1096,"close":1097,"change":271,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-31",26.91,26.82,27.2,2.03,170500,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":542,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-30",26.99,26.56,26.66,-0.26,324400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":479,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-27",26.94,27,26.67,26.73,-1.15,234200,{"date":1116,"open":1117,"high":1069,"low":1110,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-26",27.12,27.040001,-0.23,-0.84,113200,{"date":1123,"open":1074,"high":1124,"low":1125,"close":1126,"change":498,"percent_change":844,"volume":1127,"transactions":9,"vwap":1126},"2026-03-25",27.37,27.1,27.27,101800,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":232,"percent_change":806,"volume":1133,"transactions":9,"vwap":1132},"2026-03-24",26.96,27.38,27.23,135300,{"date":1135,"open":1136,"high":1137,"low":1118,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-23",27.13,27.34,27.11,0.29,1.08,181900,{"date":1143,"open":1136,"high":1144,"low":1145,"close":1096,"change":764,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1096},"2026-03-20",27.15,26.71,-1.22,276500,{"date":1149,"open":1110,"high":1150,"low":1102,"close":1144,"change":983,"percent_change":983,"volume":1151,"transactions":9,"vwap":1144},"2026-03-19",27.29,154800,{"date":1153,"open":1082,"high":1082,"low":1144,"close":1144,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1144},"2026-03-18",-0.34,-1.24,85300,{"date":1158,"open":1075,"high":1159,"low":1075,"close":1070,"change":232,"percent_change":806,"volume":864,"transactions":9,"vwap":1070},"2026-03-17",27.63,{"date":1161,"open":1089,"high":1070,"low":1137,"close":1124,"change":385,"percent_change":159,"volume":1162,"transactions":9,"vwap":1124},"2026-03-16",146100,{"date":1164,"open":1165,"high":1166,"low":1144,"close":1167,"change":242,"percent_change":221,"volume":1168,"transactions":9,"vwap":1167},"2026-03-13",27.36,27.48,27.17,112000,{"date":1170,"open":1165,"high":1171,"low":1132,"close":1132,"change":404,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1132},"2026-03-12",27.44,-1.27,136600,{"date":1175,"open":1176,"high":1177,"low":1171,"close":1178,"change":413,"percent_change":609,"volume":1179,"transactions":9,"vwap":1178},"2026-03-11",27.5,27.65,27.58,82800,{"date":1181,"open":1182,"high":1183,"low":1176,"close":1184,"change":1185,"percent_change":212,"volume":1186,"transactions":9,"vwap":1184},"2026-03-10",27.6,27.85,27.55,-0.08,142500,{"date":1188,"open":1150,"high":1189,"low":1190,"close":1159,"change":107,"percent_change":376,"volume":778,"transactions":9,"vwap":1159},"2026-03-09",27.69,27.049999,{"date":1192,"open":1159,"high":1193,"low":1165,"close":1194,"change":404,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-06",27.64,27.57,-1.25,81800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":212,"percent_change":591,"volume":1203,"transactions":9,"vwap":1202},"2026-03-05",28.059999,28.13,27.75,27.92,146700,{"date":1205,"open":1200,"high":1206,"low":1207,"close":1055,"change":844,"percent_change":705,"volume":1208,"transactions":9,"vwap":1055},"2026-03-04",28.26,27.96,167400,{"date":1210,"open":1207,"high":1056,"low":1211,"close":1199,"change":901,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1199},"2026-03-03",27.61,-1.06,153900,{"date":1215,"open":1216,"high":1217,"low":1200,"close":1034,"change":439,"percent_change":403,"volume":1218,"transactions":9,"vwap":1034},"2026-03-02",28.18,28.43,220600,{"date":1220,"open":1221,"high":1222,"low":1200,"close":1222,"change":923,"percent_change":190,"volume":813,"transactions":9,"vwap":1222},"2026-02-27",28.23,28.39,{"date":1224,"open":1225,"high":1226,"low":1028,"close":1029,"change":412,"percent_change":498,"volume":1227,"transactions":9,"vwap":1029},"2026-02-26",28.41,28.49,120700,{"date":1229,"open":1027,"high":1023,"low":1055,"close":1034,"change":447,"percent_change":142,"volume":1230,"transactions":9,"vwap":1034},"2026-02-25",110900,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":499,"percent_change":536,"volume":721,"transactions":9,"vwap":1235},"2026-02-24",28.09,28.32,28.27,{"date":1237,"open":1238,"high":1239,"low":1061,"close":1240,"change":901,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-23",28.38,28.44,28.14,-1.05,160000,{"date":1244,"open":1028,"high":1239,"low":1216,"close":1239,"change":757,"percent_change":52,"volume":1245,"transactions":9,"vwap":1239},"2026-02-20",177400,{"date":1247,"open":1234,"high":1036,"low":1216,"close":1248,"change":542,"percent_change":1249,"volume":1009,"transactions":9,"vwap":1248},"2026-02-19",28.3,-0.25,{"date":1251,"open":1252,"high":1253,"low":1221,"close":1029,"change":499,"percent_change":536,"volume":1254,"transactions":9,"vwap":1029},"2026-02-18",28.33,28.45,253600,{"date":1256,"open":1257,"high":1252,"low":1258,"close":1042,"change":242,"percent_change":712,"volume":1259,"transactions":9,"vwap":1042},"2026-02-17",28.28,28.02,193200,{"date":1261,"open":1056,"high":1262,"low":1263,"close":1248,"change":844,"percent_change":705,"volume":1264,"transactions":9,"vwap":1248},"2026-02-13",28.42,28.030001,329300,{"date":1266,"open":1267,"high":1007,"low":1268,"close":1035,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1035},"2026-02-12",28.61,28.11,-0.41,-1.44,159500,{"date":1273,"open":1274,"high":1275,"low":1239,"close":1276,"change":232,"percent_change":668,"volume":1277,"transactions":9,"vwap":1276},"2026-02-11",28.59,28.65,28.56,183900,{"date":1279,"open":1280,"high":1017,"low":1262,"close":1239,"change":306,"percent_change":955,"volume":1281,"transactions":9,"vwap":1239},"2026-02-10",28.5,128900,{"date":1283,"open":1239,"high":1017,"low":1284,"close":1226,"change":1285,"percent_change":542,"volume":1286,"transactions":9,"vwap":1226},"2026-02-09",28.31,-0.02,168700,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":271,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-06",28.08,28.54,28.51,1.93,152000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-05",28.01,28.12,27.88,27.97,-0.27,-0.96,229600,{"date":1304,"open":1047,"high":1234,"low":1305,"close":1042,"change":453,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1042},"2026-02-04",28.1,0.64,225000,{"date":1309,"open":1049,"high":1310,"low":1311,"close":1199,"change":447,"percent_change":142,"volume":1312,"transactions":9,"vwap":1199},"2026-02-03",28.19,27.83,142300,{"date":1314,"open":1211,"high":1315,"low":1211,"close":1299,"change":869,"percent_change":566,"volume":1316,"transactions":9,"vwap":1299},"2026-02-02",28,102600,{"date":1318,"open":1177,"high":1201,"low":1166,"close":1319,"change":439,"percent_change":403,"volume":1168,"transactions":9,"vwap":1319},"2026-01-30",27.73,{"date":1321,"open":1322,"high":1183,"low":1323,"close":1324,"change":573,"percent_change":610,"volume":1325,"transactions":9,"vwap":1324},"2026-01-29",27.79,27.53,27.76,176700,{"date":1327,"open":1189,"high":1201,"low":1178,"close":1328,"change":923,"percent_change":190,"volume":1329,"transactions":9,"vwap":1328},"2026-01-28",27.66,138300,{"date":1331,"open":1332,"high":1333,"low":1178,"close":1193,"change":412,"percent_change":498,"volume":1334,"transactions":9,"vwap":1193},"2026-01-27",27.62,27.67,114400,{"date":1336,"open":1211,"high":1189,"low":1182,"close":1159,"change":430,"percent_change":453,"volume":1337,"transactions":9,"vwap":1159},"2026-01-26",111200,{"date":1339,"open":1177,"high":1328,"low":1176,"close":1178,"change":200,"percent_change":356,"volume":1340,"transactions":9,"vwap":1178},"2026-01-23",179000,{"date":1342,"open":1201,"high":1060,"low":1343,"close":1344,"change":447,"percent_change":699,"volume":1345,"transactions":9,"vwap":1344},"2026-01-22",27.7,27.74,252200,{"date":1347,"open":1084,"high":1348,"low":1084,"close":1177,"change":536,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1177},"2026-01-21",27.72,1.69,145700,{"date":1352,"open":1353,"high":1354,"low":1144,"close":1355,"change":336,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-20",27.28,27.42,27.19,-1.38,168600,{"date":1359,"open":1360,"high":1189,"low":1361,"close":1194,"change":211,"percent_change":764,"volume":1362,"transactions":9,"vwap":1194},"2026-01-16",27.68,27.56,120900,{"date":1364,"open":1182,"high":1201,"low":1178,"close":1328,"change":609,"percent_change":127,"volume":1365,"transactions":9,"vwap":1328},"2026-01-15",177600,{"date":1367,"open":1176,"high":1361,"low":1354,"close":1184,"change":190,"percent_change":122,"volume":1368,"transactions":9,"vwap":1184},"2026-01-14",142400,{"date":1370,"open":1371,"high":1184,"low":1082,"close":1166,"change":983,"percent_change":983,"volume":1372,"transactions":9,"vwap":1166},"2026-01-13",27.54,156400,{"date":1374,"open":1082,"high":1070,"low":1074,"close":1166,"change":112,"percent_change":837,"volume":1375,"transactions":9,"vwap":1166},"2026-01-12",163400,{"date":1377,"open":1131,"high":1378,"low":1074,"close":1070,"change":691,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1070},"2026-01-09",27.52,0.7,121200,{"date":1382,"open":1118,"high":1137,"low":1110,"close":1069,"change":324,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1069},"2026-01-08",0.96,141300,{"date":1386,"open":1069,"high":1069,"low":1110,"close":1118,"change":1119,"percent_change":1120,"volume":1387,"transactions":9,"vwap":1118},"2026-01-07",181000,{"date":1389,"open":1390,"high":1150,"low":1390,"close":1126,"change":941,"percent_change":132,"volume":1391,"transactions":9,"vwap":1126},"2026-01-06",27.02,229200,{"date":1393,"open":1095,"high":1394,"low":1095,"close":1395,"change":565,"percent_change":102,"volume":1396,"transactions":9,"vwap":1395},"2026-01-05",27.14,27.059999,187000,{"date":1398,"open":1111,"high":1096,"low":1399,"close":1400,"change":376,"percent_change":325,"volume":1401,"transactions":9,"vwap":1400},"2026-01-02",26.57,26.79,114700,{"date":1403,"open":1404,"high":1112,"low":1103,"close":1399,"change":955,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1399},"2025-12-31",26.72,-0.67,66200,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":112,"percent_change":837,"volume":890,"transactions":9,"vwap":1411},"2025-12-30",26.74,26.8,26.75,{"date":1413,"open":1414,"high":1415,"low":1404,"close":1414,"change":542,"percent_change":1105,"volume":1416,"transactions":9,"vwap":1414},"2025-12-29",26.76,26.81,53900,{"date":1418,"open":1419,"high":1419,"low":1112,"close":1420,"change":983,"percent_change":983,"volume":1421,"transactions":9,"vwap":1420},"2025-12-26",26.84,26.83,78600,{"date":1423,"open":1409,"high":1424,"low":1425,"close":1420,"change":609,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1420},"2025-12-24",26.86,26.7,0.41,41100,{"date":1429,"open":1111,"high":1112,"low":1430,"close":1404,"change":412,"percent_change":498,"volume":1431,"transactions":9,"vwap":1404},"2025-12-23",26.65,179600,{"date":1433,"open":1430,"high":1112,"low":1430,"close":1145,"change":844,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1145},"2025-12-22",0.56,128700,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1103,"change":232,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1103},"2025-12-19",26.44,26.63,0.45,101600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1438,"change":498,"percent_change":844,"volume":1447,"transactions":9,"vwap":1438},"2025-12-18",26.54,26.62,26.4,95600,{"date":1449,"open":1444,"high":1450,"low":1451,"close":1446,"change":403,"percent_change":1269,"volume":1452,"transactions":9,"vwap":1446},"2025-12-17",26.59,26.38,65500,{"date":1454,"open":1404,"high":1404,"low":1446,"close":1455,"change":221,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-16",26.51,-0.82,84200,{"date":1459,"open":1424,"high":1424,"low":1430,"close":1112,"change":412,"percent_change":498,"volume":1460,"transactions":9,"vwap":1112},"2025-12-15",182100,{"date":1462,"open":1130,"high":1130,"low":1463,"close":1404,"change":955,"percent_change":1405,"volume":1464,"transactions":9,"vwap":1404},"2025-12-12",26.68,68300,{"date":1466,"open":1112,"high":1467,"low":1112,"close":1468,"change":431,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-11",26.92,26.9,0.6,78400,{"date":1472,"open":1473,"high":1400,"low":1474,"close":1409,"change":941,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1409},"2025-12-10",26.43,26.42,0.79,46100,{"date":1478,"open":1479,"high":1430,"low":1480,"close":1481,"change":983,"percent_change":983,"volume":1482,"transactions":9,"vwap":1481},"2025-12-09",26.55,26.52,26.53,52400,{"date":1484,"open":1145,"high":1145,"low":1485,"close":1481,"change":335,"percent_change":654,"volume":1486,"transactions":9,"vwap":1481},"2025-12-08",26.48,97600,{"date":1488,"open":1111,"high":1410,"low":1489,"close":1430,"change":923,"percent_change":512,"volume":1457,"transactions":9,"vwap":1430},"2025-12-05",26.64,{"date":1491,"open":1425,"high":1145,"low":1479,"close":1439,"change":837,"percent_change":280,"volume":1492,"transactions":9,"vwap":1439},"2025-12-04",76700,{"date":1494,"open":1455,"high":1145,"low":1455,"close":1111,"change":453,"percent_change":928,"volume":1495,"transactions":9,"vwap":1111},"2025-12-03",67400,{"date":1497,"open":1444,"high":1444,"low":1446,"close":1498,"change":413,"percent_change":609,"volume":1499,"transactions":9,"vwap":1498},"2025-12-02",26.49,105000,{"date":1501,"open":1502,"high":1503,"low":1438,"close":1504,"change":403,"percent_change":1269,"volume":1505,"transactions":9,"vwap":1504},"2025-12-01",26.47,26.61,26.46,69200,{"date":1507,"open":1474,"high":1503,"low":1474,"close":1399,"change":757,"percent_change":705,"volume":1508,"transactions":9,"vwap":1399},"2025-11-28",37000,{"date":1510,"open":1511,"high":1455,"low":1511,"close":1473,"change":691,"percent_change":1512,"volume":1168,"transactions":9,"vwap":1473},"2025-11-26",26.24,0.72,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1511,"change":610,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1511},"2025-11-25",25.93,26.27,1.39,132900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":941,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-24",25.79,25.92,25.68,25.88,0.82,129400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":806,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-21",25.36,25.81,25.35,25.67,1.74,144500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":479,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-20",25.83,25.9,25.21,25.23,-1.21,113000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":837,"percent_change":200,"volume":1549,"transactions":9,"vwap":1548},"2025-11-19",25.57,25.7,25.45,25.54,82200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":439,"percent_change":335,"volume":1556,"transactions":9,"vwap":1555},"2025-11-18",25.52,25.71,25.39,25.58,94400,{"date":1558,"open":1538,"high":1559,"low":1552,"close":1560,"change":212,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-17",25.95,25.61,-1.12,155100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1538,"change":542,"percent_change":1300,"volume":1568,"transactions":9,"vwap":1538},"2025-11-14",25.82,26,25.75,89800,{"date":1570,"open":1571,"high":1572,"low":1515,"close":1573,"change":212,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-13",26.21,26.26,25.97,-1.1,102800,{"date":1577,"open":1511,"high":1578,"low":1511,"close":1572,"change":107,"percent_change":191,"volume":890,"transactions":9,"vwap":1572},"2025-11-12",26.35,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":22,"percent_change":1584,"volume":1499,"transactions":9,"vwap":1583},"2025-11-11",26.01,26.23,26.2,0.65,{"date":1586,"open":1581,"high":1587,"low":1588,"close":1589,"change":22,"percent_change":137,"volume":1590,"transactions":9,"vwap":1589},"2025-11-10",26.08,25.84,26.030001,83000,{"date":1592,"open":1523,"high":1593,"low":1555,"close":1593,"change":844,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-07",25.86,0.58,116500,{"date":1597,"open":1593,"high":1598,"low":1599,"close":1553,"change":200,"percent_change":1600,"volume":924,"transactions":9,"vwap":1553},"2025-11-06",25.89,25.69,-0.62,{"date":1602,"open":1603,"high":1559,"low":1603,"close":1604,"change":431,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-05",25.73,25.87,0.62,59700,{"date":1608,"open":1599,"high":1521,"low":1609,"close":1553,"change":280,"percent_change":356,"volume":1610,"transactions":9,"vwap":1553},"2025-11-04",25.63,89300,{"date":1612,"open":1515,"high":1515,"low":1613,"close":1593,"change":1185,"percent_change":479,"volume":1614,"transactions":9,"vwap":1593},"2025-11-03",25.66,117000,{"date":1616,"open":1524,"high":1617,"low":1521,"close":1618,"change":190,"percent_change":565,"volume":1619,"transactions":9,"vwap":1618},"2025-10-31",25.99,25.94,95700,{"date":1621,"open":1618,"high":1622,"low":1604,"close":1604,"change":221,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1604},"2025-10-30",26.13,{"date":1624,"open":1625,"high":1626,"low":1573,"close":1627,"change":403,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-29",26.19,26.25,26.09,-0.42,87100,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1583,"change":403,"percent_change":1628,"volume":850,"transactions":9,"vwap":1583},"2025-10-28",26.33,26.18,{"date":1635,"open":1582,"high":1636,"low":1583,"close":1636,"change":385,"percent_change":1637,"volume":919,"transactions":9,"vwap":1636},"2025-10-27",26.31,0.77,{"date":1639,"open":1640,"high":1625,"low":1641,"close":1641,"change":431,"percent_change":1605,"volume":1642,"transactions":9,"vwap":1641},"2025-10-24",26.15,26.11,55000,{"date":1644,"open":1645,"high":1646,"low":1565,"close":1559,"change":499,"percent_change":581,"volume":1647,"transactions":9,"vwap":1559},"2025-10-23",25.85,25.98,86200,{"date":1649,"open":1559,"high":1559,"low":1523,"close":1565,"change":403,"percent_change":1628,"volume":1650,"transactions":9,"vwap":1565},"2025-10-22",101500,{"date":1652,"open":1653,"high":1617,"low":1588,"close":1515,"change":430,"percent_change":691,"volume":1654,"transactions":9,"vwap":1515},"2025-10-21",25.91,153100,{"date":1656,"open":1657,"high":1524,"low":1657,"close":1524,"change":526,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1524},"2025-10-20",25.72,1.17,83400,{"date":1661,"open":1662,"high":1560,"low":1662,"close":1555,"change":431,"percent_change":386,"volume":1663,"transactions":9,"vwap":1555},"2025-10-17",25.41,70700,{"date":1665,"open":1546,"high":1603,"low":1531,"close":1666,"change":1300,"percent_change":1241,"volume":1667,"transactions":9,"vwap":1666},"2025-10-16",25.42,115800,{"date":1669,"open":1532,"high":1537,"low":1670,"close":1599,"change":573,"percent_change":233,"volume":1671,"transactions":9,"vwap":1599},"2025-10-15",25.47,58900,{"date":1673,"open":1674,"high":1532,"low":1675,"close":1676,"change":376,"percent_change":566,"volume":1677,"transactions":9,"vwap":1676},"2025-10-14",25.22,25.19,25.59,107000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1003,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-13",25.28,25.43,25.25,25.37,1.24,68900,{"date":1687,"open":1657,"high":1567,"low":26,"close":1688,"change":956,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-10",25.059999,-2.38,141200,{"date":1692,"open":1530,"high":1522,"low":1693,"close":1532,"change":955,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1532},"2025-10-09",25.62,-0.7,86400,{"date":1697,"open":1565,"high":1538,"low":1603,"close":1645,"change":498,"percent_change":844,"volume":977,"transactions":9,"vwap":1645},"2025-10-08",{"date":1699,"open":1646,"high":1646,"low":1567,"close":1530,"change":838,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1530},"2025-10-07",-0.5,51400,{"date":1703,"open":1581,"high":1581,"low":1598,"close":1618,"change":112,"percent_change":837,"volume":1704,"transactions":9,"vwap":1618},"2025-10-06",206500,{"date":1706,"open":1598,"high":1707,"low":1604,"close":1559,"change":757,"percent_change":271,"volume":1708,"transactions":9,"vwap":1559},"2025-10-03",26.049999,272400,{"date":1710,"open":1711,"high":1645,"low":1546,"close":1530,"change":412,"percent_change":498,"volume":1712,"transactions":9,"vwap":1530},"2025-10-02",25.8,105300,{"date":1714,"open":1560,"high":1645,"low":1560,"close":1711,"change":107,"percent_change":191,"volume":1715,"transactions":9,"vwap":1711},"2025-10-01",98900,{"date":1717,"open":1718,"high":1567,"low":1719,"close":1720,"change":498,"percent_change":431,"volume":1721,"transactions":9,"vwap":1720},"2025-09-30",25.65,25.55,25.74,121300,{"date":1723,"open":1537,"high":1537,"low":1560,"close":1546,"change":439,"percent_change":335,"volume":1724,"transactions":9,"vwap":1546},"2025-09-29",140000,{"date":1726,"open":1560,"high":1567,"low":1560,"close":1603,"change":941,"percent_change":1525,"volume":1727,"transactions":9,"vwap":1603},"2025-09-26",74200,{"date":1729,"open":1545,"high":1545,"low":1666,"close":1552,"change":211,"percent_change":404,"volume":1730,"transactions":9,"vwap":1552},"2025-09-25",98500,{"date":1732,"open":1613,"high":1657,"low":1733,"close":1560,"change":200,"percent_change":1600,"volume":1734,"transactions":9,"vwap":1560},"2025-09-24",25.6,48600,{"date":1736,"open":1737,"high":1515,"low":1603,"close":1737,"change":412,"percent_change":498,"volume":1738,"transactions":9,"vwap":1737},"2025-09-23",25.77,43500,{"date":1740,"open":1553,"high":1521,"low":1718,"close":1741,"change":413,"percent_change":232,"volume":1742,"transactions":9,"vwap":1741},"2025-09-22",25.76,98000,{"date":1744,"open":1588,"high":1588,"low":1745,"close":1603,"change":112,"percent_change":837,"volume":1556,"transactions":9,"vwap":1603},"2025-09-19",25.64,{"date":1747,"open":1553,"high":1530,"low":1523,"close":1720,"change":499,"percent_change":1077,"volume":1748,"transactions":9,"vwap":1720},"2025-09-18",113300,{"date":1750,"open":1693,"high":1565,"low":1751,"close":1560,"change":190,"percent_change":565,"volume":1752,"transactions":9,"vwap":1560},"2025-09-17",25.51,74100,{"date":1754,"open":1755,"high":1733,"low":1756,"close":1548,"change":1285,"percent_change":1185,"volume":1757,"transactions":9,"vwap":1548},"2025-09-16",25.56,25.48,88900,{"date":1759,"open":1545,"high":1745,"low":1751,"close":1755,"change":107,"percent_change":869,"volume":1760,"transactions":9,"vwap":1755},"2025-09-15",79400,{"date":1762,"open":1693,"high":1693,"low":1763,"close":1764,"change":403,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-09-12",25.49,25.5,-0.43,72400,{"date":1768,"open":1683,"high":1745,"low":1683,"close":1560,"change":142,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1560},"2025-09-11",1.27,124500,{"date":1772,"open":1529,"high":1773,"low":1539,"close":1774,"change":112,"percent_change":837,"volume":1775,"transactions":9,"vwap":1774},"2025-09-10",25.38,25.29,99200,{"date":1777,"open":1778,"high":1779,"low":1682,"close":1780,"change":923,"percent_change":512,"volume":1781,"transactions":9,"vwap":1780},"2025-09-09",25.26,25.34,25.3,99300,{"date":1783,"open":1773,"high":1773,"low":1784,"close":1680,"change":439,"percent_change":335,"volume":1785,"transactions":9,"vwap":1680},"2025-09-08",25.16,806900,{"date":1787,"open":1788,"high":1552,"low":1539,"close":1789,"change":242,"percent_change":935,"volume":1790,"transactions":9,"vwap":1789},"2025-09-05",25.44,25.31,121000,{"date":1792,"open":1539,"high":1683,"low":1793,"close":1683,"change":122,"percent_change":45,"volume":1794,"transactions":9,"vwap":1683},"2025-09-04",25.14,336900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":412,"percent_change":498,"volume":1801,"transactions":9,"vwap":1800},"2025-09-03",25.11,25.18,25.02,25.12,63700,{"date":1803,"open":65,"high":1797,"low":1804,"close":1797,"change":335,"percent_change":281,"volume":1805,"transactions":9,"vwap":1797},"2025-09-02",24.92,96100,{"date":1807,"open":1778,"high":1680,"low":1808,"close":1540,"change":412,"percent_change":498,"volume":1809,"transactions":9,"vwap":1540},"2025-08-29",25.15,65600,{"date":1811,"open":1674,"high":1812,"low":1793,"close":1674,"change":112,"percent_change":837,"volume":1813,"transactions":9,"vwap":1674},"2025-08-28",25.24,60600,{"date":1815,"open":1816,"high":1682,"low":1816,"close":1540,"change":499,"percent_change":472,"volume":1435,"transactions":9,"vwap":1540},"2025-08-27",25.1,{"date":1818,"open":1688,"high":1816,"low":65,"close":1816,"change":107,"percent_change":869,"volume":1819,"transactions":9,"vwap":1816},"2025-08-26",67800,{"date":1821,"open":1798,"high":1798,"low":1822,"close":1822,"change":280,"percent_change":1050,"volume":1823,"transactions":9,"vwap":1822},"2025-08-25",25.040001,232100,{"date":1825,"open":1826,"high":1674,"low":1827,"close":1675,"change":536,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1675},"2025-08-22",24.87,24.86,1.86,123500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":837,"percent_change":200,"volume":1836,"transactions":9,"vwap":1835},"2025-08-21",24.69,24.77,24.63,24.73,38200,{"date":1838,"open":1827,"high":1827,"low":1839,"close":1833,"change":542,"percent_change":297,"volume":1663,"transactions":9,"vwap":1833},"2025-08-20",24.72,{"date":1841,"open":1842,"high":1843,"low":1833,"close":1844,"change":190,"percent_change":976,"volume":1845,"transactions":9,"vwap":1844},"2025-08-19",24.8,24.94,24.84,74700,{"date":1847,"open":1842,"high":1848,"low":1849,"close":1833,"change":412,"percent_change":498,"volume":1850,"transactions":9,"vwap":1833},"2025-08-18",24.81,24.75,51700,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":242,"percent_change":935,"volume":1727,"transactions":9,"vwap":1854},"2025-08-15",24.9,24.76,{"date":1856,"open":1839,"high":1857,"low":1858,"close":1859,"change":837,"percent_change":200,"volume":1860,"transactions":9,"vwap":1859},"2025-08-14",24.85,24.68,24.82,61900,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1827,"change":869,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1827},"2025-08-13",24.66,24.88,0.97,90200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":895,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-08-12",24.4,24.62,24.39,1.4,121700,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":242,"percent_change":1249,"volume":1879,"transactions":9,"vwap":1878},"2025-08-11",24.41,24.23,24.28,66600,{"date":1881,"open":1877,"high":1882,"low":1883,"close":1884,"change":941,"percent_change":566,"volume":1885,"transactions":9,"vwap":1884},"2025-08-08",24.35,24.21,24.34,52800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":983,"percent_change":983,"volume":1892,"transactions":9,"vwap":1891},"2025-08-07",24.3,24.37,24.08,24.13,62000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1891,"change":430,"percent_change":941,"volume":1898,"transactions":9,"vwap":1891},"2025-08-06",24.17,24.2,24.07,52300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1890,"change":112,"percent_change":837,"volume":1904,"transactions":9,"vwap":1890},"2025-08-05",24.12,24.18,23.99,279900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":324,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-08-04",23.97,24.09,23.94,1.09,127400,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1154,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-08-01",24.01,23.72,23.83,-1.41,116700,{"date":1920,"open":1921,"high":1876,"low":1901,"close":1895,"change":200,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1895},"2025-07-31",24.33,-0.66,91900,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1921,"change":771,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1921},"2025-07-30",24.5,24.22,-0.57,62900,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":306,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-07-29",24.57,24.42,24.47,-0.2,71400,{"date":1938,"open":1863,"high":1863,"low":1939,"close":1940,"change":211,"percent_change":1941,"volume":1441,"transactions":9,"vwap":1940},"2025-07-28",24.46,24.52,-0.37,{"date":1943,"open":1944,"high":1945,"low":1939,"close":1945,"change":512,"percent_change":699,"volume":1946,"transactions":9,"vwap":1945},"2025-07-25",24.56,24.61,73100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":771,"percent_change":1928,"volume":1952,"transactions":9,"vwap":1951},"2025-07-24",24.65,24.67,24.53,100600,{"date":1954,"open":1932,"high":1950,"low":1926,"close":1950,"change":376,"percent_change":66,"volume":1955,"transactions":9,"vwap":1950},"2025-07-23",100300,{"date":1957,"open":1958,"high":1934,"low":1958,"close":1959,"change":941,"percent_change":566,"volume":1960,"transactions":9,"vwap":1959},"2025-07-22",24.32,24.45,81500,{"date":1962,"open":1963,"high":1964,"low":1877,"close":1965,"change":923,"percent_change":512,"volume":1966,"transactions":9,"vwap":1965},"2025-07-21",24.25,24.36,24.24,94500,{"date":1968,"open":1921,"high":1921,"low":1969,"close":1927,"change":837,"percent_change":200,"volume":1970,"transactions":9,"vwap":1927},"2025-07-18",24.16,55900,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":844,"percent_change":1605,"volume":1495,"transactions":9,"vwap":1975},"2025-07-17",24.1,24.27,24.26,{"date":1977,"open":1969,"high":1969,"low":1978,"close":1979,"change":498,"percent_change":22,"volume":1980,"transactions":9,"vwap":1979},"2025-07-16",23.9,24.11,97500,{"date":1982,"open":1869,"high":1876,"low":1897,"close":1897,"change":212,"percent_change":1983,"volume":1499,"transactions":9,"vwap":1897},"2025-07-15",-1.19,{"date":1985,"open":1884,"high":1889,"low":1975,"close":1964,"change":112,"percent_change":837,"volume":1986,"transactions":9,"vwap":1964},"2025-07-14",53000,{"date":1988,"open":1871,"high":1876,"low":1989,"close":1889,"change":771,"percent_change":1928,"volume":1990,"transactions":9,"vwap":1889},"2025-07-11",24.29,60900,{"date":1992,"open":1869,"high":1944,"low":1884,"close":1993,"change":232,"percent_change":52,"volume":1994,"transactions":9,"vwap":1993},"2025-07-10",24.51,105200,{"date":1996,"open":1964,"high":1871,"low":1963,"close":1871,"change":190,"percent_change":1139,"volume":1997,"transactions":9,"vwap":1871},"2025-07-09",74600,{"date":1999,"open":1989,"high":1871,"low":1877,"close":1958,"change":190,"percent_change":1139,"volume":2000,"transactions":9,"vwap":1958},"2025-07-08",89200,{"date":2002,"open":1876,"high":2003,"low":2004,"close":1963,"change":221,"percent_change":463,"volume":2005,"transactions":9,"vwap":1963},"2025-07-07",24.43,24.14,77000,{"date":2007,"open":1884,"high":2008,"low":1884,"close":1934,"change":499,"percent_change":705,"volume":2009,"transactions":9,"vwap":1934},"2025-07-03",24.49,119000,{"date":2011,"open":1883,"high":1884,"low":1902,"close":1884,"change":190,"percent_change":1139,"volume":2012,"transactions":9,"vwap":1884},"2025-07-02",59500,{"date":2014,"open":2015,"high":1958,"low":1978,"close":1974,"change":1139,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1974},"2025-07-01",23.93,1.21,87000,{"date":2019,"open":2015,"high":1914,"low":2020,"close":2021,"change":573,"percent_change":668,"volume":2022,"transactions":9,"vwap":2021},"2025-06-30",23.88,23.98,116100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2020,"change":609,"percent_change":536,"volume":2028,"transactions":9,"vwap":2020},"2025-06-27",23.81,23.96,23.74,72200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":453,"percent_change":2035,"volume":1701,"transactions":9,"vwap":2034},"2025-06-26",23.69,23.79,23.65,23.77,0.76,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":1935,"percent_change":1120,"volume":2041,"transactions":9,"vwap":2040},"2025-06-25",23.73,23.55,23.59,69900,{"date":2043,"open":2031,"high":1916,"low":2031,"close":2032,"change":691,"percent_change":883,"volume":2044,"transactions":9,"vwap":2032},"2025-06-24",78000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":431,"percent_change":928,"volume":2051,"transactions":9,"vwap":2050},"2025-06-23",23.49,23.61,23.35,23.6,82600,{"date":2053,"open":2039,"high":2039,"low":2054,"close":2055,"change":923,"percent_change":447,"volume":1936,"transactions":9,"vwap":2055},"2025-06-20",23.4,23.44,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":923,"percent_change":447,"volume":2061,"transactions":9,"vwap":2060},"2025-06-18",23.41,23.57,23.42,47200,{"date":2063,"open":2064,"high":2040,"low":2054,"close":2054,"change":243,"percent_change":936,"volume":2065,"transactions":9,"vwap":2054},"2025-06-17",23.54,71000,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2040,"change":691,"percent_change":883,"volume":2070,"transactions":9,"vwap":2040},"2025-06-16",23.52,23.67,59200,{"date":2072,"open":2073,"high":2050,"low":2049,"close":2054,"change":1119,"percent_change":2074,"volume":1727,"transactions":9,"vwap":2054},"2025-06-13",23.48,-0.97,{"date":2076,"open":2039,"high":2077,"low":2078,"close":2077,"change":190,"percent_change":526,"volume":2079,"transactions":9,"vwap":2077},"2025-06-12",23.63,23.43,292100,{"date":2081,"open":2082,"high":2031,"low":2083,"close":2084,"change":211,"percent_change":336,"volume":2085,"transactions":9,"vwap":2084},"2025-06-11",23.64,23.51,23.56,75400,{"date":2087,"open":2039,"high":2088,"low":2083,"close":2033,"change":453,"percent_change":1637,"volume":2089,"transactions":9,"vwap":2033},"2025-06-10",23.66,94900,{"date":2091,"open":2092,"high":2093,"low":2055,"close":2094,"change":430,"percent_change":941,"volume":1898,"transactions":9,"vwap":2094},"2025-06-09",23.5,23.58,23.47,{"date":2096,"open":2049,"high":2097,"low":2049,"close":2060,"change":122,"percent_change":1140,"volume":2098,"transactions":9,"vwap":2060},"2025-06-06",23.45,82500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":542,"percent_change":901,"volume":2105,"transactions":9,"vwap":2104},"2025-06-05",23.27,23.32,23.12,23.17,111500,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":542,"percent_change":901,"volume":2110,"transactions":9,"vwap":2109},"2025-06-04",23.38,23.24,60100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":757,"percent_change":1469,"volume":2117,"transactions":9,"vwap":2116},"2025-06-03",23.11,23.34,23.08,23.31,65200,{"date":2119,"open":2120,"high":2104,"low":2121,"close":2104,"change":430,"percent_change":376,"volume":2122,"transactions":9,"vwap":2104},"2025-06-02",23.1,22.96,63900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2103,"change":1285,"percent_change":211,"volume":2128,"transactions":9,"vwap":2103},"2025-05-30",23.07,23.18,22.95,519100,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":573,"percent_change":727,"volume":2134,"transactions":9,"vwap":2133},"2025-05-29",23.19,22.92,23.14,97400,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":955,"percent_change":2139,"volume":2089,"transactions":9,"vwap":2138},"2025-05-28",23.26,23.040001,-0.78,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":1426,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-05-27",23,23.22,22.99,1.8,83800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":211,"percent_change":366,"volume":2153,"transactions":9,"vwap":2152},"2025-05-23",22.71,22.87,22.69,22.81,84700,{"date":2155,"open":2150,"high":2156,"low":2157,"close":2158,"change":306,"percent_change":221,"volume":1316,"transactions":9,"vwap":2158},"2025-05-22",23.030001,22.83,22.9,{"date":2160,"open":2161,"high":2161,"low":2127,"close":2127,"change":772,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2127},"2025-05-21",23.3,-1.96,261100,{"date":2165,"open":2166,"high":2047,"low":2167,"close":2058,"change":306,"percent_change":712,"volume":2168,"transactions":9,"vwap":2058},"2025-05-20",23.46,23.33,68800,{"date":2170,"open":2137,"high":2092,"low":2137,"close":2166,"change":112,"percent_change":837,"volume":2171,"transactions":9,"vwap":2166},"2025-05-19",81400,{"date":2173,"open":2114,"high":2073,"low":2109,"close":2094,"change":22,"percent_change":38,"volume":2174,"transactions":9,"vwap":2094},"2025-05-16",43600,{"date":2176,"open":2115,"high":2161,"low":2177,"close":2161,"change":385,"percent_change":566,"volume":2178,"transactions":9,"vwap":2161},"2025-05-15",23.01,80600,{"date":2180,"open":2143,"high":2143,"low":2181,"close":2120,"change":771,"percent_change":1050,"volume":2182,"transactions":9,"vwap":2120},"2025-05-14",23.09,81900,{"date":2184,"open":2185,"high":2102,"low":2186,"close":2109,"change":112,"percent_change":837,"volume":2187,"transactions":9,"vwap":2109},"2025-05-13",23.25,23.2,78100,{"date":2189,"open":2190,"high":2185,"low":2115,"close":2185,"change":1306,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2185},"2025-05-12",23.21,2.83,125700,{"date":2194,"open":2151,"high":2195,"low":2196,"close":2197,"change":412,"percent_change":498,"volume":2198,"transactions":9,"vwap":2197},"2025-05-09",22.7,22.55,22.61,104600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":22,"percent_change":2035,"volume":1997,"transactions":9,"vwap":2204},"2025-05-08",22.58,22.82,22.5,22.6,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":107,"percent_change":565,"volume":2211,"transactions":9,"vwap":2210},"2025-05-07",22.47,22.52,22.31,22.43,62300,{"date":2213,"open":2214,"high":2203,"low":2209,"close":2215,"change":335,"percent_change":488,"volume":2216,"transactions":9,"vwap":2215},"2025-05-06",22.41,22.37,94000,{"date":2218,"open":2219,"high":2220,"low":2207,"close":2221,"change":838,"percent_change":1928,"volume":2222,"transactions":9,"vwap":2221},"2025-05-05",22.53,22.63,22.49,70200,{"date":2224,"open":2219,"high":2225,"low":2226,"close":2227,"change":1003,"percent_change":1517,"volume":2228,"transactions":9,"vwap":2227},"2025-05-02",22.68,22.46,22.62,156300,{"date":2230,"open":2231,"high":2208,"low":2232,"close":2209,"change":112,"percent_change":837,"volume":2233,"transactions":9,"vwap":2209},"2025-05-01",22.4,22.3,88200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":923,"percent_change":447,"volume":2240,"transactions":9,"vwap":2239},"2025-04-30",22.08,22.35,21.84,22.32,164900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2232,"change":609,"percent_change":581,"volume":2246,"transactions":9,"vwap":2232},"2025-04-29",22.11,22.34,22.1,47400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":512,"percent_change":610,"volume":1809,"transactions":9,"vwap":2252},"2025-04-28",22.16,22.24,21.98,22.19,{"date":2254,"open":2236,"high":2255,"low":2256,"close":2243,"change":112,"percent_change":306,"volume":2257,"transactions":9,"vwap":2243},"2025-04-25",22.12,21.92,106500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2255,"change":610,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2255},"2025-04-24",21.75,22.15,21.74,1.65,139200,{"date":2266,"open":2251,"high":2252,"low":2267,"close":2268,"change":385,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-04-23",21.72,21.76,0.93,69300,{"date":180,"open":2272,"high":2273,"low":176,"close":2274,"change":526,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},21.26,21.6,21.56,1.41,100900]