[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHA":3,"homepage-market-summary":30,"stock-historical-SCHA":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHA","2026-10-06",{"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 U.S Small- Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2145,0.402,"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},33.1,33.38,33.385,33.0348,33.24,-0.14,-0.42,2933233.874901,36.2,26.46,3043880.932587845,68.2,4256,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},22.25,3221217,1175744353.079549,45.43,"2025-04-24",[184,187,196,207,217,227,236,245,254,264,274,284,294,302,312,319,330,340,350,359,370,378,388,398,409,418,428,438,448,459,468,478,488,498,508,518,527,536,545,555,564,572,581,589,598,605,616,624,635,643,650,658,669,678,686,697,703,711,719,726,734,744,749,755,760,765,771,777,785,792,799,805,812,816,823,828,834,840,845,849,853,859,864,868,875,883,888,893,899,904,911,916,924,929,937,945,951,960,968,972,976,982,989,995,1000,1007,1011,1019,1025,1032,1040,1047,1055,1059,1065,1070,1076,1083,1087,1095,1103,1111,1118,1124,1131,1138,1147,1154,1162,1168,1173,1181,1189,1198,1206,1214,1219,1228,1236,1241,1246,1254,1261,1267,1273,1280,1286,1293,1299,1306,1313,1320,1326,1334,1340,1344,1352,1356,1361,1367,1373,1380,1385,1391,1396,1401,1408,1416,1423,1428,1432,1439,1446,1451,1456,1460,1464,1470,1475,1482,1487,1491,1496,1500,1504,1511,1515,1521,1528,1533,1538,1544,1550,1555,1560,1563,1566,1571,1577,1582,1587,1593,1596,1601,1607,1612,1618,1622,1626,1629,1633,1639,1644,1651,1656,1660,1666,1674,1682,1687,1694,1702,1710,1716,1723,1728,1734,1741,1747,1755,1762,1768,1773,1778,1785,1791,1795,1800,1807,1811,1816,1821,1828,1832,1836,1839,1844,1852,1859,1862,1866,1870,1873,1876,1880,1883,1888,1892,1897,1903,1909,1912,1916,1919,1923,1927,1932,1935,1939,1945,1951,1954,1958,1963,1971,1975,1982,1987,1990,1995,2001,2006,2011,2018,2025,2030,2035,2039,2046,2053,2059,2066,2072,2079,2084,2089,2096,2104,2110,2117,2122,2127,2132,2138,2144,2149,2155,2159,2166,2172,2178,2183,2188,2193,2198,2202,2207,2211,2217,2223,2229,2235,2243,2250,2256,2264,2270,2276,2284,2290,2296,2302,2306,2312,2317,2322,2328,2334,2340,2347,2353,2359,2365,2370,2377,2382,2389,2393,2398,2403,2408,2413,2417,2422,2428,2435,2442,2449,2456,2463,2469,2476,2482,2489,2494],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},9933,33.1674,{"date":188,"open":17,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",33.37,32.85,0.19,0.57,3838195.499185,11857,33.2206,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",33.12,33.31,32.99,33.05,0.28,0.85,4006638.446542,11312,33.1149,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":82,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",32.58,32.91,32.33,32.77,0.43,5397588.949885,15751,32.649,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":22,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",32.9,32.95,32.605,32.63,-0.43,4928953.19422,11897,32.7517,{"date":228,"open":219,"high":229,"low":230,"close":212,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",32.965,32.583,-0.09,-0.27,4787918.960134,13448,32.6782,{"date":237,"open":200,"high":238,"low":239,"close":240,"change":232,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",33.07,32.711,32.86,-0.81,4676387.421454,14037,32.8704,{"date":246,"open":247,"high":248,"low":220,"close":249,"change":152,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",33.18,33.3,33.13,0.12,4728192.460081,13240,33.1287,{"date":255,"open":201,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",33.1575,32.805,33.09,-0.07,-0.21,4219646.346944,12550,32.9874,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",33.57,33.1399,33.16,-0.6,-1.78,4101766.135502,12122,33.2818,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":59,"volume":281,"transactions":282,"vwap":283},"2026-09-22",33.84,33.96,33.64,33.76,0.15,4407303.942529,12135,33.7708,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":96,"volume":291,"transactions":292,"vwap":293},"2026-09-21",33.7,33.74,33.53,33.61,0.17,3718887.985794,10476,33.6326,{"date":295,"open":189,"high":296,"low":268,"close":297,"change":250,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",33.445,33.44,0.36,3324447.303347,10687,33.2719,{"date":303,"open":304,"high":305,"low":199,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",33.56,33.6399,33.32,0.26,0.79,4065669.564604,9782,33.4314,{"date":313,"open":21,"high":297,"low":314,"close":315,"change":231,"percent_change":232,"volume":316,"transactions":317,"vwap":318},"2026-09-16",32.715,33.06,4121377.137574,13169,33.1756,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",33.4,33.48,33.08,33.15,-0.26,-0.78,3834111.431679,10987,33.1624,{"date":331,"open":18,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",33.6,33.3224,33.41,-0.38,-1.12,5135671.400156,13642,33.4745,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":82,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",34,34.06,33.7499,33.79,0.42,4111955.510905,11377,33.8348,{"date":351,"open":345,"high":352,"low":332,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",33.935,33.65,-0.45,-1.32,4384399.480582,13038,33.7268,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",34.36,34.43,34.08,34.1,-0.36,-1.04,4011022.673612,10907,34.174,{"date":371,"open":372,"high":373,"low":362,"close":374,"change":231,"percent_change":325,"volume":375,"transactions":376,"vwap":377},"2026-09-08",34.54,34.7,34.46,4071632.644133,10347,34.619,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":81,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",34.12,34.57,34.1172,34.55,0.99,3605769.418448,10421,34.4543,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":290,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",34.24,34.27,33.915,34.21,0.5,3263178.153276,10418,34.1548,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",33.81,34.075,33.73,34.04,0.31,0.92,3421618.577635,10066,33.9846,{"date":410,"open":411,"high":412,"low":413,"close":402,"change":223,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",33.85,33.99,33.625,-1.26,4076137.78568,13620,33.7962,{"date":419,"open":420,"high":390,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",34.19,33.95,34.16,-0.08,-0.23,3411330.741063,11661,34.029,{"date":429,"open":430,"high":431,"low":432,"close":390,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",34.74,34.8,34.235,-0.53,-1.52,2936866.897908,12007,34.4116,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":290,"volume":445,"transactions":446,"vwap":447},"2026-08-27",34.82,34.84,34.58,34.77,0.06,2365358.815318,8285,34.7457,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",34.51,34.76,34.5,34.71,0.11,0.32,2153026.818031,8553,34.6602,{"date":460,"open":451,"high":451,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",34.45,34.6,0.13,0.38,2625376.016075,10141,34.5542,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":365,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",34.63,34.7105,34.35,34.47,-1.03,1335581.995791,7859,34.4726,{"date":479,"open":480,"high":481,"low":470,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",34.91,34.94,34.83,0.18,0.52,1051732.624551,6466,34.8024,{"date":489,"open":443,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",34.895,34.56,34.65,-0.32,-0.92,1462682.346066,8434,34.6972,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":22,"volume":505,"transactions":506,"vwap":507},"2026-08-19",35.35,35.46,34.915,34.97,-0.05,2671831.696367,8186,35.0258,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":326,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",35.41,35.56,35,35.02,-2.18,3308487.228444,11404,35.182,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":280,"percent_change":346,"volume":524,"transactions":525,"vwap":526},"2026-08-17",35.65,35.8577,35.5711,35.8,1592042.914141,8425,35.7692,{"date":528,"open":529,"high":530,"low":531,"close":520,"change":404,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",35.45,35.655,35.36,0.88,1356294.044008,10854,35.5531,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":107,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",35.18,35.42,35.34,0.68,1718407.522558,8308,35.3269,{"date":546,"open":547,"high":548,"low":502,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",35.15,35.22,35.1,0.35,1.01,1899941.130779,9362,35.0851,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":250,"percent_change":550,"volume":561,"transactions":562,"vwap":563},"2026-08-11",34.73,34.875,34.675,34.75,1183508.261334,8331,34.7927,{"date":565,"open":453,"high":482,"low":566,"close":470,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",34.585,-0.2,-0.57,2011596.407654,12161,34.676,{"date":573,"open":431,"high":574,"low":575,"close":482,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",34.89,34.59,0.4,1.16,1906702.004869,15533,34.7901,{"date":582,"open":473,"high":583,"low":584,"close":362,"change":325,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",34.87,34.34,-0.75,1671318.443833,12206,34.5901,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":365,"percent_change":474,"volume":595,"transactions":596,"vwap":597},"2026-08-05",35.05,35.19,34.68,34.69,1659069.311211,11533,34.8707,{"date":599,"open":374,"high":600,"low":362,"close":591,"change":132,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",35.12,2.55,1832410.738124,13379,34.9362,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",33.54,34.225,33.46,34.18,0.62,1.85,1783472.792847,13268,34.0102,{"date":617,"open":342,"high":401,"low":618,"close":304,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",33.2001,-0.13,-0.39,3241047.119788,12969,33.5772,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",33.36,33.71,33.215,33.69,0.83,2.53,2175929.31379,9090,33.4956,{"date":636,"open":322,"high":304,"low":637,"close":240,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",32.8,-0.7,-2.09,1785623.755175,11645,33.0999,{"date":644,"open":645,"high":279,"low":628,"close":304,"change":646,"percent_change":494,"volume":647,"transactions":648,"vwap":649},"2026-07-28",33.63,-0.31,1979844.346824,10208,33.4874,{"date":651,"open":393,"high":472,"low":332,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",33.87,-0.06,-0.18,2477615.229061,10722,33.8376,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",34.31,34.32,33.86,33.93,-0.33,-0.96,2044121.608273,9626,34.0809,{"date":670,"open":671,"high":672,"low":343,"close":673,"change":654,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",34.13,34.49,34.26,-0.52,1936350.012892,8297,34.2622,{"date":679,"open":680,"high":681,"low":682,"close":680,"change":654,"percent_change":674,"volume":683,"transactions":684,"vwap":685},"2026-07-22",34.44,34.66,34.415,1869730.70997,8780,34.5105,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",34.22,34.645,34.15,34.62,0.75,2.21,1733309.604095,7768,34.4882,{"date":698,"open":699,"high":361,"low":652,"close":652,"change":654,"percent_change":433,"volume":700,"transactions":701,"vwap":702},"2026-07-20",34.25,2719012.383638,11703,34.0771,{"date":704,"open":705,"high":584,"low":627,"close":706,"change":567,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",33.77,34.05,-0.58,2263189.817,11374,34.1004,{"date":712,"open":713,"high":714,"low":715,"close":699,"change":232,"percent_change":326,"volume":716,"transactions":717,"vwap":718},"2026-07-16",34.23,34.6201,34.0948,2082550.707375,10455,34.2614,{"date":720,"open":492,"high":560,"low":721,"close":722,"change":504,"percent_change":22,"volume":723,"transactions":724,"vwap":725},"2026-07-15",34.151,34.52,2357770.305707,10905,34.4679,{"date":727,"open":560,"high":728,"low":680,"close":381,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",34.79,0.25,0.73,6400705.228991,14345,34.5615,{"date":735,"open":736,"high":737,"low":738,"close":661,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",34.64,34.735,34.205,-0.59,-1.69,2519070.887196,13689,34.3919,{"date":745,"open":746,"high":747,"low":372,"close":480,"change":653,"percent_change":112,"volume":748,"transactions":9,"vwap":480},"2026-07-10",34.92,34.99,1829600,{"date":750,"open":373,"high":751,"low":691,"close":503,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":503},"2026-07-09",35.2,0.66,1.92,1795600,{"date":756,"open":688,"high":680,"low":276,"close":660,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":660},"2026-07-08",-0.19,-0.55,2139900,{"date":761,"open":441,"high":512,"low":688,"close":452,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":452},"2026-07-07",-0.54,-1.54,1836100,{"date":766,"open":767,"high":768,"low":512,"close":769,"change":250,"percent_change":81,"volume":770,"transactions":9,"vwap":769},"2026-07-06",35.049999,35.33,35.040001,2700600,{"date":772,"open":773,"high":774,"low":381,"close":746,"change":638,"percent_change":775,"volume":776,"transactions":9,"vwap":746},"2026-07-02",35.76,35.89,-1.97,1538900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":73,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-01",35.79,36.040001,35.59,35.62,-1.41,2866800,{"date":786,"open":787,"high":25,"low":788,"close":789,"change":137,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-30",35.69,35.63,36.13,1.29,3130000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":483,"percent_change":96,"volume":798,"transactions":9,"vwap":797},"2026-06-29",35.57,35.68,34.96,35.67,2352500,{"date":800,"open":801,"high":787,"low":592,"close":802,"change":112,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-26",35.26,35.49,-0.48,3161700,{"date":806,"open":807,"high":523,"low":808,"close":809,"change":810,"percent_change":693,"volume":811,"transactions":9,"vwap":809},"2026-06-25",35.5,35.21,35.66,0.77,2463200,{"date":813,"open":728,"high":814,"low":373,"close":574,"change":152,"percent_change":454,"volume":815,"transactions":9,"vwap":574},"2026-06-24",35.16,1847300,{"date":817,"open":492,"high":818,"low":442,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",35.17,34.85,-0.61,-1.72,1995300,{"date":824,"open":539,"high":781,"low":825,"close":501,"change":826,"percent_change":810,"volume":827,"transactions":9,"vwap":501},"2026-06-22",35.3,0.27,2348700,{"date":829,"open":747,"high":830,"low":831,"close":592,"change":832,"percent_change":693,"volume":833,"transactions":9,"vwap":592},"2026-06-18",35.23,34.81,0.76,1496700,{"date":835,"open":836,"high":814,"low":472,"close":362,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":362},"2026-06-17",34.93,-0.37,-1.06,2095900,{"date":841,"open":842,"high":501,"low":451,"close":431,"change":620,"percent_change":843,"volume":844,"transactions":9,"vwap":431},"2026-06-16",35.27,-1.11,1639500,{"date":846,"open":510,"high":847,"low":600,"close":592,"change":550,"percent_change":175,"volume":848,"transactions":9,"vwap":592},"2026-06-15",35.53,1880600,{"date":850,"open":383,"high":851,"low":374,"close":441,"change":576,"percent_change":577,"volume":852,"transactions":9,"vwap":441},"2026-06-12",35.099998,2222200,{"date":854,"open":332,"high":473,"low":855,"close":680,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":680},"2026-06-11",33.55,1.14,3.42,2017300,{"date":860,"open":304,"high":690,"low":861,"close":248,"change":862,"percent_change":366,"volume":863,"transactions":9,"vwap":248},"2026-06-10",33.27,-0.35,2413900,{"date":865,"open":662,"high":661,"low":866,"close":353,"change":280,"percent_change":59,"volume":867,"transactions":9,"vwap":353},"2026-06-09",32.78,2773900,{"date":869,"open":645,"high":870,"low":871,"close":872,"change":404,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-08",33.82,33.42,33.5,0.93,1566700,{"date":876,"open":342,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-05",34.09,33.0099983,33.19,-1.17,-3.41,2057900,{"date":884,"open":663,"high":885,"low":662,"close":361,"change":886,"percent_change":203,"volume":887,"transactions":9,"vwap":361},"2026-06-04",34.48,0.29,1576700,{"date":889,"open":422,"high":393,"low":890,"close":891,"change":567,"percent_change":707,"volume":892,"transactions":9,"vwap":891},"2026-06-03",33.89,34.07,1584400,{"date":894,"open":895,"high":584,"low":896,"close":391,"change":280,"percent_change":897,"volume":898,"transactions":9,"vwap":391},"2026-06-02",34.060001,34.040001,0.44,1277900,{"date":900,"open":890,"high":699,"low":705,"close":380,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":380},"2026-06-01",0.07,0.21,3140600,{"date":905,"open":906,"high":907,"low":652,"close":908,"change":909,"percent_change":493,"volume":910,"transactions":9,"vwap":908},"2026-05-29",34.14,34.2,34.049999,-0.11,1384300,{"date":912,"open":913,"high":914,"low":287,"close":422,"change":483,"percent_change":102,"volume":915,"transactions":9,"vwap":422},"2026-05-28",33.91,34.28,2161200,{"date":917,"open":918,"high":610,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-27",34.11,33.88,33.98,0.01,0.03,1923100,{"date":925,"open":629,"high":342,"low":332,"close":926,"change":927,"percent_change":753,"volume":928,"transactions":9,"vwap":926},"2026-05-26",33.97,0.64,1849100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":45,"volume":936,"transactions":9,"vwap":934},"2026-05-22",33.28,33.49,33.2,33.33,0.16,1359000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":576,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-21",32.59,33.26,32.42,33.17,1.22,3712100,{"date":946,"open":947,"high":866,"low":948,"close":212,"change":949,"percent_change":693,"volume":950,"transactions":9,"vwap":212},"2026-05-20",32.3,32.11,0.71,2194900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-19",32.14,32.29,31.8,32.060001,-0.28,-0.87,1312700,{"date":961,"open":962,"high":212,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-18",32.71,32.12,32.34,-0.24,-0.74,2010600,{"date":969,"open":962,"high":212,"low":970,"close":209,"change":568,"percent_change":821,"volume":971,"transactions":9,"vwap":209},"2026-05-15",32.5,1335200,{"date":973,"open":268,"high":626,"low":974,"close":324,"change":444,"percent_change":483,"volume":975,"transactions":9,"vwap":324},"2026-05-14",33.02,1310700,{"date":977,"open":978,"high":979,"low":980,"close":258,"change":921,"percent_change":922,"volume":981,"transactions":9,"vwap":258},"2026-05-13",33.23,33.25,32.82,1453700,{"date":983,"open":984,"high":626,"low":985,"close":986,"change":335,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-12",33.29,32.6,33.080002,-1.14,10154100,{"date":990,"open":304,"high":991,"low":992,"close":609,"change":993,"percent_change":993,"volume":994,"transactions":9,"vwap":609},"2026-05-11",33.66,33.43,0,1992500,{"date":996,"open":931,"high":322,"low":997,"close":609,"change":213,"percent_change":998,"volume":999,"transactions":9,"vwap":609},"2026-05-08",33.14,1.3,1319400,{"date":1001,"open":289,"high":278,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-07",32.89,33.029999,-0.5,-1.49,2329900,{"date":1008,"open":992,"high":855,"low":247,"close":288,"change":464,"percent_change":1009,"volume":1010,"transactions":9,"vwap":288},"2026-05-06",1.15,3204100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":324,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":324},"2026-05-05",32.79,33.21,32.76,0.63,1.94,2807900,{"date":1020,"open":209,"high":980,"low":1021,"close":1022,"change":1023,"percent_change":646,"volume":1024,"transactions":9,"vwap":1022},"2026-05-04",32.35,32.52,-0.1,1835900,{"date":1026,"open":1027,"high":1028,"low":211,"close":1029,"change":1030,"percent_change":611,"volume":1031,"transactions":9,"vwap":1029},"2026-05-01",32.45,32.64,32.62,0.2,1803400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":941,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":941},"2026-04-30",31.88,32.48,31.85,0.67,2.11,2147400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":424,"percent_change":66,"volume":1046,"transactions":9,"vwap":1045},"2026-04-29",32.02,32.07,31.61,31.75,1936100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":620,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-28",32.24,32.37,31.87,31.98,-1.2,1616700,{"date":1056,"open":947,"high":1035,"low":1057,"close":1050,"change":82,"percent_change":213,"volume":1058,"transactions":9,"vwap":1050},"2026-04-27",32.23,1341400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1057,"change":280,"percent_change":127,"volume":1064,"transactions":9,"vwap":1057},"2026-04-24",32.21,32.39,31.95,1213300,{"date":1066,"open":1061,"high":211,"low":1067,"close":1068,"change":112,"percent_change":433,"volume":1069,"transactions":9,"vwap":1068},"2026-04-23",31.68,32.080002,1686900,{"date":1071,"open":1072,"high":1073,"low":948,"close":1074,"change":463,"percent_change":576,"volume":1075,"transactions":9,"vwap":1074},"2026-04-22",32.46,32.47,32.25,1160400,{"date":1077,"open":1022,"high":1078,"low":1079,"close":963,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":963},"2026-04-21",32.69,32.029999,-0.3,-0.93,1950500,{"date":1084,"open":963,"high":1072,"low":963,"close":941,"change":483,"percent_change":1085,"volume":1086,"transactions":9,"vwap":941},"2026-04-20",0.56,3523200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1049,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1049},"2026-04-17",31.99,32.44,31.94,0.65,2.06,1847600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":290,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-16",31.47,31.63,31.4,31.59,0.54,1359700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1105,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1105},"2026-04-15",31.42,31.49,31.21,-0.01,-0.03,1679500,{"date":1112,"open":1113,"high":1114,"low":1107,"close":1115,"change":89,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-14",31.37,31.5,31.43,0.7,1625200,{"date":1119,"open":1120,"high":1107,"low":1121,"close":1107,"change":102,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1107},"2026-04-13",30.63,30.61,1.73,2129300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":22,"percent_change":354,"volume":1130,"transactions":9,"vwap":1129},"2026-04-10",30.9,30.93,30.6,30.68,2066700,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":692,"volume":1137,"transactions":9,"vwap":1135},"2026-04-09",30.48,30.91,30.82,0.23,1505700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-08",30.66,30.81,30.36,30.59,0.91,3.07,1635900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":152,"percent_change":463,"volume":1153,"transactions":9,"vwap":1152},"2026-04-07",29.53,29.78,29.35,29.68,2232400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":250,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-06",29.51,29.69,29.39,29.64,0.41,2751000,{"date":1163,"open":1164,"high":1157,"low":1165,"close":1166,"change":290,"percent_change":38,"volume":1167,"transactions":9,"vwap":1166},"2026-04-02",28.8,28.77,29.52,3303900,{"date":1169,"open":1170,"high":1159,"low":1171,"close":1151,"change":826,"percent_change":873,"volume":1172,"transactions":9,"vwap":1151},"2026-04-01",29.32,29.3,2807600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":175,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-31",28.51,29.2,28.43,29.08,3.56,3774300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":335,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-30",28.72,28.75,27.94,28.08,-1.34,3192500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-27",28.78,28.87,28.38,28.46,-0.47,-1.62,2480400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":758,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-26",29.12,29.46,28.92,28.93,-1.87,2162500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":107,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-25",29.45,29.61,29.18,29.48,0.82,2909600,{"date":1215,"open":1216,"high":1158,"low":1165,"close":1217,"change":191,"percent_change":1092,"volume":1218,"transactions":9,"vwap":1217},"2026-03-24",28.81,29.24,3246900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-23",28.98,29.49,28.89,29.049999,0.59,2.07,4355300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1194,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1194},"2026-03-20",29.02,29.11,28.25,-0.65,-2.23,3158600,{"date":1237,"open":1238,"high":1170,"low":1239,"close":1231,"change":483,"percent_change":611,"volume":1240,"transactions":9,"vwap":1231},"2026-03-19",28.58,28.54,2698100,{"date":1242,"open":1243,"high":1244,"low":1203,"close":1203,"change":862,"percent_change":1053,"volume":1245,"transactions":9,"vwap":1203},"2026-03-18",29.15,29.27,2537800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":729,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-17",29.17,29.43,29.14,29.28,0.86,2926900,{"date":1255,"open":1178,"high":1256,"low":1257,"close":1258,"change":455,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-16",29.33,29.01,29.030001,1.11,3105300,{"date":1262,"open":1263,"high":1243,"low":1264,"close":1265,"change":653,"percent_change":260,"volume":1266,"transactions":9,"vwap":1265},"2026-03-13",28.99,28.62,28.71,3613500,{"date":1268,"open":1224,"high":1269,"low":1183,"close":1165,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1165},"2026-03-12",29.1,-0.67,-2.28,4367400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1108,"percent_change":1109,"volume":1279,"transactions":9,"vwap":1278},"2026-03-11",29.36,29.56,29.16,29.44,3792700,{"date":1281,"open":1282,"high":1283,"low":1151,"close":1208,"change":1284,"percent_change":22,"volume":1285,"transactions":9,"vwap":1208},"2026-03-10",29.47,29.95,-0.04,5363100,{"date":1287,"open":1288,"high":1289,"low":1194,"close":1222,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1222},"2026-03-09",28.84,29.57,0.3,1.03,5624600,{"date":1294,"open":1151,"high":1278,"low":1295,"close":1296,"change":172,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-06",29.09,29.19,-2.37,3368600,{"date":1300,"open":1301,"high":1302,"low":1209,"close":1303,"change":73,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-05",30.13,30.35,29.9,-1.68,4817000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1136,"percent_change":832,"volume":1312,"transactions":9,"vwap":1311},"2026-03-04",30.38,30.51,30.1,30.41,2800300,{"date":1314,"open":1315,"high":1316,"low":1222,"close":1317,"change":762,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-03",29.92,30.39,30.18,-1.76,4831500,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1030,"percent_change":752,"volume":1325,"transactions":9,"vwap":1324},"2026-03-02",30.11,30.79,30.72,3843800,{"date":1327,"open":1309,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-27",30.58,30.29,30.52,-0.41,-1.33,4533000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1127,"change":902,"percent_change":541,"volume":1339,"transactions":9,"vwap":1127},"2026-02-26",30.77,30.97,30.5,3262400,{"date":1341,"open":1342,"high":1126,"low":1338,"close":1324,"change":901,"percent_change":1136,"volume":1343,"transactions":9,"vwap":1324},"2026-02-25",30.85,2817400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":886,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-24",30.37,30.71,30.31,30.65,0.96,7544900,{"date":1353,"open":1323,"high":1342,"low":1354,"close":1142,"change":758,"percent_change":270,"volume":1355,"transactions":9,"vwap":1142},"2026-02-23",30.15,4256500,{"date":1357,"open":1358,"high":1359,"low":1143,"close":1134,"change":463,"percent_change":346,"volume":1360,"transactions":9,"vwap":1134},"2026-02-20",30.64,31.13,5566000,{"date":1362,"open":1328,"high":1323,"low":1363,"close":1364,"change":922,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-19",30.47,30.78,0.1,3645500,{"date":1368,"open":1121,"high":1369,"low":1370,"close":1371,"change":935,"percent_change":484,"volume":1372,"transactions":9,"vwap":1371},"2026-02-18",31.01,30.49,30.75,3701200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1143,"change":1378,"percent_change":259,"volume":1379,"transactions":9,"vwap":1143},"2026-02-17",30.55,30.74,30.22,-0.02,2339500,{"date":1381,"open":1346,"high":1382,"low":1383,"close":1121,"change":1290,"percent_change":384,"volume":1384,"transactions":9,"vwap":1121},"2026-02-13",30.87,30.14,2418300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1348,"change":1004,"percent_change":1196,"volume":1390,"transactions":9,"vwap":1348},"2026-02-12",31.07,31.19,30.12,3408400,{"date":1392,"open":1393,"high":1107,"low":1394,"close":1141,"change":1023,"percent_change":493,"volume":1395,"transactions":9,"vwap":1141},"2026-02-11",31.14,30.57,4952400,{"date":1397,"open":1398,"high":1393,"low":1399,"close":1134,"change":259,"percent_change":424,"volume":1400,"transactions":9,"vwap":1134},"2026-02-10",30.99,30.88,3250000,{"date":1402,"open":1141,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":886,"volume":1407,"transactions":9,"vwap":1405},"2026-02-09",31.059999,30.67,30.98,0.09,3794900,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-06",30.32,30.96,30.89,0.98,3.28,3746000,{"date":1417,"open":1301,"high":1418,"low":1419,"close":1420,"change":354,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-05",30.46,29.81,29.91,-1.48,3218900,{"date":1424,"open":1328,"high":1425,"low":1426,"close":1142,"change":231,"percent_change":1080,"volume":1427,"transactions":9,"vwap":1142},"2026-02-04",30.69,30,3097100,{"date":1429,"open":1338,"high":1347,"low":1426,"close":1430,"change":152,"percent_change":463,"volume":1431,"transactions":9,"vwap":1430},"2026-02-03",30.45,3452400,{"date":1433,"open":1434,"high":1435,"low":1315,"close":1311,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1311},"2026-02-02",29.94,30.56,0.37,1.23,2743100,{"date":1440,"open":1441,"high":1363,"low":1442,"close":1443,"change":1444,"percent_change":336,"volume":1445,"transactions":9,"vwap":1443},"2026-01-30",30.25,29.87,30.040001,-0.34,3820400,{"date":1447,"open":1448,"high":1449,"low":1283,"close":1308,"change":444,"percent_change":1030,"volume":1450,"transactions":9,"vwap":1308},"2026-01-29",30.42,30.54,2880300,{"date":1452,"open":1128,"high":1140,"low":1453,"close":1410,"change":22,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1410},"2026-01-28",30.28,-0.46,2632300,{"date":1457,"open":1363,"high":1330,"low":1458,"close":1418,"change":993,"percent_change":993,"volume":1459,"transactions":9,"vwap":1418},"2026-01-27",30.3,2259700,{"date":1461,"open":1435,"high":1129,"low":1346,"close":1418,"change":231,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1418},"2026-01-26",-0.29,3084800,{"date":1465,"open":1466,"high":1467,"low":1338,"close":1375,"change":674,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1375},"2026-01-23",31,31.030001,-1.67,2687800,{"date":1471,"open":1387,"high":1472,"low":1473,"close":1387,"change":902,"percent_change":541,"volume":1474,"transactions":9,"vwap":1387},"2026-01-22",31.25,31.02,3034200,{"date":1476,"open":1477,"high":1478,"low":1302,"close":1479,"change":752,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-21",30.44,30.95,30.86,2.19,2970100,{"date":1483,"open":1443,"high":1484,"low":1443,"close":1485,"change":1444,"percent_change":843,"volume":1486,"transactions":9,"vwap":1485},"2026-01-20",30.43,30.2,3239200,{"date":1488,"open":1489,"high":1404,"low":1430,"close":1449,"change":1109,"percent_change":1023,"volume":1490,"transactions":9,"vwap":1449},"2026-01-16",30.62,3475300,{"date":1492,"open":1493,"high":1494,"low":1316,"close":1394,"change":202,"percent_change":405,"volume":1495,"transactions":9,"vwap":1394},"2026-01-15",30.4,30.73,3807000,{"date":1497,"open":1322,"high":1410,"low":1498,"close":1329,"change":935,"percent_change":102,"volume":1499,"transactions":9,"vwap":1329},"2026-01-14",30.02,2586200,{"date":1501,"open":1502,"high":1453,"low":1498,"close":1301,"change":1109,"percent_change":1023,"volume":1503,"transactions":9,"vwap":1301},"2026-01-13",30.23,4357900,{"date":1505,"open":1283,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":290,"volume":1510,"transactions":9,"vwap":1508},"2026-01-12",30.17,29.85,30.16,0.05,2947800,{"date":1512,"open":1513,"high":1485,"low":1419,"close":1322,"change":826,"percent_change":122,"volume":1514,"transactions":9,"vwap":1322},"2026-01-09",29.99,3459500,{"date":1516,"open":1282,"high":1517,"low":1518,"close":1519,"change":307,"percent_change":532,"volume":1520,"transactions":9,"vwap":1519},"2026-01-08",29.88,29.41,29.84,2901700,{"date":1522,"open":1523,"high":1150,"low":1518,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-07",29.71,29.58,-0.12,-0.4,2985900,{"date":1529,"open":1210,"high":1523,"low":1231,"close":1530,"change":394,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-06",29.7,1.71,3551400,{"date":1534,"open":1203,"high":1171,"low":1535,"close":1176,"change":576,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1176},"2026-01-05",28.9,1.39,4036100,{"date":1539,"open":1540,"high":1541,"low":1194,"close":1164,"change":455,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1164},"2026-01-02",28.61,28.85,1.12,4661100,{"date":1545,"open":1183,"high":1546,"low":1194,"close":1547,"change":1548,"percent_change":958,"volume":1549,"transactions":9,"vwap":1547},"2025-12-31",28.73,28.48,-0.25,2932400,{"date":1551,"open":1552,"high":1203,"low":1183,"close":1546,"change":654,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1546},"2025-12-30",28.91,-0.62,2546300,{"date":1556,"open":1557,"high":1178,"low":1558,"close":1552,"change":654,"percent_change":1553,"volume":1559,"transactions":9,"vwap":1552},"2025-12-29",28.96,28.83,4557200,{"date":1561,"open":1296,"high":1296,"low":1221,"close":1295,"change":423,"percent_change":232,"volume":1562,"transactions":9,"vwap":1295},"2025-12-26",3839800,{"date":1564,"open":1178,"high":1176,"low":1258,"close":1248,"change":1406,"percent_change":404,"volume":1565,"transactions":9,"vwap":1248},"2025-12-24",2010400,{"date":1567,"open":1250,"high":1568,"low":1569,"close":1178,"change":112,"percent_change":707,"volume":1570,"transactions":9,"vwap":1178},"2025-12-23",29.22,29,3888700,{"date":1572,"open":1231,"high":1573,"low":1231,"close":1574,"change":404,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-22",29.37,29.25,1.07,3630200,{"date":1578,"open":1164,"high":1230,"low":1579,"close":1580,"change":89,"percent_change":810,"volume":1581,"transactions":9,"vwap":1580},"2025-12-19",28.74,28.94,4278900,{"date":1583,"open":1192,"high":1584,"low":1585,"close":1183,"change":82,"percent_change":52,"volume":1586,"transactions":9,"vwap":1183},"2025-12-18",29.040001,28.68,4528200,{"date":1588,"open":1288,"high":1589,"low":1590,"close":1238,"change":757,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1238},"2025-12-17",29.07,28.53,-0.66,5236300,{"date":1594,"open":1192,"high":1258,"low":1540,"close":1165,"change":112,"percent_change":739,"volume":1595,"transactions":9,"vwap":1165},"2025-12-16",4347300,{"date":1597,"open":1598,"high":1599,"low":1223,"close":1580,"change":112,"percent_change":707,"volume":1600,"transactions":9,"vwap":1580},"2025-12-15",29.29,29.31,3423600,{"date":1602,"open":1276,"high":1603,"low":1604,"close":1231,"change":1331,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1231},"2025-12-12",29.6,29.059999,-1.39,3465000,{"date":1608,"open":1609,"high":1276,"low":1610,"close":1166,"change":886,"percent_change":384,"volume":1611,"transactions":9,"vwap":1166},"2025-12-11",29.23,29.21,4418300,{"date":1613,"open":1614,"high":1615,"low":1546,"close":1609,"change":550,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1609},"2025-12-10",28.76,29.42,1.21,3938300,{"date":1619,"open":1579,"high":1604,"low":1579,"close":1620,"change":444,"percent_change":902,"volume":1621,"transactions":9,"vwap":1620},"2025-12-09",28.88,3695300,{"date":1623,"open":1224,"high":1224,"low":1614,"close":1624,"change":1109,"percent_change":1023,"volume":1625,"transactions":9,"vwap":1624},"2025-12-08",28.82,2352600,{"date":1627,"open":1620,"high":1224,"low":1624,"close":1541,"change":1284,"percent_change":22,"volume":1628,"transactions":9,"vwap":1541},"2025-12-05",2622800,{"date":1630,"open":1631,"high":1569,"low":1264,"close":1223,"change":290,"percent_change":1225,"volume":1632,"transactions":9,"vwap":1223},"2025-12-04",28.67,2964800,{"date":1634,"open":1635,"high":1184,"low":1636,"close":1183,"change":897,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1183},"2025-12-03",28.34,28.3,1.56,3698700,{"date":1640,"open":1590,"high":1641,"low":1642,"close":1642,"change":1525,"percent_change":23,"volume":1643,"transactions":9,"vwap":1642},"2025-12-02",28.55,28.28,2181700,{"date":1645,"open":1646,"high":1647,"low":1636,"close":1648,"change":965,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-01",28.32,28.59,28.4,-0.84,3163000,{"date":1652,"open":1540,"high":1585,"low":1653,"close":1654,"change":463,"percent_change":137,"volume":1655,"transactions":9,"vwap":1654},"2025-11-28",28.52,28.64,2578400,{"date":1657,"open":1646,"high":1265,"low":1658,"close":1175,"change":191,"percent_change":1037,"volume":1659,"transactions":9,"vwap":1175},"2025-11-26",28.26,3639700,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1646,"change":611,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1646},"2025-11-25",27.77,28.36,2.24,2617600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":897,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-24",27.33,27.74,27.24,27.7,1.61,2693100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":810,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-21",26.6,27.43,26.57,27.26,2.91,4397600,{"date":1683,"open":1668,"high":1684,"low":26,"close":1685,"change":354,"percent_change":1468,"volume":1686,"transactions":9,"vwap":1685},"2025-11-20",27.51,26.49,4238600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1378,"percent_change":259,"volume":1693,"transactions":9,"vwap":1692},"2025-11-19",27,27.23,26.82,26.94,3155900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1290,"volume":1701,"transactions":9,"vwap":1699},"2025-11-18",26.69,27.13,26.65,26.96,0.08,6409800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":758,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-17",27.37,27.46,26.78,26.88,-2.01,3650300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1677,"change":921,"percent_change":152,"volume":1715,"transactions":9,"vwap":1677},"2025-11-14",27.040001,27.61,27.01,6424100,{"date":1717,"open":1718,"high":1719,"low":1668,"close":1720,"change":1270,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-13",27.92,28.049999,27.42,-2.39,4395200,{"date":1724,"open":1725,"high":1193,"low":1719,"close":1726,"change":1109,"percent_change":909,"volume":1727,"transactions":9,"vwap":1726},"2025-11-12",28.15,28.09,4400800,{"date":1729,"open":1185,"high":1730,"low":1731,"close":1732,"change":250,"percent_change":213,"volume":1733,"transactions":9,"vwap":1732},"2025-11-11",28.14,27.88,28.12,2055700,{"date":1735,"open":1736,"high":1725,"low":1737,"close":1738,"change":307,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-10",28.040001,27.8,28,0.94,3913000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1669,"change":729,"percent_change":1144,"volume":1746,"transactions":9,"vwap":1669},"2025-11-07",27.32,27.75,27.16,3897500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1526,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-06",27.9,27.95,27.44,27.49,-1.43,3108600,{"date":1756,"open":1757,"high":1758,"low":1713,"close":1759,"change":1436,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-05",27.63,28.01,27.89,1.34,2139800,{"date":1763,"open":1764,"high":1765,"low":1684,"close":1766,"change":1195,"percent_change":1304,"volume":1767,"transactions":9,"vwap":1766},"2025-11-04",27.58,27.81,27.52,1962100,{"date":1769,"open":1758,"high":1770,"low":1713,"close":1771,"change":423,"percent_change":1462,"volume":1772,"transactions":9,"vwap":1771},"2025-11-03",28.059999,27.99,3867900,{"date":1774,"open":1775,"high":1732,"low":1737,"close":1776,"change":935,"percent_change":192,"volume":1777,"transactions":9,"vwap":1776},"2025-10-31",27.93,28.07,3925600,{"date":1779,"open":1780,"high":1781,"low":1731,"close":1782,"change":965,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-30",27.97,28.27,27.91,-0.85,7087500,{"date":1786,"open":1787,"high":1264,"low":1788,"close":1725,"change":664,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1725},"2025-10-29",28.41,27.96,-1.16,4722700,{"date":1792,"open":1793,"high":1585,"low":1787,"close":1547,"change":112,"percent_change":739,"volume":1794,"transactions":9,"vwap":1547},"2025-10-28",28.6,4167400,{"date":1796,"open":1183,"high":1624,"low":1797,"close":1798,"change":280,"percent_change":102,"volume":1799,"transactions":9,"vwap":1798},"2025-10-27",28.57,28.65,2438900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":826,"percent_change":1350,"volume":1806,"transactions":9,"vwap":1805},"2025-10-24",28.56,28.7,28.49,28.5,3313700,{"date":1808,"open":1738,"high":1636,"low":1185,"close":1809,"change":455,"percent_change":1009,"volume":1810,"transactions":9,"vwap":1809},"2025-10-23",28.23,1776500,{"date":1812,"open":1813,"high":1642,"low":1671,"close":1782,"change":837,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1782},"2025-10-22",28.2,-1.31,2569500,{"date":1817,"open":1818,"high":1819,"low":1186,"close":1642,"change":1108,"percent_change":1284,"volume":1820,"transactions":9,"vwap":1642},"2025-10-21",28.22,28.42,2268100,{"date":1822,"open":1823,"high":1824,"low":1770,"close":1825,"change":484,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-20",28.1,28.31,28.29,1.87,2155300,{"date":1829,"open":1830,"high":1775,"low":1764,"close":1662,"change":909,"percent_change":620,"volume":1831,"transactions":9,"vwap":1662},"2025-10-17",27.72,4296300,{"date":1833,"open":1834,"high":1804,"low":1669,"close":1731,"change":1004,"percent_change":1318,"volume":1835,"transactions":9,"vwap":1731},"2025-10-16",28.47,6775100,{"date":1837,"open":1787,"high":1654,"low":1770,"close":1193,"change":107,"percent_change":203,"volume":1838,"transactions":9,"vwap":1193},"2025-10-15",3326100,{"date":1840,"open":1841,"high":1842,"low":1704,"close":1730,"change":298,"percent_change":998,"volume":1843,"transactions":9,"vwap":1730},"2025-10-14",27.41,28.33,4296700,{"date":1845,"open":1846,"high":1847,"low":1752,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-13",27.55,27.82,27.78,0.61,2.25,2441600,{"date":1853,"open":1854,"high":1813,"low":1855,"close":1856,"change":958,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-10",28.13,27.15,27.17,-3.1,6249000,{"date":1860,"open":1232,"high":1824,"low":1788,"close":1736,"change":965,"percent_change":1783,"volume":1861,"transactions":9,"vwap":1736},"2025-10-09",2414500,{"date":1863,"open":1854,"high":1646,"low":1780,"close":1642,"change":886,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1642},"2025-10-08",1.04,2100700,{"date":1867,"open":1868,"high":1648,"low":1759,"close":1771,"change":1444,"percent_change":1053,"volume":1869,"transactions":9,"vwap":1771},"2025-10-07",28.39,2906900,{"date":1871,"open":1834,"high":1805,"low":1232,"close":1842,"change":901,"percent_change":729,"volume":1872,"transactions":9,"vwap":1842},"2025-10-06",2256600,{"date":1874,"open":1813,"high":1175,"low":1813,"close":1658,"change":483,"percent_change":927,"volume":1875,"transactions":9,"vwap":1658},"2025-10-03",3600300,{"date":1877,"open":1758,"high":1878,"low":1847,"close":1186,"change":82,"percent_change":394,"volume":1879,"transactions":9,"vwap":1186},"2025-10-02",28.11,1974500,{"date":1881,"open":1848,"high":1758,"low":1848,"close":1185,"change":152,"percent_change":82,"volume":1882,"transactions":9,"vwap":1185},"2025-10-01",2041000,{"date":1884,"open":1885,"high":1185,"low":1886,"close":1749,"change":922,"percent_change":454,"volume":1887,"transactions":9,"vwap":1749},"2025-09-30",27.85,27.62,2717200,{"date":1889,"open":1736,"high":1736,"low":1848,"close":1890,"change":921,"percent_change":152,"volume":1891,"transactions":9,"vwap":1890},"2025-09-29",27.87,3501600,{"date":1893,"open":1894,"high":1759,"low":1713,"close":1895,"change":307,"percent_change":1739,"volume":1896,"transactions":9,"vwap":1895},"2025-09-26",27.65,27.86,3101500,{"date":1898,"open":1899,"high":1900,"low":1751,"close":1899,"change":1548,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-25",27.6,27.67,-0.9,3863500,{"date":1904,"open":1732,"high":1905,"low":1906,"close":1885,"change":1080,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1885},"2025-09-24",28.18,27.84,-1.07,4057400,{"date":1910,"open":1642,"high":1653,"low":1823,"close":1725,"change":1284,"percent_change":22,"volume":1911,"transactions":9,"vwap":1725},"2025-09-23",3912900,{"date":1913,"open":1770,"high":1232,"low":1782,"close":1914,"change":1406,"percent_change":455,"volume":1915,"transactions":9,"vwap":1914},"2025-09-22",28.19,2986300,{"date":1917,"open":1868,"high":1868,"low":1719,"close":1823,"change":424,"percent_change":241,"volume":1918,"transactions":9,"vwap":1823},"2025-09-19",2710500,{"date":1920,"open":1788,"high":1663,"low":1749,"close":1842,"change":1225,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1842},"2025-09-18",2.13,4768000,{"date":1924,"open":1662,"high":1824,"low":1766,"close":1669,"change":1925,"percent_change":901,"volume":1926,"transactions":9,"vwap":1669},"2025-09-17",0.02,5330300,{"date":1928,"open":1662,"high":1929,"low":1930,"close":1830,"change":504,"percent_change":654,"volume":1931,"transactions":9,"vwap":1830},"2025-09-16",27.79,27.53,4935800,{"date":1933,"open":1737,"high":1759,"low":1830,"close":1662,"change":901,"percent_change":729,"volume":1934,"transactions":9,"vwap":1662},"2025-09-15",4513700,{"date":1936,"open":1775,"high":1775,"low":1900,"close":1671,"change":1548,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1671},"2025-09-12",-0.89,3151500,{"date":1940,"open":1941,"high":1942,"low":1752,"close":1750,"change":52,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1750},"2025-09-11",27.56,27.98,1.78,4931800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1705,"change":504,"percent_change":654,"volume":1950,"transactions":9,"vwap":1705},"2025-09-10",27.57,27.66,27.35,6063500,{"date":1952,"open":1894,"high":1894,"low":1949,"close":1684,"change":112,"percent_change":820,"volume":1953,"transactions":9,"vwap":1684},"2025-09-09",8041000,{"date":1955,"open":1830,"high":1669,"low":1752,"close":1956,"change":922,"percent_change":454,"volume":1957,"transactions":9,"vwap":1956},"2025-09-08",27.68,6546400,{"date":1959,"open":1960,"high":1731,"low":1961,"close":1894,"change":290,"percent_change":611,"volume":1962,"transactions":9,"vwap":1894},"2025-09-05",27.64,27.34,6899000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":81,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-04",27.22,27.5,27.14,27.48,1.25,3200200,{"date":1972,"open":1967,"high":1949,"low":1689,"close":1967,"change":1284,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1967},"2025-09-03",-0.15,6947400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":619,"percent_change":803,"volume":1981,"transactions":9,"vwap":1980},"2025-09-02",26.95,27.2,26.89,27.18,3457900,{"date":1983,"open":1684,"high":1984,"low":1690,"close":1985,"change":112,"percent_change":1553,"volume":1986,"transactions":9,"vwap":1985},"2025-08-29",27.54,27.31,6833900,{"date":1988,"open":1968,"high":1752,"low":1743,"close":1968,"change":1365,"percent_change":1436,"volume":1989,"transactions":9,"vwap":1968},"2025-08-28",6167300,{"date":1991,"open":1856,"high":1841,"low":1992,"close":1993,"change":191,"percent_change":1116,"volume":1994,"transactions":9,"vwap":1993},"2025-08-27",27.12,27.38,3893100,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":280,"percent_change":159,"volume":2000,"transactions":9,"vwap":1999},"2025-08-26",27.059999,27.27,27.19,3288900,{"date":2002,"open":1999,"high":1965,"low":2003,"close":1712,"change":2004,"percent_change":241,"volume":2005,"transactions":9,"vwap":1712},"2025-08-25",27.02,-0.22,5589200,{"date":2007,"open":2008,"high":1949,"low":2008,"close":1679,"change":1739,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1679},"2025-08-22",26.44,3.57,8038300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1925,"percent_change":1700,"volume":2017,"transactions":9,"vwap":2016},"2025-08-21",26.15,26.38,26.09,26.32,4637100,{"date":2019,"open":2020,"high":2021,"low":2015,"close":2022,"change":619,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-20",26.34,26.42,26.3,-0.49,6165100,{"date":2026,"open":1676,"high":1696,"low":2027,"close":2028,"change":2029,"percent_change":269,"volume":1875,"transactions":9,"vwap":2028},"2025-08-19",26.35,26.43,-0.16,{"date":2031,"open":2032,"high":1698,"low":1685,"close":2033,"change":1406,"percent_change":81,"volume":2034,"transactions":9,"vwap":2033},"2025-08-18",26.5,26.59,3211300,{"date":2036,"open":1696,"high":1696,"low":2037,"close":2032,"change":22,"percent_change":433,"volume":2038,"transactions":9,"vwap":2032},"2025-08-15",26.4,2666700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2041,"change":1462,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2041},"2025-08-14",26.64,26.66,26.41,-1.08,3566000,{"date":2047,"open":2048,"high":1977,"low":2049,"close":2050,"change":484,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-13",26.56,26.54,26.93,1.97,4530100,{"date":2054,"open":2055,"high":2028,"low":2056,"close":2043,"change":1116,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2043},"2025-08-12",25.9,25.85,2.72,4303600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":653,"percent_change":424,"volume":2065,"transactions":9,"vwap":2064},"2025-08-11",25.81,25.91,25.67,25.71,5724700,{"date":2067,"open":2062,"high":2068,"low":2069,"close":2070,"change":1378,"percent_change":423,"volume":2071,"transactions":9,"vwap":2070},"2025-08-08",25.95,25.74,25.77,2328600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":504,"percent_change":757,"volume":2078,"transactions":9,"vwap":2077},"2025-08-07",26.11,26.13,25.63,25.79,3998200,{"date":2080,"open":2055,"high":2055,"low":2081,"close":2082,"change":1284,"percent_change":1973,"volume":2083,"transactions":9,"vwap":2082},"2025-08-06",25.7,25.84,2961800,{"date":2085,"open":2055,"high":2068,"low":2086,"close":2087,"change":444,"percent_change":1136,"volume":2088,"transactions":9,"vwap":2087},"2025-08-05",25.6,25.88,3463200,{"date":2090,"open":2091,"high":2082,"low":2092,"close":2093,"change":102,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-04",25.51,25.46,25.82,2.1,2222700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1454,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-01",25.43,25.49,24.95,25.29,-1.79,5792400,{"date":2105,"open":2106,"high":2107,"low":2081,"close":2108,"change":957,"percent_change":2044,"volume":2109,"transactions":9,"vwap":2108},"2025-07-31",25.92,26.059999,25.75,4355600,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1023,"percent_change":335,"volume":2116,"transactions":9,"vwap":2115},"2025-07-30",26.23,26.37,25.87,26.030001,4706000,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2075,"change":1973,"percent_change":568,"volume":2121,"transactions":9,"vwap":2075},"2025-07-29",26.45,26.040001,4695200,{"date":2123,"open":2043,"high":2028,"low":2124,"close":2125,"change":259,"percent_change":232,"volume":2126,"transactions":9,"vwap":2125},"2025-07-28",26.22,26.28,3102239,{"date":2128,"open":2125,"high":2129,"low":2130,"close":2027,"change":280,"percent_change":192,"volume":2131,"transactions":9,"vwap":2027},"2025-07-25",26.36,26.08,2307100,{"date":2133,"open":2028,"high":2008,"low":2134,"close":2135,"change":664,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-24",26.19,26.2,-1.24,3397100,{"date":2139,"open":2037,"high":2049,"low":2022,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-07-23",26.53,0.33,1.26,4388700,{"date":2145,"open":2146,"high":2147,"low":2087,"close":2135,"change":107,"percent_change":405,"volume":2148,"transactions":9,"vwap":2135},"2025-07-22",25.98,26.27,3646900,{"date":2150,"open":2124,"high":2151,"low":2152,"close":2153,"change":1525,"percent_change":1454,"volume":2154,"transactions":9,"vwap":2153},"2025-07-21",26.29,25.94,25.96,3373400,{"date":2156,"open":2157,"high":2020,"low":2115,"close":2130,"change":1023,"percent_change":335,"volume":2158,"transactions":9,"vwap":2130},"2025-07-18",26.31,4949700,{"date":2160,"open":2056,"high":2161,"low":2162,"close":2163,"change":81,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-17",26.24,25.83,26.18,1.32,4735600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2082,"change":89,"percent_change":1252,"volume":2171,"transactions":9,"vwap":2082},"2025-07-16",25.76,25.89,25.39,4126600,{"date":2173,"open":2163,"high":2135,"low":2174,"close":2175,"change":354,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-15",25.61,25.62,-1.73,2155800,{"date":2179,"open":2180,"high":2015,"low":2082,"close":2181,"change":82,"percent_change":1101,"volume":2182,"transactions":9,"vwap":2181},"2025-07-14",25.86,26.07,3470500,{"date":2184,"open":2107,"high":2185,"low":2055,"close":2186,"change":1080,"percent_change":987,"volume":2187,"transactions":9,"vwap":2186},"2025-07-11",26.1,25.93,2261200,{"date":2189,"open":2074,"high":2190,"low":2191,"close":2112,"change":454,"percent_change":346,"volume":2192,"transactions":9,"vwap":2112},"2025-07-10",26.39,26.049999,1783600,{"date":2194,"open":2120,"high":2195,"low":2056,"close":2195,"change":729,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-09",26.12,0.97,1738100,{"date":2199,"open":2077,"high":2200,"low":2077,"close":2114,"change":82,"percent_change":1101,"volume":2201,"transactions":9,"vwap":2114},"2025-07-08",26.01,3880400,{"date":2203,"open":2062,"high":2107,"low":2204,"close":2205,"change":862,"percent_change":1187,"volume":2206,"transactions":9,"vwap":2205},"2025-07-07",25.57,25.73,2798800,{"date":2208,"open":2153,"high":2075,"low":2153,"close":2130,"change":483,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2130},"2025-07-03",0.69,2170600,{"date":2212,"open":2213,"high":2055,"low":2214,"close":2055,"change":550,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2055},"2025-07-02",25.59,25.48,1.37,2597500,{"date":2218,"open":2219,"high":2061,"low":2220,"close":2221,"change":729,"percent_change":384,"volume":2222,"transactions":9,"vwap":2221},"2025-07-01",25.2,25.17,25.55,4283000,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":922,"percent_change":250,"volume":2228,"transactions":9,"vwap":2227},"2025-06-30",25.41,25.26,25.3,4260900,{"date":2230,"open":2231,"high":2214,"low":2232,"close":2233,"change":1925,"percent_change":1700,"volume":2234,"transactions":9,"vwap":2233},"2025-06-27",25.32,25.11,25.27,4591200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":464,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-06-26",24.96,25.28,24.94,25.25,1.53,2544300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":862,"percent_change":1605,"volume":2249,"transactions":9,"vwap":2248},"2025-06-25",25.15,25.18,24.84,24.87,3622800,{"date":2251,"open":2252,"high":2226,"low":2253,"close":2254,"change":81,"percent_change":2215,"volume":2255,"transactions":9,"vwap":2254},"2025-06-24",25.059999,24.99,25.22,2784000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":729,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-23",24.54,24.89,24.33,24.88,1.02,3629900,{"date":2265,"open":2266,"high":2247,"low":2267,"close":2268,"change":1108,"percent_change":1284,"volume":2269,"transactions":9,"vwap":2268},"2025-06-20",24.78,24.53,24.63,3384300,{"date":2271,"open":2258,"high":2272,"low":2273,"close":2274,"change":250,"percent_change":52,"volume":2275,"transactions":9,"vwap":2274},"2025-06-18",24.86,24.47,24.64,3498700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":325,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-17",24.61,24.73,24.51,24.52,-1.05,9583300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2266,"change":202,"percent_change":856,"volume":2289,"transactions":9,"vwap":2266},"2025-06-16",24.75,24.92,24.65,2726100,{"date":2291,"open":2274,"high":2292,"low":2293,"close":2294,"change":223,"percent_change":821,"volume":2295,"transactions":9,"vwap":2294},"2025-06-13",24.8,24.4,24.5,5548800,{"date":2297,"open":2247,"high":2298,"low":2299,"close":2300,"change":259,"percent_change":957,"volume":2301,"transactions":9,"vwap":2300},"2025-06-12",24.97,24.77,24.93,4066100,{"date":2303,"open":2219,"high":2226,"low":2237,"close":2304,"change":619,"percent_change":674,"volume":2305,"transactions":9,"vwap":2304},"2025-06-11",25,4707200,{"date":2307,"open":2308,"high":2254,"low":2309,"close":2310,"change":250,"percent_change":45,"volume":2311,"transactions":9,"vwap":2310},"2025-06-10",25.09,25.030001,25.13,2644300,{"date":2313,"open":2314,"high":2245,"low":2100,"close":2315,"change":463,"percent_change":484,"volume":2316,"transactions":9,"vwap":2315},"2025-06-09",25.07,25.01,2401400,{"date":2318,"open":2319,"high":2287,"low":2320,"close":2261,"change":81,"percent_change":1536,"volume":2321,"transactions":9,"vwap":2261},"2025-06-06",24.82,24.76,1664000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2258,"change":922,"percent_change":250,"volume":2327,"transactions":9,"vwap":2258},"2025-06-05",24.56,24.7,24.37,1731400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2280,"change":423,"percent_change":664,"volume":2333,"transactions":9,"vwap":2280},"2025-06-04",24.59,24.67,24.48,2194200,{"date":2335,"open":2336,"high":2268,"low":2337,"close":2330,"change":576,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2330},"2025-06-03",24.25,24.18,1.65,2063300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":922,"percent_change":250,"volume":2346,"transactions":9,"vwap":2345},"2025-06-02",24.17,24.21,23.84,24.19,1822000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2349,"change":22,"percent_change":707,"volume":2352,"transactions":9,"vwap":2349},"2025-05-30",24.16,24.29,23.97,2629900,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":444,"percent_change":729,"volume":2358,"transactions":9,"vwap":2357},"2025-05-29",24.41,24.11,24.3,4685200,{"date":2360,"open":2361,"high":2281,"low":2345,"close":2362,"change":965,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-28",24.49,24.24,-0.98,1803100,{"date":2366,"open":2336,"high":2361,"low":2367,"close":2332,"change":1085,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2332},"2025-05-27",24.08,2.34,1885700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1284,"percent_change":112,"volume":2376,"transactions":9,"vwap":2375},"2025-05-23",23.57,23.98,23.55,23.92,1939100,{"date":2378,"open":2379,"high":2356,"low":2380,"close":2381,"change":922,"percent_change":463,"volume":2182,"transactions":9,"vwap":2381},"2025-05-22",23.86,23.76,23.96,{"date":2383,"open":2326,"high":2384,"low":2385,"close":2386,"change":172,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-21",24.44,23.9,23.93,-2.88,1816400,{"date":2390,"open":2278,"high":2391,"low":2267,"close":2274,"change":1109,"percent_change":1525,"volume":2392,"transactions":9,"vwap":2274},"2025-05-20",24.71,1837500,{"date":2394,"open":2395,"high":2331,"low":2396,"close":2331,"change":1525,"percent_change":803,"volume":2397,"transactions":9,"vwap":2331},"2025-05-19",24.42,24.36,1970100,{"date":2399,"open":2400,"high":2292,"low":2280,"close":2401,"change":1136,"percent_change":1739,"volume":2402,"transactions":9,"vwap":2401},"2025-05-16",24.57,24.79,2173700,{"date":2404,"open":2293,"high":2405,"low":2406,"close":2324,"change":901,"percent_change":886,"volume":2407,"transactions":9,"vwap":2324},"2025-05-15",24.58,24.28,3869500,{"date":2409,"open":2405,"high":2410,"low":2411,"close":2361,"change":1525,"percent_change":2023,"volume":2412,"transactions":9,"vwap":2361},"2025-05-14",24.62,24.43,1880100,{"date":2414,"open":2330,"high":2415,"low":2267,"close":2278,"change":1406,"percent_change":1436,"volume":2416,"transactions":9,"vwap":2278},"2025-05-13",24.72,1790900,{"date":2418,"open":2281,"high":2419,"low":2406,"close":2281,"change":132,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2281},"2025-05-12",24.68,3.68,2974200,{"date":2423,"open":2424,"high":2425,"low":2374,"close":2426,"change":1109,"percent_change":619,"volume":2427,"transactions":9,"vwap":2426},"2025-05-09",23.75,23.81,23.65,2010900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":59,"percent_change":1017,"volume":2434,"transactions":9,"vwap":2433},"2025-05-08",23.47,23.88,23.39,23.68,2362300,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1700,"percent_change":550,"volume":2441,"transactions":9,"vwap":2440},"2025-05-07",23.25,23.36,23.059999,23.23,2115300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":424,"percent_change":2363,"volume":2448,"transactions":9,"vwap":2447},"2025-05-06",23.13,23.35,23.02,23.15,3302900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":22,"percent_change":269,"volume":2455,"transactions":9,"vwap":2454},"2025-05-05",23.32,23.58,23.27,23.38,2526100,{"date":2457,"open":2437,"high":2458,"low":2459,"close":2460,"change":192,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-05-02",23.61,23.24,23.52,2.48,1904400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2465,"change":250,"percent_change":102,"volume":2468,"transactions":9,"vwap":2465},"2025-05-01",22.95,23.17,22.74,2081400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1525,"percent_change":674,"volume":2475,"transactions":9,"vwap":2474},"2025-04-30",22.59,22.88,22.33,22.83,4583300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2465,"change":454,"percent_change":45,"volume":2481,"transactions":9,"vwap":2465},"2025-04-29",22.8,23.049999,22.62,2025100,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1365,"percent_change":897,"volume":2488,"transactions":9,"vwap":2487},"2025-04-28",22.79,22.98,22.57,22.84,6543100,{"date":2490,"open":2480,"high":2491,"low":2492,"close":2467,"change":1378,"percent_change":231,"volume":2493,"transactions":9,"vwap":2467},"2025-04-25",22.77,22.48,2216600,{"date":182,"open":2495,"high":2491,"low":178,"close":2496,"change":1160,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},22.35,22.76,1.83,2448800]