[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHB":3,"homepage-market-summary":30,"stock-historical-SCHB":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHB","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. Broad Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0797,0.3236,"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},29.97,29.94,30.07,29.92,29.81,0.16,0.54,7367261.462052,30.15,24.28,8909948.550543485,96.9,4256,{"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},20.63,7655084,2794105586.186415,42.31,"2025-04-24",[184,187,197,207,217,228,238,248,255,264,275,285,294,303,311,322,332,341,350,359,366,376,385,393,401,409,415,425,432,439,446,451,458,466,473,483,491,501,511,519,525,533,540,549,556,564,573,582,592,603,612,620,628,637,645,656,662,672,682,691,699,707,712,718,724,730,735,740,744,749,756,761,768,774,782,785,789,794,800,805,811,818,824,830,837,844,848,852,857,860,865,868,871,877,881,885,891,897,900,905,909,913,917,920,924,929,935,942,949,955,963,971,977,984,991,996,1002,1008,1013,1019,1027,1035,1042,1050,1057,1063,1070,1077,1084,1090,1096,1104,1109,1117,1123,1129,1136,1141,1149,1153,1160,1167,1175,1180,1188,1194,1201,1207,1213,1220,1227,1232,1236,1242,1248,1255,1260,1266,1271,1276,1280,1286,1290,1294,1300,1305,1311,1318,1324,1328,1334,1340,1346,1350,1356,1360,1363,1366,1370,1374,1380,1386,1389,1392,1396,1399,1402,1406,1409,1413,1416,1419,1422,1425,1428,1432,1436,1439,1443,1448,1452,1458,1461,1464,1468,1471,1474,1477,1480,1483,1487,1490,1493,1496,1500,1503,1508,1511,1517,1522,1526,1531,1535,1539,1544,1547,1550,1554,1557,1562,1565,1569,1572,1575,1579,1582,1585,1589,1593,1598,1603,1607,1610,1614,1619,1622,1626,1632,1638,1641,1645,1648,1652,1655,1659,1662,1666,1669,1673,1677,1685,1689,1692,1696,1699,1704,1708,1711,1715,1718,1722,1726,1731,1736,1742,1749,1755,1760,1764,1770,1774,1778,1785,1792,1798,1803,1808,1811,1814,1817,1823,1829,1833,1839,1844,1850,1857,1864,1868,1874,1878,1881,1885,1888,1892,1897,1900,1905,1911,1916,1921,1926,1930,1935,1939,1945,1949,1952,1958,1964,1970,1976,1984,1990,1995,2003,2009,2013,2018,2023,2031,2036,2041,2047,2052,2056,2063,2068,2075,2081,2088,2093,2101,2105,2112,2119,2124,2130,2134,2137,2141,2146,2152,2160,2167,2174,2181,2188,2193,2198,2204,2211,2216,2222,2229],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},13842,29.9988,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",29.62,29.89,29.6,0.2,0.68,8002720.867345,17734,29.7511,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":89,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",29.63,29.73,29.5101,29.61,0.75,16509190.945811,20909,29.6234,{"date":208,"open":209,"high":210,"low":211,"close":209,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",29.39,29.4499,29.175,0.08,0.27,18937713.11071,24492,29.2992,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",29.49,29.575,29.305,29.31,-0.08,-0.27,12666725.218235,17341,29.4981,{"date":229,"open":230,"high":231,"low":232,"close":209,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",29.48,29.51,29.3,-0.03,-0.1,13584260.676072,18104,29.3692,{"date":239,"open":231,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",29.59,29.3601,29.42,-0.25,-0.84,18211988.235532,21110,29.4758,{"date":249,"open":240,"high":250,"low":230,"close":251,"change":252,"percent_change":96,"volume":253,"transactions":254,"vwap":191},"2026-09-25",29.7,29.67,0.15,14415673.147027,18672,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":233,"percent_change":234,"volume":261,"transactions":262,"vwap":263},"2026-09-24",29.41,29.58,29.365,29.52,11297516.864931,15081,29.4869,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",29.76,29.77,29.5099,29.55,-0.31,-1.04,8918113.561525,15952,29.5984,{"date":276,"open":277,"high":20,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",29.9,29.82,29.86,0.01,0.03,7170313.207768,13334,29.865,{"date":286,"open":240,"high":277,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",29.5738,29.85,0.44,1.5,7234634.100095,13515,29.7806,{"date":295,"open":242,"high":296,"low":297,"close":257,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",29.43,29.265,0.02,0.07,5470990.60894,12250,29.3447,{"date":304,"open":242,"high":305,"low":232,"close":209,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",29.45,0.32,1.1,5284352.353279,11502,29.3715,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",29.26,29.36,28.88,29.07,-0.12,-0.41,7740969.960375,16093,29.2127,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",29.32,29.1438,29.19,-0.14,-0.48,5836743.276625,14146,29.1958,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":327,"percent_change":328,"volume":338,"transactions":339,"vwap":340},"2026-09-14",29.25,29.4376,29.225,29.33,7910214.035086,16674,29.3288,{"date":342,"open":219,"high":343,"low":344,"close":345,"change":107,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",29.545,29.435,29.47,0.82,4808135.300439,11918,29.4949,{"date":351,"open":352,"high":222,"low":353,"close":354,"change":112,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",29.24,29.18,29.23,-0.58,5908026.520665,13955,29.2457,{"date":360,"open":231,"high":260,"low":314,"close":361,"change":112,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",29.4,-0.57,4156850.416657,12374,29.4336,{"date":367,"open":250,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",29.72,29.5414,29.57,-0.16,-0.54,5479978.020695,15344,29.6286,{"date":377,"open":378,"high":21,"low":379,"close":200,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",29.79,29.69,-0.09,-0.3,4503597.269428,12188,29.7336,{"date":386,"open":387,"high":279,"low":202,"close":278,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",29.65,0.31,1.05,6462927.059694,12395,29.7776,{"date":394,"open":257,"high":395,"low":396,"close":231,"change":397,"percent_change":289,"volume":398,"transactions":399,"vwap":400},"2026-09-02",29.56,29.38,0.13,5747099.562118,12126,29.5071,{"date":402,"open":361,"high":403,"low":404,"close":396,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":361},"2026-09-01",29.505,29.29,-0.22,-0.74,5608560.89908,15491,{"date":410,"open":202,"high":387,"low":231,"close":191,"change":234,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",-0.34,6649657.959685,14910,29.5621,{"date":416,"open":417,"high":418,"low":419,"close":250,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",29.84,29.9301,29.66,-0.11,-0.37,6140587.405106,14315,29.785,{"date":426,"open":427,"high":288,"low":428,"close":21,"change":192,"percent_change":193,"volume":429,"transactions":430,"vwap":431},"2026-08-27",29.71,29.665,5022154.776221,11018,29.7764,{"date":433,"open":269,"high":434,"low":435,"close":202,"change":280,"percent_change":281,"volume":436,"transactions":437,"vwap":438},"2026-08-26",29.6599,29.53,5316071.274228,10358,29.5939,{"date":440,"open":199,"high":441,"low":442,"close":191,"change":212,"percent_change":213,"volume":443,"transactions":444,"vwap":445},"2026-08-25",29.64,29.5,4797467.999647,9847,29.5721,{"date":447,"open":258,"high":240,"low":345,"close":260,"change":380,"percent_change":381,"volume":448,"transactions":449,"vwap":450},"2026-08-24",6010572.071353,12831,29.5284,{"date":452,"open":189,"high":453,"low":454,"close":202,"change":82,"percent_change":45,"volume":455,"transactions":456,"vwap":457},"2026-08-21",29.6877,29.5401,5368157.959646,11567,29.6174,{"date":459,"open":199,"high":250,"low":460,"close":345,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",29.4623,-0.26,-0.87,5545887.139859,12446,29.5697,{"date":467,"open":278,"high":468,"low":427,"close":200,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":392},"2026-08-19",29.8799,0.05,0.17,6130611.266592,10428,{"date":474,"open":475,"high":476,"low":419,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",29.75,29.7899,29.68,-0.24,-0.8,4508859.82667,12895,29.7196,{"date":484,"open":485,"high":19,"low":277,"close":20,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",30.04,-0.13,-0.43,4787627.738422,14602,29.9732,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":486,"volume":498,"transactions":499,"vwap":500},"2026-08-14",30.13,30.14,30.01,30.05,-0.04,4296336.155226,20063,30.0511,{"date":502,"open":503,"high":25,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",29.98,29.95,30.09,0.19,0.64,5226677.354092,11093,30.065,{"date":512,"open":17,"high":503,"low":513,"close":277,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",29.845,0.11,0.37,5003479.878054,14492,29.8957,{"date":520,"open":18,"high":521,"low":266,"close":378,"change":223,"percent_change":224,"volume":522,"transactions":523,"vwap":524},"2026-08-11",29.96,5291192.209,19264,29.8439,{"date":526,"open":527,"high":521,"low":528,"close":529,"change":233,"percent_change":234,"volume":530,"transactions":531,"vwap":532},"2026-08-10",29.88,29.835,29.87,5486656.83652,21370,29.8914,{"date":534,"open":21,"high":20,"low":475,"close":277,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",0.23,0.78,5459991.785402,17678,29.8603,{"date":541,"open":542,"high":543,"low":544,"close":251,"change":545,"percent_change":478,"volume":546,"transactions":547,"vwap":548},"2026-08-06",29.74,29.83,29.645,-0.07,7970042.669129,21022,29.706,{"date":550,"open":521,"high":495,"low":368,"close":542,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",-0.06,-0.2,7972800.304062,22346,29.8314,{"date":557,"open":361,"high":190,"low":558,"close":559,"change":102,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",29.37,29.8,1.81,6919860.993091,22767,29.7342,{"date":565,"open":566,"high":232,"low":315,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",28.92,29.27,0.42,1.46,6622914.736814,19712,29.1924,{"date":574,"open":575,"high":566,"low":576,"close":577,"change":470,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",28.8,28.494,28.85,0.59,6400055.177359,17373,28.7414,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":137,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",28.47,28.7,28.3901,28.68,1.63,6611763.732717,11754,28.5579,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",28.6,28.7151,28.19,28.22,-0.44,-1.54,7040504.038323,15516,28.4118,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":299,"percent_change":107,"volume":609,"transactions":610,"vwap":611},"2026-07-28",28.56,28.73,28.46,28.66,5529053.317188,11137,28.628,{"date":613,"open":614,"high":615,"low":607,"close":616,"change":281,"percent_change":514,"volume":617,"transactions":618,"vwap":619},"2026-07-27",28.78,28.8398,28.59,10298073.608229,15185,28.5699,{"date":621,"open":622,"high":623,"low":624,"close":605,"change":280,"percent_change":152,"volume":625,"transactions":626,"vwap":627},"2026-07-24",28.58,28.7599,28.505,7608592.462764,12527,28.6275,{"date":629,"open":622,"high":630,"low":631,"close":632,"change":411,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",28.7199,28.4201,28.55,-1.18,9303008.934714,15483,28.5334,{"date":638,"open":315,"high":639,"low":577,"close":640,"change":641,"percent_change":112,"volume":642,"transactions":643,"vwap":644},"2026-07-22",28.99,28.89,-0.05,6820215.758021,9964,28.9283,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",28.83,28.96,28.761,28.94,0.26,0.91,5530934.659374,10250,28.9034,{"date":657,"open":315,"high":658,"low":608,"close":587,"change":545,"percent_change":478,"volume":659,"transactions":660,"vwap":661},"2026-07-20",28.9499,9063742.191554,15632,28.7894,{"date":663,"open":608,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-17",28.8951,28.63,28.75,-0.28,-0.96,7413088.05979,16344,28.7989,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":486,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-16",29.1,29.17,28.91,29.03,-0.45,5623506.530439,13709,29.0601,{"date":683,"open":675,"high":684,"low":685,"close":686,"change":687,"percent_change":388,"volume":688,"transactions":689,"vwap":690},"2026-07-15",29.215,28.994,29.16,0.09,6240522.994336,12150,29.1087,{"date":692,"open":693,"high":694,"low":648,"close":316,"change":514,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-14",29.05,29.13,0.38,7206309.732404,12370,29.0632,{"date":700,"open":674,"high":701,"low":702,"close":648,"change":405,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-13",29.15,28.905,-0.75,8235049.9702,16346,29.032,{"date":708,"open":709,"high":710,"low":650,"close":353,"change":687,"percent_change":388,"volume":711,"transactions":9,"vwap":353},"2026-07-10",29.12,29.21,5451700,{"date":713,"open":566,"high":709,"low":714,"close":715,"change":716,"percent_change":132,"volume":717,"transactions":9,"vwap":715},"2026-07-09",28.87,29.09,0.25,4413100,{"date":719,"open":614,"high":720,"low":594,"close":721,"change":234,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-08",28.86,28.84,-0.35,5455200,{"date":725,"open":726,"high":715,"low":577,"close":650,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":650},"2026-07-07",29.059999,-0.15,-0.52,6618800,{"date":731,"open":639,"high":701,"low":732,"close":715,"change":89,"percent_change":733,"volume":734,"transactions":9,"vwap":715},"2026-07-06",28.97,0.76,6263200,{"date":736,"open":737,"high":738,"low":608,"close":714,"change":497,"percent_change":327,"volume":739,"transactions":9,"vwap":714},"2026-07-02",29,29.14,12513600,{"date":741,"open":566,"high":742,"low":575,"close":676,"change":641,"percent_change":112,"volume":743,"transactions":9,"vwap":676},"2026-07-01",29.08,11030000,{"date":745,"open":666,"high":746,"low":606,"close":648,"change":535,"percent_change":747,"volume":748,"transactions":9,"vwap":648},"2026-06-30",29.02,0.8,8125100,{"date":750,"open":605,"high":751,"low":752,"close":606,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":606},"2026-06-29",28.76,28.39,0.39,1.38,8611000,{"date":757,"open":758,"high":605,"low":596,"close":759,"change":223,"percent_change":667,"volume":760,"transactions":9,"vwap":759},"2026-06-26",28.25,28.34,10298300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":298,"percent_change":299,"volume":767,"transactions":9,"vwap":766},"2026-06-25",28.62,28.65,28.29,28.42,7906800,{"date":769,"open":607,"high":770,"low":771,"close":772,"change":223,"percent_change":667,"volume":773,"transactions":9,"vwap":772},"2026-06-24",28.67,28.32,28.4,9168900,{"date":775,"open":776,"high":777,"low":766,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-23",28.44,28.71,28.48,-0.4,-1.39,8151800,{"date":783,"open":746,"high":674,"low":647,"close":315,"change":380,"percent_change":270,"volume":784,"transactions":9,"vwap":315},"2026-06-22",13290100,{"date":786,"open":639,"high":746,"low":577,"close":732,"change":388,"percent_change":787,"volume":788,"transactions":9,"vwap":732},"2026-06-18",1.08,9571700,{"date":790,"open":791,"high":715,"low":622,"close":608,"change":411,"percent_change":792,"volume":793,"transactions":9,"vwap":608},"2026-06-17",29.040001,-1.17,13425500,{"date":795,"open":326,"high":354,"low":796,"close":737,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":737},"2026-06-16",28.98,-0.19,-0.65,6879400,{"date":801,"open":674,"high":567,"low":742,"close":326,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":326},"2026-06-15",0.5,1.74,7979600,{"date":806,"open":764,"high":807,"low":808,"close":809,"change":82,"percent_change":52,"volume":810,"transactions":9,"vwap":809},"2026-06-12",28.82,28.45,28.69,8851500,{"date":812,"open":813,"high":665,"low":814,"close":632,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":632},"2026-06-11",28.16,28.02,0.52,1.86,14673300,{"date":819,"open":759,"high":632,"low":814,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-10",28.030001,-0.46,-1.61,13002200,{"date":825,"open":777,"high":714,"low":826,"close":827,"change":551,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-09",27.89,28.49,-0.21,16295500,{"date":831,"open":809,"high":832,"low":833,"close":632,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":632},"2026-06-08",28.79,28.51,0.1,0.35,10870700,{"date":838,"open":839,"high":726,"low":840,"close":808,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":808},"2026-06-05",29.049999,28.38,-0.79,-2.7,12096200,{"date":845,"open":846,"high":404,"low":737,"close":352,"change":397,"percent_change":59,"volume":847,"transactions":9,"vwap":352},"2026-06-04",29.01,8655800,{"date":849,"open":404,"high":404,"low":316,"close":850,"change":828,"percent_change":66,"volume":851,"transactions":9,"vwap":850},"2026-06-03",29.11,10205000,{"date":853,"open":710,"high":854,"low":855,"close":324,"change":299,"percent_change":107,"volume":856,"transactions":9,"vwap":324},"2026-06-02",29.35,29.2,8496900,{"date":858,"open":694,"high":324,"low":742,"close":334,"change":212,"percent_change":213,"volume":859,"transactions":9,"vwap":334},"2026-06-01",11485100,{"date":861,"open":738,"high":354,"low":742,"close":675,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":675},"2026-05-29",0.06,0.21,11979500,{"date":866,"open":566,"high":694,"low":714,"close":850,"change":470,"percent_change":578,"volume":867,"transactions":9,"vwap":850},"2026-05-28",7483000,{"date":869,"open":796,"high":796,"low":577,"close":650,"change":280,"percent_change":281,"volume":870,"transactions":9,"vwap":650},"2026-05-27",11886500,{"date":872,"open":873,"high":737,"low":577,"close":874,"change":192,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-26",28.9,28.93,0.7,9845800,{"date":878,"open":879,"high":577,"low":770,"close":606,"change":397,"percent_change":59,"volume":880,"transactions":9,"vwap":606},"2026-05-22",28.74,9658200,{"date":882,"open":766,"high":587,"low":883,"close":594,"change":299,"percent_change":716,"volume":884,"transactions":9,"vwap":594},"2026-05-21",28.37,11572600,{"date":886,"open":765,"high":887,"low":597,"close":888,"change":81,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-20",28.54,28.53,1.21,13694000,{"date":892,"open":597,"high":893,"low":894,"close":596,"change":797,"percent_change":895,"volume":896,"transactions":9,"vwap":596},"2026-05-19",28.35,28.11,-0.67,14103700,{"date":898,"open":607,"high":833,"low":596,"close":840,"change":497,"percent_change":327,"volume":899,"transactions":9,"vwap":840},"2026-05-18",13526000,{"date":901,"open":902,"high":622,"low":840,"close":766,"change":421,"percent_change":903,"volume":904,"transactions":9,"vwap":766},"2026-05-15",28.52,-1.29,8632900,{"date":906,"open":763,"high":577,"low":763,"close":832,"change":535,"percent_change":907,"volume":908,"transactions":9,"vwap":832},"2026-05-14",0.81,6539700,{"date":910,"open":766,"high":763,"low":911,"close":605,"change":252,"percent_change":102,"volume":912,"transactions":9,"vwap":605},"2026-05-13",28.3,6653400,{"date":914,"open":840,"high":776,"low":813,"close":915,"change":545,"percent_change":243,"volume":916,"transactions":9,"vwap":915},"2026-05-12",28.41,9809000,{"date":918,"open":840,"high":632,"low":883,"close":778,"change":862,"percent_change":863,"volume":919,"transactions":9,"vwap":778},"2026-05-11",5285800,{"date":921,"open":771,"high":776,"low":922,"close":766,"change":863,"percent_change":88,"volume":923,"transactions":9,"vwap":766},"2026-05-08",28.31,4857900,{"date":925,"open":883,"high":915,"low":926,"close":927,"change":486,"percent_change":821,"volume":928,"transactions":9,"vwap":927},"2026-05-07",28.15,28.21,8204100,{"date":930,"open":931,"high":883,"low":931,"close":759,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":759},"2026-05-06",28.12,0.4,1.43,6662800,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":89,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-05",27.85,28,27.94,0.79,4959700,{"date":943,"open":944,"high":826,"low":945,"close":946,"change":234,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-04",27.79,27.6,27.72,-0.36,9005900,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":687,"percent_change":306,"volume":954,"transactions":9,"vwap":953},"2026-05-01",27.84,27.96,27.82,7994500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":142,"volume":962,"transactions":9,"vwap":960},"2026-04-30",27.53,27.77,27.42,27.73,0.29,7915700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":545,"volume":970,"transactions":9,"vwap":968},"2026-04-29",27.43,27.48,27.32,27.44,-0.02,7487900,{"date":972,"open":973,"high":957,"low":974,"close":975,"change":727,"percent_change":372,"volume":976,"transactions":9,"vwap":975},"2026-04-28",27.47,27.36,27.46,6644700,{"date":978,"open":957,"high":979,"low":980,"close":981,"change":469,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-27",27.63,27.51,27.61,0.18,4691500,{"date":985,"open":973,"high":986,"low":987,"close":988,"change":982,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-24",27.59,27.37,27.56,0.66,7541700,{"date":992,"open":968,"high":957,"low":993,"close":994,"change":234,"percent_change":947,"volume":995,"transactions":9,"vwap":994},"2026-04-23",27.13,27.38,9523300,{"date":997,"open":959,"high":998,"low":999,"close":966,"change":716,"percent_change":1000,"volume":1001,"transactions":9,"vwap":966},"2026-04-22",27.5,27.39,0.92,6355500,{"date":1003,"open":973,"high":957,"low":1004,"close":1005,"change":112,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-21",27.18,27.23,-0.62,9917200,{"date":1009,"open":999,"high":968,"low":1010,"close":1011,"change":233,"percent_change":420,"volume":1012,"transactions":9,"vwap":1011},"2026-04-20",27.3,27.4,7382200,{"date":1014,"open":1015,"high":957,"low":1016,"close":965,"change":81,"percent_change":1017,"volume":1018,"transactions":9,"vwap":965},"2026-04-17",27.29,27.26,1.26,11013500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":212,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-16",27.08,27.14,26.97,27.09,0.3,8600400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":506,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-15",26.86,27.040001,26.82,27.01,0.71,8752700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1031,"change":388,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1031},"2026-04-14",26.59,26.83,26.58,1.17,8234000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1045},"2026-04-13",26.15,26.51,26.12,0.28,1.07,8439600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":969,"percent_change":223,"volume":1056,"transactions":9,"vwap":1055},"2026-04-10",26.3,26.33,26.18,26.23,8189200,{"date":1058,"open":1059,"high":1052,"low":1060,"close":1061,"change":397,"percent_change":802,"volume":1062,"transactions":9,"vwap":1061},"2026-04-09",26.059999,26.02,26.25,9962600,{"date":1064,"open":1065,"high":1054,"low":1066,"close":1046,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1046},"2026-04-08",26.16,25.95,0.65,2.55,9856100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":281,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-07",25.37,25.47,25.16,0.12,12986300,{"date":1078,"open":1079,"high":1073,"low":1080,"close":1081,"change":514,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-06",25.33,25.32,25.44,0.43,11538000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1079,"change":281,"percent_change":1075,"volume":1089,"transactions":9,"vwap":1079},"2026-04-02",24.96,25.42,24.91,11231700,{"date":1091,"open":1092,"high":1081,"low":1093,"close":1094,"change":192,"percent_change":747,"volume":1095,"transactions":9,"vwap":1094},"2026-04-01",25.25,25.22,25.3,13231500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1033,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-31",24.67,25.15,24.63,25.1,2.91,16646800,{"date":1105,"open":1106,"high":1106,"low":26,"close":1107,"change":420,"percent_change":678,"volume":1108,"transactions":9,"vwap":1107},"2026-03-30",24.72,24.39,19285200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":487,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-27",24.82,24.83,24.45,24.5,-1.72,15241400,{"date":1118,"open":1119,"high":1094,"low":1088,"close":1120,"change":598,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-26",25.18,24.93,-1.73,12484800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1072,"change":834,"percent_change":932,"volume":1128,"transactions":9,"vwap":1072},"2026-03-25",25.43,25.52,25.26,10703600,{"date":1130,"open":1131,"high":1125,"low":1132,"close":1133,"change":223,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-24",25.2,25.14,25.27,-0.32,10904800,{"date":1137,"open":1125,"high":1138,"low":1094,"close":1139,"change":1025,"percent_change":117,"volume":1140,"transactions":9,"vwap":1139},"2026-03-23",25.64,25.35,16096400,{"date":1142,"open":1143,"high":1144,"low":1088,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-20",25.39,25.4,25.049999,-0.38,-1.49,14515000,{"date":1150,"open":1094,"high":1151,"low":1092,"close":1125,"change":551,"percent_change":478,"volume":1152,"transactions":9,"vwap":1125},"2026-03-19",25.57,17258400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":421,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-18",25.75,25.81,25.49,-1.43,10379500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":834,"percent_change":753,"volume":1166,"transactions":9,"vwap":1165},"2026-03-17",25.89,25.99,25.82,25.86,9050000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":651,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-16",25.73,25.88,25.7,25.76,1.02,12111200,{"date":1176,"open":1172,"high":1162,"low":1177,"close":1178,"change":727,"percent_change":355,"volume":1179,"transactions":9,"vwap":1178},"2026-03-13",25.46,25.5,12462900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":318,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-12",25.85,25.87,25.63,25.65,-1.57,11355300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1059,"change":233,"percent_change":420,"volume":1193,"transactions":9,"vwap":1059},"2026-03-11",26.1,26.19,25.94,11045700,{"date":1195,"open":1046,"high":1196,"low":1197,"close":1198,"change":551,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-10",26.35,26,26.09,-0.23,12005300,{"date":1202,"open":1203,"high":1204,"low":1178,"close":1044,"change":107,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1044},"2026-03-09",25.67,26.2,0.93,18258400,{"date":1208,"open":1066,"high":1059,"low":1209,"close":1210,"change":1146,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-06",25.8,25.91,-1.45,12481800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":727,"percent_change":362,"volume":1219,"transactions":9,"vwap":1218},"2026-03-05",26.32,26.47,26.049999,26.29,12770500,{"date":1221,"open":1215,"high":1222,"low":1223,"close":1224,"change":506,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-04",26.52,26.22,26.44,0.72,10731500,{"date":1228,"open":1059,"high":1229,"low":1164,"close":1061,"change":224,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1061},"2026-03-03",26.36,-1.02,15911300,{"date":1233,"open":1191,"high":1234,"low":1054,"close":1222,"change":281,"percent_change":514,"volume":1235,"transactions":9,"vwap":1222},"2026-03-02",26.6,12711100,{"date":1237,"open":1238,"high":1045,"low":1215,"close":1239,"change":486,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-27",26.37,26.49,-0.49,10233900,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":317,"percent_change":678,"volume":1247,"transactions":9,"vwap":1246},"2026-02-26",26.77,26.43,26.62,12119500,{"date":1249,"open":1250,"high":1251,"low":1246,"close":1252,"change":89,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-25",26.65,26.76,26.74,0.83,4155600,{"date":1256,"open":1257,"high":1258,"low":1061,"close":1222,"change":192,"percent_change":733,"volume":1259,"transactions":9,"vwap":1222},"2026-02-24",26.31,26.57,8074200,{"date":1261,"open":1262,"high":1263,"low":1055,"close":1215,"change":381,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1215},"2026-02-23",26.54,26.63,-1.13,9056100,{"date":1267,"open":1268,"high":1250,"low":1196,"close":1246,"change":22,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1246},"2026-02-20",26.38,0.6,11334700,{"date":1272,"open":1273,"high":1045,"low":1053,"close":1274,"change":641,"percent_change":797,"volume":1275,"transactions":9,"vwap":1274},"2026-02-19",26.4,26.46,9276200,{"date":1277,"open":1245,"high":1263,"low":1238,"close":1045,"change":252,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1045},"2026-02-18",0.57,9465100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1229,"change":281,"percent_change":514,"volume":1285,"transactions":9,"vwap":1229},"2026-02-17",26.28,26.45,26.08,11751200,{"date":1287,"open":1257,"high":1045,"low":1288,"close":1053,"change":152,"percent_change":252,"volume":1289,"transactions":9,"vwap":1053},"2026-02-13",26.14,11322900,{"date":1291,"open":1031,"high":1029,"low":1061,"close":1218,"change":1292,"percent_change":1186,"volume":1293,"transactions":9,"vwap":1218},"2026-02-12",-0.42,13550100,{"date":1295,"open":1296,"high":1297,"low":1037,"close":1298,"change":969,"percent_change":545,"volume":1299,"transactions":9,"vwap":1298},"2026-02-11",26.9,26.93,26.71,12798800,{"date":1301,"open":1302,"high":1296,"low":1298,"close":1303,"change":545,"percent_change":461,"volume":1304,"transactions":9,"vwap":1303},"2026-02-10",26.84,26.73,11131500,{"date":1306,"open":1307,"high":1308,"low":1039,"close":1309,"change":397,"percent_change":52,"volume":1310,"transactions":9,"vwap":1309},"2026-02-09",26.61,26.87,26.8,7813200,{"date":1312,"open":1282,"high":1303,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-06",26.27,26.67,0.56,2.14,9890300,{"date":1319,"open":1061,"high":1238,"low":1217,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-05",26.11,-0.33,-1.25,11251900,{"date":1325,"open":1263,"high":1250,"low":1313,"close":1224,"change":327,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1224},"2026-02-04",-0.53,13261000,{"date":1329,"open":1031,"high":1330,"low":1331,"close":1039,"change":828,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1039},"2026-02-03",26.85,26.34,-0.78,11554900,{"date":1335,"open":1336,"high":1330,"low":1337,"close":1338,"change":82,"percent_change":102,"volume":1339,"transactions":9,"vwap":1338},"2026-02-02",26.56,26.55,26.79,5593400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1250,"change":420,"percent_change":318,"volume":1345,"transactions":9,"vwap":1250},"2026-01-30",26.66,26.75,26.48,9122600,{"date":1347,"open":1308,"high":1296,"low":1348,"close":1251,"change":545,"percent_change":461,"volume":1349,"transactions":9,"vwap":1251},"2026-01-29",26.41,10584300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1038,"change":969,"percent_change":545,"volume":1355,"transactions":9,"vwap":1038},"2026-01-28",26.92,26.94,26.78,7958000,{"date":1357,"open":1309,"high":1358,"low":1244,"close":1330,"change":834,"percent_change":515,"volume":1359,"transactions":9,"vwap":1330},"2026-01-27",26.89,3849500,{"date":1361,"open":1342,"high":1309,"low":1250,"close":1343,"change":397,"percent_change":52,"volume":1362,"transactions":9,"vwap":1343},"2026-01-26",5014700,{"date":1364,"open":1263,"high":1298,"low":1039,"close":1246,"change":497,"percent_change":727,"volume":1365,"transactions":9,"vwap":1246},"2026-01-23",11792200,{"date":1367,"open":1368,"high":1343,"low":1037,"close":1342,"change":252,"percent_change":1278,"volume":1369,"transactions":9,"vwap":1342},"2026-01-22",26.69,7009700,{"date":1371,"open":1052,"high":1250,"low":1055,"close":1045,"change":1025,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1045},"2026-01-21",1.14,14407100,{"date":1375,"open":1229,"high":1344,"low":1376,"close":1377,"change":1326,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-20",26.17,26.21,-1.98,11093800,{"date":1381,"open":1382,"high":1038,"low":1383,"close":1252,"change":1384,"percent_change":497,"volume":1385,"transactions":9,"vwap":1252},"2026-01-16",26.81,26.68,-0.01,6581400,{"date":1387,"open":1038,"high":1358,"low":1303,"close":1343,"change":299,"percent_change":651,"volume":1388,"transactions":9,"vwap":1343},"2026-01-15",8089300,{"date":1390,"open":1383,"high":1298,"low":1045,"close":1383,"change":420,"percent_change":318,"volume":1391,"transactions":9,"vwap":1383},"2026-01-14",8475700,{"date":1393,"open":1029,"high":1394,"low":1368,"close":1338,"change":641,"percent_change":797,"volume":1395,"transactions":9,"vwap":1338},"2026-01-13",26.88,7066700,{"date":1397,"open":1342,"high":1308,"low":1250,"close":1302,"change":469,"percent_change":506,"volume":1398,"transactions":9,"vwap":1302},"2026-01-12",5539700,{"date":1400,"open":1383,"high":1038,"low":1234,"close":1338,"change":470,"percent_change":507,"volume":1401,"transactions":9,"vwap":1338},"2026-01-09",6471300,{"date":1403,"open":1039,"high":1342,"low":1404,"close":1246,"change":280,"percent_change":152,"volume":1405,"transactions":9,"vwap":1246},"2026-01-08",26.53,6704300,{"date":1407,"open":1298,"high":1244,"low":1037,"close":1307,"change":380,"percent_change":411,"volume":1408,"transactions":9,"vwap":1307},"2026-01-07",5521300,{"date":1410,"open":1222,"high":1298,"low":1045,"close":1411,"change":982,"percent_change":193,"volume":1412,"transactions":9,"vwap":1411},"2026-01-06",26.7,5751900,{"date":1414,"open":1224,"high":1258,"low":1224,"close":1222,"change":863,"percent_change":747,"volume":1415,"transactions":9,"vwap":1222},"2026-01-05",7515600,{"date":1417,"open":1238,"high":1245,"low":1054,"close":1257,"change":212,"percent_change":1025,"volume":1418,"transactions":9,"vwap":1257},"2026-01-02",10511100,{"date":1420,"open":1283,"high":1283,"low":1055,"close":1055,"change":828,"percent_change":841,"volume":1421,"transactions":9,"vwap":1055},"2025-12-31",5774300,{"date":1423,"open":1216,"high":1045,"low":1245,"close":1224,"change":641,"percent_change":797,"volume":1424,"transactions":9,"vwap":1224},"2025-12-30",4447700,{"date":1426,"open":1216,"high":1262,"low":1348,"close":1239,"change":380,"percent_change":411,"volume":1427,"transactions":9,"vwap":1239},"2025-12-29",5176300,{"date":1429,"open":1307,"high":1263,"low":1262,"close":1039,"change":1430,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1039},"2025-12-26",0,3991900,{"date":1433,"open":1045,"high":1307,"low":1434,"close":1039,"change":212,"percent_change":1025,"volume":1435,"transactions":9,"vwap":1039},"2025-12-24",26.5,1894400,{"date":1437,"open":1238,"high":1045,"low":1238,"close":1434,"change":212,"percent_change":1025,"volume":1438,"transactions":9,"vwap":1434},"2025-12-23",4798500,{"date":1440,"open":1229,"high":1224,"low":1331,"close":1441,"change":506,"percent_change":1225,"volume":1442,"transactions":9,"vwap":1441},"2025-12-22",26.42,4949800,{"date":1444,"open":1284,"high":1445,"low":1059,"close":1055,"change":535,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1055},"2025-12-19",26.26,0.88,8672400,{"date":1449,"open":1450,"high":1376,"low":1192,"close":1197,"change":192,"percent_change":536,"volume":1451,"transactions":9,"vwap":1197},"2025-12-18",26.030001,11867000,{"date":1453,"open":1046,"high":1044,"low":1454,"close":1209,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1209},"2025-12-17",25.79,-0.29,-1.11,14023200,{"date":1459,"open":1190,"high":1054,"low":1192,"close":1198,"change":545,"percent_change":224,"volume":1460,"transactions":9,"vwap":1198},"2025-12-16",12819200,{"date":1462,"open":1196,"high":1238,"low":1320,"close":1065,"change":641,"percent_change":797,"volume":1463,"transactions":9,"vwap":1065},"2025-12-15",13407900,{"date":1465,"open":1434,"high":1045,"low":1466,"close":1377,"change":381,"percent_change":1264,"volume":1467,"transactions":9,"vwap":1377},"2025-12-12",26.13,10417900,{"date":1469,"open":1196,"high":1404,"low":1445,"close":1045,"change":299,"percent_change":651,"volume":1470,"transactions":9,"vwap":1045},"2025-12-11",9299600,{"date":1472,"open":1377,"high":1434,"low":1191,"close":1224,"change":514,"percent_change":568,"volume":1473,"transactions":9,"vwap":1224},"2025-12-10",8505200,{"date":1475,"open":1257,"high":1245,"low":1257,"close":1053,"change":1384,"percent_change":497,"volume":1476,"transactions":9,"vwap":1053},"2025-12-09",5565800,{"date":1478,"open":1216,"high":1216,"low":1313,"close":1331,"change":380,"percent_change":411,"volume":1479,"transactions":9,"vwap":1331},"2025-12-08",6815400,{"date":1481,"open":1348,"high":1262,"low":1268,"close":1245,"change":152,"percent_change":252,"volume":1482,"transactions":9,"vwap":1245},"2025-12-05",6660000,{"date":1484,"open":1273,"high":1273,"low":1313,"close":1485,"change":152,"percent_change":252,"volume":1486,"transactions":9,"vwap":1485},"2025-12-04",26.39,6431800,{"date":1488,"open":1191,"high":1268,"low":1376,"close":1196,"change":1075,"percent_change":137,"volume":1489,"transactions":9,"vwap":1196},"2025-12-03",11185200,{"date":1491,"open":1445,"high":1053,"low":1044,"close":1055,"change":152,"percent_change":252,"volume":1492,"transactions":9,"vwap":1055},"2025-12-02",7363900,{"date":1494,"open":1320,"high":1052,"low":1320,"close":1191,"change":486,"percent_change":1240,"volume":1495,"transactions":9,"vwap":1191},"2025-12-01",7182400,{"date":1497,"open":1377,"high":1053,"low":1204,"close":1215,"change":22,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1215},"2025-11-28",0.61,2655900,{"date":1501,"open":1284,"high":1061,"low":1059,"close":1065,"change":470,"percent_change":1067,"volume":1502,"transactions":9,"vwap":1065},"2025-11-26",8158100,{"date":1504,"open":1505,"high":1450,"low":1151,"close":1163,"change":1047,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1163},"2025-11-25",25.71,1.09,8081200,{"date":1509,"open":1177,"high":1172,"low":1087,"close":1505,"change":695,"percent_change":290,"volume":1510,"transactions":9,"vwap":1505},"2025-11-24",7857000,{"date":1512,"open":1099,"high":1513,"low":1514,"close":1079,"change":1047,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1079},"2025-11-21",25.54,24.99,1.12,13552100,{"date":1518,"open":1519,"high":1066,"low":1520,"close":1145,"change":779,"percent_change":1186,"volume":1521,"transactions":9,"vwap":1145},"2025-11-20",25.84,25.030001,27039500,{"date":1523,"open":1143,"high":1138,"low":1094,"close":1524,"change":212,"percent_change":306,"volume":1525,"transactions":9,"vwap":1524},"2025-11-19",25.45,10791600,{"date":1527,"open":1144,"high":1528,"low":1529,"close":1072,"change":797,"percent_change":406,"volume":1530,"transactions":9,"vwap":1072},"2025-11-18",25.56,25.19,16153600,{"date":1532,"open":1155,"high":1162,"low":1087,"close":1528,"change":461,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1528},"2025-11-17",-1.01,12718500,{"date":1536,"open":1151,"high":1537,"low":1157,"close":1164,"change":1430,"percent_change":1430,"volume":1538,"transactions":9,"vwap":1164},"2025-11-14",25.98,13693500,{"date":1540,"open":1376,"high":1204,"low":1541,"close":1164,"change":328,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1164},"2025-11-13",25.77,-1.83,11349700,{"date":1545,"open":1229,"high":1268,"low":1377,"close":1052,"change":298,"percent_change":212,"volume":1546,"transactions":9,"vwap":1052},"2025-11-12",8830300,{"date":1548,"open":1054,"high":1257,"low":1466,"close":1282,"change":469,"percent_change":506,"volume":1549,"transactions":9,"vwap":1282},"2025-11-11",7561800,{"date":1551,"open":1284,"high":1313,"low":1197,"close":1055,"change":753,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1055},"2025-11-10",1.51,6635400,{"date":1555,"open":1203,"high":1182,"low":1524,"close":1519,"change":862,"percent_change":535,"volume":1556,"transactions":9,"vwap":1519},"2025-11-07",10286400,{"date":1558,"open":1059,"high":1198,"low":1169,"close":1559,"change":270,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-06",25.78,-1.19,9153400,{"date":1563,"open":1537,"high":1223,"low":1066,"close":1198,"change":514,"percent_change":568,"volume":1564,"transactions":9,"vwap":1198},"2025-11-05",5218000,{"date":1566,"open":1060,"high":1376,"low":1066,"close":1537,"change":1134,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1537},"2025-11-04",-1.22,8672800,{"date":1570,"open":1273,"high":1273,"low":1065,"close":1052,"change":298,"percent_change":212,"volume":1571,"transactions":9,"vwap":1052},"2025-11-03",6086400,{"date":1573,"open":1229,"high":1238,"low":1044,"close":1282,"change":834,"percent_change":695,"volume":1574,"transactions":9,"vwap":1282},"2025-10-31",7110400,{"date":1576,"open":1257,"high":1441,"low":1376,"close":1054,"change":667,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1054},"2025-10-30",-1.06,9675000,{"date":1580,"open":1222,"high":1258,"low":1052,"close":1274,"change":1430,"percent_change":1430,"volume":1581,"transactions":9,"vwap":1274},"2025-10-29",9358400,{"date":1583,"open":1434,"high":1262,"low":1348,"close":1274,"change":298,"percent_change":212,"volume":1584,"transactions":9,"vwap":1274},"2025-10-28",4201500,{"date":1586,"open":1229,"high":1283,"low":1331,"close":1224,"change":388,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1224},"2025-10-27",1.19,2988900,{"date":1590,"open":1320,"high":1204,"low":1198,"close":1466,"change":192,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1466},"2025-10-24",0.77,4177500,{"date":1594,"open":1559,"high":1595,"low":1155,"close":1596,"change":506,"percent_change":88,"volume":1597,"transactions":9,"vwap":1596},"2025-10-23",25.97,25.93,4753900,{"date":1599,"open":1596,"high":1192,"low":1151,"close":1600,"change":112,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-10-22",25.74,-0.66,8710400,{"date":1604,"open":1605,"high":1163,"low":1165,"close":1210,"change":1430,"percent_change":1430,"volume":1606,"transactions":9,"vwap":1210},"2025-10-21",25.92,4322600,{"date":1608,"open":1600,"high":1066,"low":1600,"close":1210,"change":1047,"percent_change":1506,"volume":1609,"transactions":9,"vwap":1210},"2025-10-20",3678500,{"date":1611,"open":1177,"high":1612,"low":1143,"close":1184,"change":1075,"percent_change":127,"volume":1613,"transactions":9,"vwap":1184},"2025-10-17",25.68,10368700,{"date":1615,"open":1209,"high":1519,"low":1616,"close":1617,"change":797,"percent_change":406,"volume":1618,"transactions":9,"vwap":1617},"2025-10-16",25.38,25.51,13966300,{"date":1620,"open":1454,"high":1210,"low":1073,"close":1171,"change":1075,"percent_change":127,"volume":1621,"transactions":9,"vwap":1171},"2025-10-15",11524000,{"date":1623,"open":1139,"high":1169,"low":1093,"close":1624,"change":1384,"percent_change":497,"volume":1625,"transactions":9,"vwap":1624},"2025-10-14",25.58,9337200,{"date":1627,"open":1178,"high":1628,"low":1177,"close":1629,"change":753,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-13",25.66,25.59,1.55,6164000,{"date":1633,"open":1192,"high":1634,"low":1119,"close":1131,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1131},"2025-10-10",26.01,-0.69,-2.67,7199300,{"date":1639,"open":1197,"high":1634,"low":1164,"close":1162,"change":380,"percent_change":722,"volume":1640,"transactions":9,"vwap":1162},"2025-10-09",5804000,{"date":1642,"open":1183,"high":1163,"low":1519,"close":1537,"change":22,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1537},"2025-10-08",0.62,3762600,{"date":1646,"open":1537,"high":1163,"low":1155,"close":1164,"change":420,"percent_change":1292,"volume":1647,"transactions":9,"vwap":1164},"2025-10-07",6120400,{"date":1649,"open":1650,"high":1163,"low":1165,"close":1596,"change":687,"percent_change":835,"volume":1651,"transactions":9,"vwap":1596},"2025-10-06",25.96,4011800,{"date":1653,"open":1183,"high":1163,"low":1209,"close":1519,"change":280,"percent_change":152,"volume":1654,"transactions":9,"vwap":1519},"2025-10-03",5083800,{"date":1656,"open":1183,"high":1183,"low":1169,"close":1657,"change":281,"percent_change":1075,"volume":1658,"transactions":9,"vwap":1657},"2025-10-02",25.83,4663200,{"date":1660,"open":1629,"high":1164,"low":1629,"close":1209,"change":687,"percent_change":835,"volume":1661,"transactions":9,"vwap":1209},"2025-10-01",5310300,{"date":1663,"open":1629,"high":1664,"low":1126,"close":1505,"change":212,"percent_change":388,"volume":1665,"transactions":9,"vwap":1505},"2025-09-30",25.72,7050800,{"date":1667,"open":1203,"high":1612,"low":1528,"close":1184,"change":299,"percent_change":213,"volume":1668,"transactions":9,"vwap":1184},"2025-09-29",6665500,{"date":1670,"open":1177,"high":1151,"low":1144,"close":1528,"change":470,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1528},"2025-09-26",0.67,6406500,{"date":1674,"open":1616,"high":1524,"low":1127,"close":1143,"change":327,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1143},"2025-09-25",-0.55,7088200,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-09-24",25.69,25.48,25.53,-0.18,-0.7,4993600,{"date":1686,"open":1657,"high":1170,"low":1628,"close":1505,"change":486,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1505},"2025-09-23",-0.5,4757600,{"date":1690,"open":1203,"high":1165,"low":1185,"close":1519,"change":514,"percent_change":1082,"volume":1691,"transactions":9,"vwap":1519},"2025-09-22",3350200,{"date":1693,"open":1505,"high":1172,"low":1694,"close":1169,"change":834,"percent_change":753,"volume":1695,"transactions":9,"vwap":1169},"2025-09-19",25.6,4232000,{"date":1697,"open":1694,"high":1505,"low":1681,"close":1184,"change":252,"percent_change":578,"volume":1698,"transactions":9,"vwap":1184},"2025-09-18",5752500,{"date":1700,"open":1617,"high":1701,"low":1702,"close":1680,"change":1384,"percent_change":497,"volume":1703,"transactions":9,"vwap":1680},"2025-09-17",25.61,25.28,7470100,{"date":1705,"open":1706,"high":1528,"low":1524,"close":1157,"change":233,"percent_change":317,"volume":1707,"transactions":9,"vwap":1157},"2025-09-16",25.55,3656100,{"date":1709,"open":1680,"high":1706,"low":1073,"close":1126,"change":514,"percent_change":1082,"volume":1710,"transactions":9,"vwap":1126},"2025-09-15",4725300,{"date":1712,"open":1081,"high":1680,"low":1143,"close":1713,"change":969,"percent_change":223,"volume":1714,"transactions":9,"vwap":1713},"2025-09-12",25.41,3820800,{"date":1716,"open":1702,"high":1073,"low":1133,"close":1125,"change":535,"percent_change":652,"volume":1717,"transactions":9,"vwap":1125},"2025-09-11",5018200,{"date":1719,"open":1702,"high":1720,"low":1132,"close":1131,"change":862,"percent_change":107,"volume":1721,"transactions":9,"vwap":1131},"2025-09-10",25.31,5645000,{"date":1723,"open":1101,"high":1724,"low":1520,"close":1132,"change":281,"percent_change":1075,"volume":1725,"transactions":9,"vwap":1132},"2025-09-09",25.17,5441000,{"date":1727,"open":1101,"high":1132,"low":1728,"close":1729,"change":299,"percent_change":1047,"volume":1730,"transactions":9,"vwap":1729},"2025-09-08",25.040001,25.11,6480800,{"date":1732,"open":1529,"high":1733,"low":1734,"close":1728,"change":641,"percent_change":552,"volume":1735,"transactions":9,"vwap":1728},"2025-09-05",25.23,24.88,9338900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":89,"percent_change":1446,"volume":1741,"transactions":9,"vwap":1739},"2025-09-04",24.89,25.09,24.86,4504000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":834,"percent_change":932,"volume":1748,"transactions":9,"vwap":1747},"2025-09-03",24.84,24.9,24.75,24.87,7393200,{"date":1750,"open":1100,"high":1751,"low":1752,"close":1751,"change":112,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-09-02",24.77,24.55,-0.68,7404400,{"date":1756,"open":1145,"high":1145,"low":1740,"close":1757,"change":727,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-08-29",24.94,-0.6,6920900,{"date":1761,"open":1520,"high":1729,"low":1086,"close":1739,"change":687,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1739},"2025-08-28",0.36,4439900,{"date":1765,"open":1766,"high":1767,"low":1745,"close":1768,"change":299,"percent_change":1047,"volume":1769,"transactions":9,"vwap":1768},"2025-08-27",24.92,25.02,25,3826700,{"date":1771,"open":1111,"high":1757,"low":1772,"close":1120,"change":514,"percent_change":289,"volume":1773,"transactions":9,"vwap":1120},"2025-08-26",24.8,3552300,{"date":1775,"open":1734,"high":1766,"low":1776,"close":1111,"change":420,"percent_change":598,"volume":1777,"transactions":9,"vwap":1111},"2025-08-25",24.81,4689800,{"date":1779,"open":1780,"high":1514,"low":1781,"close":1120,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1120},"2025-08-22",24.59,24.58,0.41,1.67,7345500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":223,"percent_change":1321,"volume":1791,"transactions":9,"vwap":1790},"2025-08-21",24.51,24.6,24.44,24.52,5375400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1788,"change":545,"percent_change":667,"volume":1797,"transactions":9,"vwap":1788},"2025-08-20",24.65,24.66,24.4,9015300,{"date":1799,"open":1776,"high":1800,"low":1801,"close":1098,"change":727,"percent_change":1758,"volume":1802,"transactions":9,"vwap":1098},"2025-08-19",24.85,24.62,5545100,{"date":1804,"open":1805,"high":1112,"low":1806,"close":1111,"change":280,"percent_change":152,"volume":1807,"transactions":9,"vwap":1111},"2025-08-18",24.78,24.76,4976300,{"date":1809,"open":1088,"high":1766,"low":1806,"close":1776,"change":641,"percent_change":552,"volume":1810,"transactions":9,"vwap":1776},"2025-08-15",6085400,{"date":1812,"open":1772,"high":1738,"low":1751,"close":1740,"change":497,"percent_change":371,"volume":1813,"transactions":9,"vwap":1740},"2025-08-14",5198100,{"date":1815,"open":1747,"high":1766,"low":1772,"close":1745,"change":1075,"percent_change":45,"volume":1816,"transactions":9,"vwap":1745},"2025-08-13",6642600,{"date":1818,"open":1780,"high":1819,"low":1820,"close":1805,"change":388,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1805},"2025-08-12",24.79,24.53,1.27,4038800,{"date":1824,"open":1825,"high":1826,"low":1789,"close":1827,"change":551,"percent_change":478,"volume":1828,"transactions":9,"vwap":1827},"2025-08-11",24.56,24.61,24.47,5757200,{"date":1830,"open":1789,"high":1825,"low":1831,"close":1820,"change":252,"percent_change":1643,"volume":1832,"transactions":9,"vwap":1820},"2025-08-08",24.43,6874600,{"date":1834,"open":1752,"high":1835,"low":1836,"close":1837,"change":1430,"percent_change":1430,"volume":1838,"transactions":9,"vwap":1837},"2025-08-07",24.57,24.25,24.38,7719400,{"date":1840,"open":1836,"high":1841,"low":1842,"close":1837,"change":82,"percent_change":38,"volume":1843,"transactions":9,"vwap":1837},"2025-08-06",24.42,24.22,6060200,{"date":1845,"open":1846,"high":1796,"low":1847,"close":1848,"change":234,"percent_change":318,"volume":1849,"transactions":9,"vwap":1848},"2025-08-05",24.37,24.17,24.24,6273900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":515,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-08-04",24.13,24.34,24.12,1.54,5107800,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":779,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-01",24.15,23.85,23.97,-1.64,10209200,{"date":1865,"open":1795,"high":1866,"low":1853,"close":1846,"change":420,"percent_change":678,"volume":1867,"transactions":9,"vwap":1846},"2025-07-31",24.68,8351600,{"date":1869,"open":1870,"high":1801,"low":1871,"close":1872,"change":233,"percent_change":317,"volume":1873,"transactions":9,"vwap":1872},"2025-07-30",24.54,24.36,24.48,5753500,{"date":1875,"open":1876,"high":1794,"low":1827,"close":1787,"change":545,"percent_change":667,"volume":1877,"transactions":9,"vwap":1787},"2025-07-29",24.64,9072400,{"date":1879,"open":1801,"high":1100,"low":1820,"close":1781,"change":1384,"percent_change":497,"volume":1880,"transactions":9,"vwap":1781},"2025-07-28",3723700,{"date":1882,"open":1790,"high":1826,"low":1883,"close":1780,"change":514,"percent_change":59,"volume":1884,"transactions":9,"vwap":1780},"2025-07-25",24.49,2561900,{"date":1886,"open":1883,"high":1870,"low":1827,"close":1872,"change":1430,"percent_change":1430,"volume":1887,"transactions":9,"vwap":1872},"2025-07-24",3288800,{"date":1889,"open":1846,"high":1883,"low":1890,"close":1872,"change":192,"percent_change":346,"volume":1891,"transactions":9,"vwap":1872},"2025-07-23",24.32,4127600,{"date":1893,"open":1894,"high":1895,"low":1859,"close":26,"change":281,"percent_change":1075,"volume":1896,"transactions":9,"vwap":26},"2025-07-22",24.26,24.31,3822000,{"date":1898,"open":26,"high":1837,"low":1848,"close":1836,"change":298,"percent_change":212,"volume":1899,"transactions":9,"vwap":1836},"2025-07-21",2681600,{"date":1901,"open":1890,"high":1890,"low":1902,"close":1903,"change":233,"percent_change":317,"volume":1904,"transactions":9,"vwap":1903},"2025-07-18",24.18,24.23,3196300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1894,"change":470,"percent_change":1033,"volume":1910,"transactions":9,"vwap":1894},"2025-07-17",24.11,24.27,24.09,3566000,{"date":1912,"open":1913,"high":1907,"low":1914,"close":1909,"change":687,"percent_change":695,"volume":1915,"transactions":9,"vwap":1909},"2025-07-16",24.07,23.83,4412800,{"date":1917,"open":1842,"high":1903,"low":1918,"close":1919,"change":486,"percent_change":372,"volume":1920,"transactions":9,"vwap":1919},"2025-07-15",23.99,24,4107000,{"date":1922,"open":1923,"high":1924,"low":1919,"close":1852,"change":862,"percent_change":716,"volume":1925,"transactions":9,"vwap":1852},"2025-07-14",24.030001,24.14,3108500,{"date":1927,"open":1928,"high":1854,"low":1919,"close":1913,"change":380,"percent_change":421,"volume":1929,"transactions":9,"vwap":1913},"2025-07-11",24.049999,3610600,{"date":1931,"open":1854,"high":1842,"low":1932,"close":1933,"change":862,"percent_change":716,"volume":1934,"transactions":9,"vwap":1933},"2025-07-10",24.059999,24.16,2924400,{"date":1936,"open":1923,"high":1854,"low":1861,"close":1937,"change":82,"percent_change":38,"volume":1938,"transactions":9,"vwap":1937},"2025-07-09",24.1,3460700,{"date":1940,"open":1918,"high":1941,"low":1942,"close":1943,"change":1384,"percent_change":497,"volume":1944,"transactions":9,"vwap":1943},"2025-07-08",24.02,23.92,23.96,4926300,{"date":1946,"open":1932,"high":1909,"low":1947,"close":1861,"change":112,"percent_change":1683,"volume":1948,"transactions":9,"vwap":1861},"2025-07-07",23.84,8711700,{"date":1950,"open":1941,"high":1902,"low":1941,"close":1924,"change":506,"percent_change":940,"volume":1951,"transactions":9,"vwap":1924},"2025-07-03",1918700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":397,"percent_change":159,"volume":1957,"transactions":9,"vwap":1955},"2025-07-02",23.82,23.95,23.79,2700600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1954,"change":1384,"percent_change":497,"volume":1963,"transactions":9,"vwap":1954},"2025-07-01",23.77,23.88,23.73,4804800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1914,"change":1075,"percent_change":96,"volume":1969,"transactions":9,"vwap":1914},"2025-06-30",23.8,23.87,23.72,6000500,{"date":1971,"open":1972,"high":1960,"low":1973,"close":1974,"change":1075,"percent_change":96,"volume":1975,"transactions":9,"vwap":1974},"2025-06-27",23.66,23.56,23.71,5389100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":192,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-06-26",23.48,23.61,23.45,23.59,0.86,2681800,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":380,"percent_change":1146,"volume":1989,"transactions":9,"vwap":1988},"2025-06-25",23.47,23.35,23.39,4118600,{"date":1991,"open":1992,"high":1993,"low":1987,"close":1978,"change":651,"percent_change":1515,"volume":1994,"transactions":9,"vwap":1978},"2025-06-24",23.37,23.52,3301800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":89,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-06-23",23,23.23,22.88,23.22,0.96,5191700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1997,"change":641,"percent_change":405,"volume":2008,"transactions":9,"vwap":1997},"2025-06-20",23.15,23.19,22.94,5481500,{"date":2010,"open":2011,"high":2006,"low":1997,"close":2011,"change":280,"percent_change":152,"volume":2012,"transactions":9,"vwap":2011},"2025-06-18",23.049999,4032300,{"date":2014,"open":2015,"high":2006,"low":1997,"close":2016,"change":1682,"percent_change":1332,"volume":2017,"transactions":9,"vwap":2016},"2025-06-17",23.14,23.040001,5555800,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2000,"change":863,"percent_change":652,"volume":2022,"transactions":9,"vwap":2000},"2025-06-16",23.13,23.3,5134000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":224,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-06-13",23.07,23.2,22.95,23.01,-1.16,5389200,{"date":2032,"open":2015,"high":2033,"low":2034,"close":2033,"change":299,"percent_change":1025,"volume":2035,"transactions":9,"vwap":2033},"2025-06-12",23.28,23.12,4075000,{"date":2037,"open":2038,"high":1987,"low":2020,"close":2039,"change":641,"percent_change":828,"volume":2040,"transactions":9,"vwap":2039},"2025-06-11",23.31,23.21,5221000,{"date":2042,"open":2043,"high":2044,"low":2020,"close":2045,"change":514,"percent_change":45,"volume":2046,"transactions":9,"vwap":2045},"2025-06-10",23.18,23.29,23.26,4195500,{"date":2048,"open":2049,"high":2000,"low":2050,"close":2005,"change":281,"percent_change":397,"volume":2051,"transactions":9,"vwap":2005},"2025-06-09",23.16,23.1,3318600,{"date":2053,"open":2054,"high":2043,"low":2016,"close":2034,"change":107,"percent_change":389,"volume":2055,"transactions":9,"vwap":2034},"2025-06-06",23.09,3839500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1999,"change":380,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1999},"2025-06-05",23.059999,23.11,22.81,-0.39,5738800,{"date":2064,"open":2028,"high":2058,"low":2065,"close":2066,"change":969,"percent_change":380,"volume":2067,"transactions":9,"vwap":2066},"2025-06-04",22.96,22.97,3049900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":22,"percent_change":875,"volume":2074,"transactions":9,"vwap":2073},"2025-06-03",22.84,23.02,22.8,22.99,4781800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":514,"percent_change":45,"volume":2080,"transactions":9,"vwap":2078},"2025-06-02",22.67,22.83,22.53,4080500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1384,"percent_change":497,"volume":2087,"transactions":9,"vwap":2086},"2025-05-30",22.69,22.78,22.48,22.72,4837600,{"date":2089,"open":1999,"high":1999,"low":2090,"close":2091,"change":212,"percent_change":835,"volume":2092,"transactions":9,"vwap":2091},"2025-05-29",22.59,22.73,4562400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":327,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-05-28",22.79,22.85,22.62,22.65,-0.61,4187400,{"date":2102,"open":2090,"high":2072,"low":2079,"close":2095,"change":137,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2095},"2025-05-27",2.06,3614400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":327,"percent_change":1006,"volume":2111,"transactions":9,"vwap":2110},"2025-05-23",22.19,22.42,22.16,22.33,4583400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1430,"percent_change":1430,"volume":2118,"transactions":9,"vwap":2117},"2025-05-22",22.44,22.61,22.4,22.47,5454400,{"date":2120,"open":2086,"high":2070,"low":2121,"close":2117,"change":779,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2117},"2025-05-21",22.41,-1.75,7014300,{"date":2125,"open":1999,"high":2126,"low":2127,"close":2128,"change":223,"percent_change":722,"volume":2129,"transactions":9,"vwap":2128},"2025-05-20",22.92,22.74,22.87,4243800,{"date":2131,"open":2083,"high":2066,"low":2132,"close":2027,"change":280,"percent_change":152,"volume":2133,"transactions":9,"vwap":2027},"2025-05-19",22.64,5095300,{"date":2135,"open":2060,"high":2007,"low":2127,"close":2007,"change":22,"percent_change":875,"volume":2136,"transactions":9,"vwap":2007},"2025-05-16",4320100,{"date":2138,"open":2115,"high":2095,"low":2139,"close":2084,"change":514,"percent_change":52,"volume":2140,"transactions":9,"vwap":2084},"2025-05-15",22.57,3692200,{"date":2142,"open":2143,"high":2127,"low":2144,"close":2077,"change":298,"percent_change":687,"volume":2145,"transactions":9,"vwap":2077},"2025-05-14",22.7,22.6,6102900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2098,"change":22,"percent_change":1033,"volume":2151,"transactions":9,"vwap":2098},"2025-05-13",22.52,22.75,22.51,4500200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1033,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-05-12",22.45,22.5,22.28,22.49,3.26,4709300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1384,"percent_change":641,"volume":2166,"transactions":9,"vwap":2165},"2025-05-09",21.88,21.9,21.72,21.78,2690000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":982,"percent_change":1253,"volume":2173,"transactions":9,"vwap":2172},"2025-05-08",21.8,22,21.66,21.79,2653100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":299,"percent_change":306,"volume":2180,"transactions":9,"vwap":2179},"2025-05-07",21.6,21.71,21.43,21.61,2535800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":371,"percent_change":406,"volume":2187,"transactions":9,"vwap":2186},"2025-05-06",21.51,21.7,21.45,21.54,2350100,{"date":2189,"open":2171,"high":2190,"low":2191,"close":2184,"change":317,"percent_change":1675,"volume":2192,"transactions":9,"vwap":2184},"2025-05-05",21.84,21.64,2877300,{"date":2194,"open":2164,"high":2163,"low":2171,"close":2195,"change":2196,"percent_change":1855,"volume":2197,"transactions":9,"vwap":2195},"2025-05-02",21.82,0.33,3454900,{"date":2199,"open":2200,"high":2164,"low":2201,"close":2202,"change":82,"percent_change":989,"volume":2203,"transactions":9,"vwap":2202},"2025-05-01",21.57,21.48,21.49,3639300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1430,"percent_change":1430,"volume":2210,"transactions":9,"vwap":2209},"2025-04-30",21.08,21.41,20.85,21.35,4279100,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2209,"change":1075,"percent_change":1278,"volume":2215,"transactions":9,"vwap":2209},"2025-04-29",21.15,21.4,3101200,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2218,"change":298,"percent_change":687,"volume":2221,"transactions":9,"vwap":2218},"2025-04-28",21.23,21.32,20.99,4646700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":252,"percent_change":1033,"volume":2228,"transactions":9,"vwap":2227},"2025-04-25",21.059999,21.22,20.94,21.21,3658100,{"date":182,"open":2230,"high":2206,"low":178,"close":2224,"change":753,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2224},20.67,1.89,3578600]