[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHD":3,"homepage-market-summary":30,"stock-historical-SCHD":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHD","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 US Dividend Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2451,1.066,"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},32.85,32.755,32.92,32.71,32.72,0.13,0.4,19797721.376942,35.31,26.32,21309580.900775388,72.6,3761,{"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},25.32,19602255,7154823206.094622,27.77,"2025-04-24",[184,187,196,206,213,222,232,243,253,264,275,285,295,305,315,326,336,346,356,367,376,387,398,409,418,428,435,443,452,461,469,479,487,495,502,510,516,527,536,544,552,559,568,577,585,593,602,611,620,628,635,643,652,660,669,678,684,692,700,710,721,728,735,741,748,754,761,768,776,784,790,796,803,810,816,821,826,831,837,845,851,856,860,865,870,875,881,887,893,898,903,907,912,915,920,923,927,931,938,942,947,952,957,961,966,974,980,986,992,998,1005,1011,1018,1023,1030,1037,1044,1050,1057,1064,1072,1079,1084,1090,1097,1100,1104,1109,1112,1116,1121,1126,1131,1135,1139,1145,1150,1154,1159,1164,1172,1176,1183,1188,1191,1195,1199,1206,1212,1216,1220,1226,1230,1234,1237,1241,1245,1248,1251,1255,1260,1264,1268,1272,1276,1279,1283,1288,1292,1298,1303,1311,1318,1324,1331,1338,1344,1350,1356,1364,1369,1377,1384,1391,1397,1402,1408,1415,1423,1429,1434,1441,1445,1451,1458,1463,1468,1471,1475,1480,1486,1492,1498,1503,1507,1511,1516,1520,1525,1529,1534,1540,1545,1549,1553,1557,1565,1571,1577,1585,1592,1597,1604,1610,1614,1617,1622,1629,1637,1643,1650,1656,1662,1668,1673,1678,1681,1686,1689,1694,1697,1700,1703,1708,1712,1718,1722,1726,1733,1738,1742,1746,1749,1754,1757,1761,1764,1767,1772,1777,1780,1783,1786,1789,1792,1795,1799,1802,1806,1810,1813,1816,1820,1823,1826,1831,1836,1842,1845,1849,1852,1856,1861,1864,1867,1870,1874,1877,1880,1884,1889,1894,1898,1901,1905,1908,1912,1918,1924,1928,1931,1934,1937,1940,1943,1948,1951,1954,1957,1960,1964,1967,1970,1974,1977,1981,1986,1989,1992,1996,2000,2004,2009,2015,2019,2022,2025,2028,2031,2035,2038,2041,2044,2048,2051,2055,2061,2066,2071,2076,2081,2087,2092,2096,2102,2108,2115,2118,2124,2127,2131,2135,2139,2144,2150,2157,2164,2168,2175,2181,2186,2192,2196,2200,2205],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},207159,32.8186,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",32.65,32.74,32.36,0,24430159.191504,286900,32.6225,{"date":197,"open":198,"high":199,"low":200,"close":21,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",32.77,32.825,32.66,0.06,0.18,20737510.844177,233103,32.7201,{"date":207,"open":21,"high":208,"low":209,"close":200,"change":22,"percent_change":23,"volume":210,"transactions":211,"vwap":212},"2026-10-01",32.82,32.58,23992280.595838,238132,32.6807,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",32.97,32.53,-0.32,-0.97,21092631.18273,275044,32.7467,{"date":223,"open":224,"high":225,"low":226,"close":17,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",32.865,32.95,32.73,-0.16,-0.48,25686024.124117,289373,32.8252,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",33.11,33.19,32.96,33.01,-0.2,-0.6,27620306.989941,282997,33.0367,{"date":244,"open":245,"high":246,"low":237,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",33.04,33.2699,33.21,0.11,0.33,23798852.061291,214669,33.1619,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",33.37,33.425,33.08,33.1,-0.18,-0.54,21475845.865209,220775,33.2016,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",33.48,33.5,33.26,33.28,-0.46,-1.36,23170063.806134,257241,33.3886,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":201,"volume":282,"transactions":283,"vwap":284},"2026-09-22",33.81,33.8486,33.67,33.74,0.02,24316984.698299,209969,33.7516,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":152,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",33.73,33.82,33.5501,33.72,0.12,25218347.223246,280202,33.7008,{"date":296,"open":287,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",33.7899,33.58,33.68,-0.21,-0.62,22392944.61902,259726,33.6641,{"date":306,"open":307,"high":308,"low":277,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",33.965,34.03,33.89,0.05,0.15,21048940.56078,217748,33.9048,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",34.29,34.3,33.71,33.84,-0.49,-1.43,23976977.640716,250655,34.0564,{"date":327,"open":317,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",34.46,34.23,34.33,-0.01,-0.03,17233048.820344,182073,34.3432,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":89,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",34.35,34.51,34.28,34.34,0.64,22897219.954588,203949,34.368,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":22,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",34.2,34.24,34.02,34.12,0.38,18490031.079592,189429,34.1192,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",34.15,34.16,33.94,33.99,-0.1,-0.29,21586899.347167,225940,34.0271,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":217,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",34.45,34.065,34.09,-0.93,25855421.898216,255411,34.176,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",34.662,34.7,34.38,34.41,-0.39,-1.12,31888009.924877,340956,34.4881,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",34.83,34.95,34.78,34.8,-0.28,-0.8,24579920.833162,253599,34.8564,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",35.11,35.2,34.89,35.08,0.07,0.2,21395181.98858,181900,35.0471,{"date":410,"open":389,"high":411,"low":412,"close":413,"change":405,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",35.1,34.81,35.01,0.57,21231793.213664,174782,34.9984,{"date":419,"open":420,"high":421,"low":422,"close":412,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",35.015,35.12,34.72,-0.08,-0.23,23493460.686145,234910,34.8612,{"date":429,"open":430,"high":431,"low":412,"close":402,"change":331,"percent_change":332,"volume":432,"transactions":433,"vwap":434},"2026-08-31",34.92,34.96,20953123.204523,233766,34.8742,{"date":436,"open":437,"high":390,"low":438,"close":439,"change":404,"percent_change":405,"volume":440,"transactions":441,"vwap":442},"2026-08-28",34.87,34.77,34.9,21068416.348052,197677,34.8588,{"date":444,"open":445,"high":446,"low":447,"close":389,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":442},"2026-08-27",34.772,34.97,34.702,-0.22,-0.63,25773465.165661,228645,{"date":453,"open":420,"high":454,"low":455,"close":456,"change":457,"percent_change":112,"volume":458,"transactions":459,"vwap":460},"2026-08-26",35.18,34.98,35.05,-0.06,21657623.820512,186803,35.0891,{"date":462,"open":463,"high":464,"low":465,"close":400,"change":362,"percent_change":393,"volume":466,"transactions":467,"vwap":468},"2026-08-25",35.109,35.15,34.94,26614746.727488,207018,35.0755,{"date":470,"open":471,"high":472,"low":400,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",35.125,35.3063,35.21,0.1,0.28,24149133.221111,215533,35.179,{"date":480,"open":481,"high":473,"low":482,"close":400,"change":475,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",34.935,34.91,0.8,19784571.225435,186941,35.0852,{"date":488,"open":455,"high":464,"low":489,"close":389,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",34.82,-0.26,-0.74,21355356.91423,199781,34.9956,{"date":496,"open":438,"high":25,"low":438,"close":497,"change":38,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",35.09,1.68,25515177.18665,186676,35.1229,{"date":503,"open":504,"high":505,"low":506,"close":339,"change":89,"percent_change":342,"volume":507,"transactions":508,"vwap":509},"2026-08-18",34.48,34.62,34.4,23378985.456655,175910,34.5536,{"date":511,"open":338,"high":381,"low":349,"close":317,"change":424,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",-0.67,24547029.920435,273043,34.3152,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",34.47,34.54,34.3801,34.52,0.09,0.26,20698457.425963,208413,34.4742,{"date":528,"open":338,"high":339,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",34.31,34.43,0.17,0.5,18263775.039483,170766,34.3854,{"date":537,"open":538,"high":529,"low":539,"close":540,"change":331,"percent_change":332,"volume":541,"transactions":542,"vwap":543},"2026-08-12",34.19,34.05,34.26,18971147.564513,201497,34.1904,{"date":545,"open":359,"high":341,"low":371,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",34.27,0.08,0.23,22069041.425121,179619,34.2533,{"date":553,"open":309,"high":538,"low":288,"close":538,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",0.29,0.86,24148200.715121,227961,34.0492,{"date":560,"open":561,"high":562,"low":267,"close":563,"change":405,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",33.6,33.91,33.9,0.59,20355925.76462,199787,33.7992,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":201,"percent_change":202,"volume":574,"transactions":575,"vwap":576},"2026-08-06",33.86,33.92,33.55,33.7,22903815.620821,194994,33.6631,{"date":578,"open":360,"high":579,"low":580,"close":581,"change":300,"percent_change":301,"volume":582,"transactions":583,"vwap":584},"2026-08-05",33.96,33.51,33.64,23515278.743577,226955,33.6806,{"date":586,"open":587,"high":588,"low":268,"close":589,"change":554,"percent_change":555,"volume":590,"transactions":591,"vwap":592},"2026-08-04",33.46,33.875,33.85,26996686.533891,224956,33.6368,{"date":594,"open":595,"high":288,"low":596,"close":597,"change":522,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",33.595,33.41,33.56,0.27,24705971.406,269810,33.5452,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":201,"percent_change":202,"volume":608,"transactions":609,"vwap":610},"2026-07-31",33.32,33.535,33.09,33.47,25718160.957942,213630,33.3519,{"date":612,"open":613,"high":614,"low":245,"close":596,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",33.38,33.45,-0.42,-1.24,35446668.954382,242163,33.2613,{"date":621,"open":360,"high":622,"low":623,"close":624,"change":457,"percent_change":259,"volume":625,"transactions":626,"vwap":627},"2026-07-29",34.13,33.78,33.83,30028748.897889,191959,33.9929,{"date":629,"open":630,"high":349,"low":280,"close":309,"change":137,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",33.76,1.38,27315385.893895,185737,33.9824,{"date":636,"open":637,"high":561,"low":604,"close":638,"change":82,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",33.33,33.43,0.42,24004204.718822,200996,33.4869,{"date":644,"open":17,"high":645,"low":646,"close":647,"change":52,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",33.3,32.845,33.29,1.49,20136105.60692,168195,33.1906,{"date":653,"open":654,"high":215,"low":20,"close":655,"change":362,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",32.79,32.8,-0.3,19621055.928191,168445,32.8091,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":547,"percent_change":107,"volume":666,"transactions":667,"vwap":668},"2026-07-22",32.99,33.12,32.87,32.9,16920596.529293,148357,32.9774,{"date":670,"open":671,"high":672,"low":673,"close":208,"change":404,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",32.75,32.83,32.59,0.21,17734417.179931,156695,32.7695,{"date":679,"open":680,"high":225,"low":20,"close":671,"change":227,"percent_change":321,"volume":681,"transactions":682,"vwap":683},"2026-07-20",32.935,19501776.134443,203679,32.8018,{"date":685,"open":235,"high":267,"low":686,"close":687,"change":688,"percent_change":382,"volume":689,"transactions":690,"vwap":691},"2026-07-17",32.8211,32.91,-0.13,22221544.283002,195185,33.0652,{"date":693,"open":694,"high":245,"low":673,"close":245,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",32.6,0.7,2.16,24656839.720632,168954,32.9474,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":82,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",32.25,32.5,32.21,32.34,0.43,16317545.205326,170081,32.3527,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",32.545,32.56,32.18,32.2,-0.36,-1.11,23674475.679514,203226,32.283,{"date":722,"open":209,"high":21,"low":723,"close":713,"change":724,"percent_change":52,"volume":725,"transactions":726,"vwap":727},"2026-07-13",32.47,0.16,18864072.448299,189623,32.5524,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":82,"percent_change":706,"volume":734,"transactions":9,"vwap":733},"2026-07-10",32.31,32.44,32.26,32.4,14202400,{"date":736,"open":737,"high":705,"low":738,"close":732,"change":423,"percent_change":739,"volume":740,"transactions":9,"vwap":732},"2026-07-09",32.24,32.12,-0.25,17425100,{"date":742,"open":743,"high":744,"low":745,"close":705,"change":238,"percent_change":746,"volume":747,"transactions":9,"vwap":705},"2026-07-08",32.52,32.54,32.32,-0.61,17997100,{"date":749,"open":750,"high":21,"low":731,"close":744,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":744},"2026-07-07",32.55,0.3,0.93,21176400,{"date":755,"open":756,"high":757,"low":758,"close":737,"change":759,"percent_change":270,"volume":760,"transactions":9,"vwap":737},"2026-07-06",32.38,32.48,32.060001,-0.15,24030700,{"date":762,"open":763,"high":733,"low":758,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",32.07,32.39,0.54,1.7,19859200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":82,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-01",31.75,32.040001,31.74,31.85,0.44,20100300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":448,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",31.94,31.97,31.69,31.71,-0.69,20679100,{"date":785,"open":737,"high":737,"low":786,"close":787,"change":227,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-29",31.86,31.93,-0.5,27791000,{"date":791,"open":792,"high":730,"low":779,"close":793,"change":22,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-26",31.99,32.09,0.41,22398300,{"date":797,"open":798,"high":704,"low":799,"close":800,"change":107,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-25",31.83,31.81,31.96,0.76,16436600,{"date":804,"open":805,"high":773,"low":806,"close":807,"change":656,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-24",31.73,31.61,31.72,-0.94,19321200,{"date":811,"open":812,"high":763,"low":813,"close":814,"change":22,"percent_change":794,"volume":815,"transactions":9,"vwap":814},"2026-06-23",31.9,31.79,32.02,19897100,{"date":817,"open":786,"high":771,"low":798,"close":818,"change":819,"percent_change":522,"volume":820,"transactions":9,"vwap":818},"2026-06-22",31.89,0.03,22208900,{"date":822,"open":779,"high":823,"low":770,"close":786,"change":824,"percent_change":448,"volume":825,"transactions":9,"vwap":786},"2026-06-18",31.98,-0.07,21237300,{"date":827,"open":757,"high":703,"low":828,"close":787,"change":239,"percent_change":829,"volume":830,"transactions":9,"vwap":787},"2026-06-17",31.84,-1.84,24015200,{"date":832,"open":833,"high":834,"low":703,"close":216,"change":362,"percent_change":835,"volume":836,"transactions":9,"vwap":216},"2026-06-16",32.67,32.84,-0.31,20119700,{"date":838,"open":839,"high":840,"low":694,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-15",32.76,32.86,32.63,-0.19,-0.58,25567300,{"date":846,"open":847,"high":19,"low":848,"close":208,"change":554,"percent_change":849,"volume":850,"transactions":9,"vwap":208},"2026-06-12",32.62,32.57,0.89,20503700,{"date":852,"open":853,"high":20,"low":764,"close":216,"change":598,"percent_change":854,"volume":855,"transactions":9,"vwap":216},"2026-06-11",32.45,0.84,21831600,{"date":857,"open":733,"high":744,"low":737,"close":732,"change":688,"percent_change":858,"volume":859,"transactions":9,"vwap":732},"2026-06-10",-0.4,20776300,{"date":861,"open":745,"high":862,"low":763,"close":764,"change":474,"percent_change":863,"volume":864,"transactions":9,"vwap":764},"2026-06-09",32.41,0.31,23600300,{"date":866,"open":191,"high":744,"low":867,"close":868,"change":331,"percent_change":332,"volume":869,"transactions":9,"vwap":868},"2026-06-08",32.27,32.29,21239400,{"date":871,"open":694,"high":200,"low":868,"close":872,"change":363,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-05",32.3,-0.89,26826000,{"date":876,"open":877,"high":654,"low":878,"close":673,"change":89,"percent_change":879,"volume":880,"transactions":9,"vwap":673},"2026-06-04",32.61,32.49,0.68,18235100,{"date":882,"open":702,"high":883,"low":884,"close":885,"change":192,"percent_change":192,"volume":886,"transactions":9,"vwap":885},"2026-06-03",32.51,32.19,32.37,16608200,{"date":888,"open":889,"high":890,"low":763,"close":885,"change":891,"percent_change":564,"volume":892,"transactions":9,"vwap":885},"2026-06-02",32.14,32.42,0.19,19827000,{"date":894,"open":867,"high":705,"low":895,"close":714,"change":217,"percent_change":896,"volume":897,"transactions":9,"vwap":714},"2026-06-01",32.15,-0.98,27497800,{"date":899,"open":847,"high":900,"low":901,"close":703,"change":688,"percent_change":858,"volume":902,"transactions":9,"vwap":703},"2026-05-29",32.68,32.43,17205900,{"date":904,"open":847,"high":226,"low":703,"close":841,"change":547,"percent_change":905,"volume":906,"transactions":9,"vwap":841},"2026-05-28",0.25,16915400,{"date":908,"open":200,"high":226,"low":216,"close":750,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":750},"2026-05-27",-0.12,-0.37,17388700,{"date":913,"open":840,"high":687,"low":841,"close":833,"change":227,"percent_change":321,"volume":914,"transactions":9,"vwap":833},"2026-05-26",28043700,{"date":916,"open":890,"high":917,"low":756,"close":672,"change":38,"percent_change":918,"volume":919,"transactions":9,"vwap":672},"2026-05-22",32.89,1.8,19172000,{"date":921,"open":771,"high":732,"low":786,"close":702,"change":22,"percent_change":23,"volume":922,"transactions":9,"vwap":702},"2026-05-21",19360600,{"date":924,"open":758,"high":925,"low":778,"close":738,"change":281,"percent_change":201,"volume":926,"transactions":9,"vwap":738},"2026-05-20",32.16,18299100,{"date":928,"open":778,"high":884,"low":828,"close":929,"change":201,"percent_change":891,"volume":930,"transactions":9,"vwap":929},"2026-05-19",32.099998,18074200,{"date":932,"open":933,"high":763,"low":934,"close":771,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":771},"2026-05-18",31.78,31.66,0.32,1.01,20267400,{"date":939,"open":773,"high":812,"low":940,"close":807,"change":423,"percent_change":739,"volume":941,"transactions":9,"vwap":807},"2026-05-15",31.63,16015700,{"date":943,"open":933,"high":944,"low":780,"close":945,"change":310,"percent_change":724,"volume":946,"transactions":9,"vwap":945},"2026-05-14",31.95,31.8,20145900,{"date":948,"open":949,"high":933,"low":950,"close":770,"change":331,"percent_change":332,"volume":951,"transactions":9,"vwap":770},"2026-05-13",31.76,31.57,16077400,{"date":953,"open":945,"high":828,"low":954,"close":949,"change":955,"percent_change":819,"volume":956,"transactions":9,"vwap":949},"2026-05-12",31.52,0.01,22999900,{"date":958,"open":959,"high":779,"low":940,"close":770,"change":22,"percent_change":794,"volume":960,"transactions":9,"vwap":770},"2026-05-11",31.82,24800700,{"date":962,"open":780,"high":813,"low":963,"close":964,"change":547,"percent_change":905,"volume":965,"transactions":9,"vwap":964},"2026-05-08",31.53,31.62,20946800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":909,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-07",31.51,31.7,31.27,31.54,-0.38,24151200,{"date":975,"open":976,"high":770,"low":977,"close":934,"change":332,"percent_change":978,"volume":979,"transactions":9,"vwap":934},"2026-05-06",31.64,31.56,-0.09,20183600,{"date":981,"open":982,"high":983,"low":984,"close":780,"change":531,"percent_change":765,"volume":985,"transactions":9,"vwap":780},"2026-05-05",31.5,31.77,31.35,16891100,{"date":987,"open":770,"high":933,"low":988,"close":954,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":954},"2026-05-04",31.46,-0.34,-1.07,22058900,{"date":993,"open":994,"high":995,"low":959,"close":786,"change":300,"percent_change":996,"volume":997,"transactions":9,"vwap":786},"2026-05-01",32.080002,32.13,-0.65,21039900,{"date":999,"open":1000,"high":929,"low":1001,"close":763,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":763},"2026-04-30",31.48,31.4,0.62,1.97,21723300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":82,"percent_change":59,"volume":1010,"transactions":9,"vwap":1008},"2026-04-29",31.36,31.45,31.3,17417400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":202,"percent_change":38,"volume":1017,"transactions":9,"vwap":1016},"2026-04-28",31.34,31.47,31.24,31.31,15859900,{"date":1019,"open":1009,"high":954,"low":1020,"close":1021,"change":824,"percent_change":448,"volume":1022,"transactions":9,"vwap":1021},"2026-04-27",31.1,31.13,19472300,{"date":1024,"open":982,"high":1025,"low":1026,"close":1027,"change":448,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-24",31.55,31.14,31.2,-0.7,19340700,{"date":1031,"open":1032,"high":1033,"low":1026,"close":1034,"change":794,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-23",31.16,31.44,31.42,1.32,16814200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":819,"percent_change":474,"volume":1043,"transactions":9,"vwap":1042},"2026-04-22",31.07,31.21,30.94,31.01,15167200,{"date":1045,"open":1046,"high":1015,"low":1041,"close":1047,"change":1048,"percent_change":227,"volume":1049,"transactions":9,"vwap":1047},"2026-04-21",31.19,30.98,-0.05,17909800,{"date":1051,"open":1039,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":457,"volume":1056,"transactions":9,"vwap":1054},"2026-04-20",31.17,30.96,31.030001,-0.02,17253100,{"date":1058,"open":1059,"high":1020,"low":1060,"close":1061,"change":107,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-17",30.79,30.72,31.049999,0.78,20134700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":724,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-16",30.64,30.86,30.61,30.81,0.52,17406500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":457,"percent_change":238,"volume":1078,"transactions":9,"vwap":1077},"2026-04-15",30.7,30.74,30.51,30.65,19024500,{"date":1080,"open":1081,"high":1075,"low":1076,"close":1082,"change":332,"percent_change":362,"volume":1083,"transactions":9,"vwap":1082},"2026-04-14",30.66,30.71,18705300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1075,"change":202,"percent_change":564,"volume":1089,"transactions":9,"vwap":1075},"2026-04-13",30.59,30.75,30.42,19407400,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":972,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-10",30.97,30.5,30.56,-1.23,19661600,{"date":1098,"open":1059,"high":1092,"low":1060,"close":1041,"change":547,"percent_change":523,"volume":1099,"transactions":9,"vwap":1041},"2026-04-09",31723800,{"date":1101,"open":1094,"high":1067,"low":1076,"close":1067,"change":751,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1067},"2026-04-08",0.98,30778800,{"date":1105,"open":1106,"high":1082,"low":1107,"close":1094,"change":423,"percent_change":490,"volume":1108,"transactions":9,"vwap":1094},"2026-04-07",30.68,30.46,18789600,{"date":1110,"open":1076,"high":1066,"low":1088,"close":1066,"change":547,"percent_change":523,"volume":1111,"transactions":9,"vwap":1066},"2026-04-06",21978700,{"date":1113,"open":1107,"high":1066,"low":1114,"close":1094,"change":310,"percent_change":724,"volume":1115,"transactions":9,"vwap":1094},"2026-04-02",30.38,20626200,{"date":1117,"open":1094,"high":1082,"low":1118,"close":1076,"change":112,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1076},"2026-04-01",30.37,-0.55,31995000,{"date":1122,"open":1074,"high":1069,"low":1123,"close":1106,"change":405,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1106},"2026-03-31",30.44,0.66,30453500,{"date":1127,"open":1106,"high":1075,"low":1128,"close":1129,"change":152,"percent_change":22,"volume":1130,"transactions":9,"vwap":1129},"2026-03-30",30.39,30.48,30521900,{"date":1132,"open":1086,"high":1106,"low":1118,"close":1123,"change":259,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1123},"2026-03-27",-0.59,23433800,{"date":1136,"open":1123,"high":1069,"low":1123,"close":1137,"change":547,"percent_change":523,"volume":1138,"transactions":9,"vwap":1137},"2026-03-26",30.62,20280100,{"date":1140,"open":1141,"high":1066,"low":1114,"close":1142,"change":362,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-25",30.49,30.54,-0.33,27249800,{"date":1146,"open":1147,"high":1148,"low":1118,"close":1066,"change":474,"percent_change":249,"volume":1149,"transactions":9,"vwap":1066},"2026-03-24",30.4,30.8,30013400,{"date":1151,"open":1106,"high":1152,"low":1093,"close":1142,"change":311,"percent_change":52,"volume":1153,"transactions":9,"vwap":1142},"2026-03-23",30.83,33437900,{"date":1155,"open":1137,"high":1156,"low":1157,"close":1128,"change":238,"percent_change":996,"volume":1158,"transactions":9,"vwap":1128},"2026-03-20",30.73,30.23,27516700,{"date":1160,"open":1161,"high":1075,"low":1162,"close":1086,"change":955,"percent_change":819,"volume":1163,"transactions":9,"vwap":1086},"2026-03-19",30.52,30.47,29056900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":910,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-18",30.89,30.93,30.55,30.58,-1.2,26352600,{"date":1173,"open":1042,"high":1052,"low":1167,"close":1174,"change":547,"percent_change":523,"volume":1175,"transactions":9,"vwap":1174},"2026-03-17",30.95,24456000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":404,"percent_change":548,"volume":1182,"transactions":9,"vwap":1181},"2026-03-16",30.92,31,30.82,30.87,30596500,{"date":1184,"open":1185,"high":1186,"low":1087,"close":1148,"change":1055,"percent_change":457,"volume":1187,"transactions":9,"vwap":1148},"2026-03-13",30.91,31.059999,30481900,{"date":1189,"open":1067,"high":1020,"low":1075,"close":1180,"change":259,"percent_change":843,"volume":1190,"transactions":9,"vwap":1180},"2026-03-12",22684200,{"date":1192,"open":1193,"high":1054,"low":1069,"close":1179,"change":474,"percent_change":935,"volume":1194,"transactions":9,"vwap":1179},"2026-03-11",30.85,19947100,{"date":1196,"open":1174,"high":1052,"low":1180,"close":1197,"change":909,"percent_change":382,"volume":1198,"transactions":9,"vwap":1197},"2026-03-10",30.9,26716000,{"date":1200,"open":1179,"high":1201,"low":1068,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-09",31.08,31.02,-0.11,-0.35,27754600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1021,"change":688,"percent_change":615,"volume":1211,"transactions":9,"vwap":1021},"2026-03-06",31.11,31.15,30.78,30706100,{"date":1213,"open":988,"high":963,"low":1186,"close":1214,"change":393,"percent_change":873,"volume":1215,"transactions":9,"vwap":1214},"2026-03-05",31.26,21798300,{"date":1217,"open":1218,"high":940,"low":970,"close":971,"change":1048,"percent_change":227,"volume":1219,"transactions":9,"vwap":971},"2026-03-04",31.59,36141400,{"date":1221,"open":976,"high":807,"low":1222,"close":1218,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1218},"2026-03-03",31.28,-0.27,-0.85,29375000,{"date":1227,"open":1228,"high":944,"low":806,"close":786,"change":522,"percent_change":475,"volume":1229,"transactions":9,"vwap":786},"2026-03-02",31.92,24565200,{"date":1231,"open":968,"high":813,"low":1001,"close":983,"change":523,"percent_change":1232,"volume":1233,"transactions":9,"vwap":983},"2026-02-27",0.83,17423600,{"date":1235,"open":982,"high":976,"low":1034,"close":968,"change":192,"percent_change":192,"volume":1236,"transactions":9,"vwap":968},"2026-02-26",20177100,{"date":1238,"open":934,"high":934,"low":1222,"close":968,"change":688,"percent_change":1239,"volume":1240,"transactions":9,"vwap":968},"2026-02-25",-0.41,21818500,{"date":1242,"open":1025,"high":969,"low":982,"close":976,"change":248,"percent_change":1243,"volume":1244,"transactions":9,"vwap":976},"2026-02-24",0.35,16288400,{"date":1246,"open":1025,"high":945,"low":1034,"close":963,"change":423,"percent_change":739,"volume":1247,"transactions":9,"vwap":963},"2026-02-23",21142700,{"date":1249,"open":1025,"high":934,"low":1007,"close":806,"change":152,"percent_change":22,"volume":1250,"transactions":9,"vwap":806},"2026-02-20",19596700,{"date":1252,"open":1253,"high":770,"low":988,"close":950,"change":955,"percent_change":819,"volume":1254,"transactions":9,"vwap":950},"2026-02-19",31.6,17596100,{"date":1256,"open":968,"high":1257,"low":1258,"close":977,"change":82,"percent_change":59,"volume":1259,"transactions":9,"vwap":977},"2026-02-18",31.58,31.41,18596800,{"date":1261,"open":969,"high":1262,"low":1040,"close":1034,"change":842,"percent_change":239,"volume":1263,"transactions":9,"vwap":1034},"2026-02-17",31.88,32704700,{"date":1265,"open":1009,"high":781,"low":1266,"close":806,"change":598,"percent_change":555,"volume":1267,"transactions":9,"vwap":806},"2026-02-13",31.29,29146500,{"date":1269,"open":964,"high":983,"low":1009,"close":1013,"change":656,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1013},"2026-02-12",-0.95,23196300,{"date":1273,"open":1001,"high":772,"low":1007,"close":976,"change":81,"percent_change":1274,"volume":1275,"transactions":9,"vwap":976},"2026-02-11",1.09,23176800,{"date":1277,"open":984,"high":1001,"low":1040,"close":1009,"change":1048,"percent_change":227,"volume":1278,"transactions":9,"vwap":1009},"2026-02-10",20978000,{"date":1280,"open":1034,"high":1281,"low":1052,"close":984,"change":909,"percent_change":972,"volume":1282,"transactions":9,"vwap":984},"2026-02-09",31.49,25465200,{"date":1284,"open":1285,"high":1281,"low":1186,"close":1014,"change":532,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1014},"2026-02-06",31.09,1.61,27103700,{"date":1289,"open":1047,"high":1039,"low":1087,"close":1092,"change":1290,"percent_change":688,"volume":1291,"transactions":9,"vwap":1092},"2026-02-05",-0.04,31348400,{"date":1293,"open":1294,"high":1201,"low":1295,"close":1042,"change":96,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1042},"2026-02-04",30.6,30.57,1.67,34231600,{"date":1299,"open":1300,"high":1168,"low":1301,"close":1093,"change":532,"percent_change":1296,"volume":1302,"transactions":9,"vwap":1093},"2026-02-03",29.98,29.96,28640100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":202,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-02",29.65,30.08,29.57,30,0.6,23678900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":59,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-30",29.4,29.82,29.38,1.53,22771200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":404,"percent_change":107,"volume":1323,"transactions":9,"vwap":1322},"2026-01-29",29.46,29.79,29.37,27141900,{"date":1325,"open":1322,"high":1326,"low":1327,"close":1328,"change":824,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-28",29.49,29.17,29.3,-0.24,19578400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1322,"change":891,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1322},"2026-01-27",29.18,29.39,29.13,0.65,14886200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1333,"change":152,"percent_change":82,"volume":1343,"transactions":9,"vwap":1333},"2026-01-26",29.23,29.29,29.07,19124800,{"date":1345,"open":1346,"high":1328,"low":1347,"close":1348,"change":332,"percent_change":362,"volume":1349,"transactions":9,"vwap":1348},"2026-01-23",29.24,29.040001,29.14,19242800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1327,"change":281,"percent_change":404,"volume":1355,"transactions":9,"vwap":1327},"2026-01-22",29.16,29.26,29.12,16446000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":59,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-21",28.82,29.19,28.81,29.15,1.57,20011400,{"date":1365,"open":1366,"high":1358,"low":1367,"close":1366,"change":238,"percent_change":782,"volume":1368,"transactions":9,"vwap":1366},"2026-01-20",28.7,28.57,24135600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":688,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-16",28.99,29.02,28.86,28.9,-0.45,19792300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":331,"percent_change":332,"volume":1383,"transactions":9,"vwap":1382},"2026-01-15",29,29.09,28.83,29.030001,18253100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1347,"change":639,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1347},"2026-01-14",28.62,29.11,28.61,1.47,21696900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1386,"change":291,"percent_change":639,"volume":1396,"transactions":9,"vwap":1386},"2026-01-13",28.59,28.69,28.49,18445500,{"date":1398,"open":1367,"high":1367,"low":1399,"close":1400,"change":1048,"percent_change":259,"volume":1401,"transactions":9,"vwap":1400},"2026-01-12",28.37,28.5,24490500,{"date":1403,"open":1400,"high":1404,"low":1405,"close":1406,"change":22,"percent_change":137,"volume":1407,"transactions":9,"vwap":1406},"2026-01-09",28.64,28.46,28.55,17651900,{"date":1409,"open":1410,"high":1395,"low":1411,"close":1412,"change":1070,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-08",27.94,27.91,28.42,1.86,22373700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":842,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-07",28.18,28.25,27.86,27.9,-0.68,18870000,{"date":1424,"open":1410,"high":1425,"low":1426,"close":1427,"change":202,"percent_change":342,"volume":1428,"transactions":9,"vwap":1427},"2026-01-06",28.13,27.93,28.09,18746400,{"date":1430,"open":1410,"high":1431,"low":1432,"close":1411,"change":202,"percent_change":1336,"volume":1433,"transactions":9,"vwap":1411},"2026-01-05",28.02,27.74,27203800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":751,"percent_change":1274,"volume":1440,"transactions":9,"vwap":1439},"2026-01-02",27.5,27.81,27.28,27.73,22356200,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":238,"percent_change":66,"volume":734,"transactions":9,"vwap":1444},"2025-12-31",27.61,27.43,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1447,"change":955,"percent_change":152,"volume":1450,"transactions":9,"vwap":1447},"2025-12-30",27.63,27.66,27.56,15209800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1055,"percent_change":824,"volume":1457,"transactions":9,"vwap":1456},"2025-12-29",27.64,27.69,27.57,27.62,15289800,{"date":1459,"open":1453,"high":1460,"low":1461,"close":1453,"change":1055,"percent_change":824,"volume":1462,"transactions":9,"vwap":1453},"2025-12-26",27.7,27.51,15949400,{"date":1464,"open":1449,"high":1465,"low":1466,"close":1448,"change":291,"percent_change":774,"volume":1467,"transactions":9,"vwap":1448},"2025-12-24",27.67,27.54,9031900,{"date":1469,"open":1456,"high":1453,"low":1461,"close":1466,"change":423,"percent_change":363,"volume":1470,"transactions":9,"vwap":1466},"2025-12-23",16626400,{"date":1472,"open":1473,"high":1465,"low":1436,"close":1456,"change":724,"percent_change":38,"volume":1474,"transactions":9,"vwap":1456},"2025-12-22",27.53,20436800,{"date":1476,"open":1477,"high":1455,"low":1444,"close":1478,"change":1055,"percent_change":824,"volume":1479,"transactions":9,"vwap":1478},"2025-12-19",27.48,27.46,20518200,{"date":1481,"open":1456,"high":1482,"low":1483,"close":1477,"change":909,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1477},"2025-12-18",27.71,27.45,-0.43,19642900,{"date":1487,"open":1488,"high":1447,"low":1489,"close":1490,"change":22,"percent_change":127,"volume":1491,"transactions":9,"vwap":1490},"2025-12-17",27.52,27.47,27.6,17679900,{"date":1493,"open":1439,"high":1494,"low":1495,"close":1489,"change":363,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1489},"2025-12-16",27.75,27.39,-1.04,20603500,{"date":1499,"open":1494,"high":1500,"low":1453,"close":1501,"change":547,"percent_change":554,"volume":1502,"transactions":9,"vwap":1501},"2025-12-15",27.83,27.76,25870900,{"date":1504,"open":1501,"high":1437,"low":1443,"close":1505,"change":192,"percent_change":192,"volume":1506,"transactions":9,"vwap":1505},"2025-12-12",27.68,20252900,{"date":1508,"open":1509,"high":181,"low":1509,"close":1505,"change":248,"percent_change":23,"volume":1510,"transactions":9,"vwap":1505},"2025-12-11",27.58,18955300,{"date":1512,"open":1513,"high":1453,"low":1514,"close":1455,"change":248,"percent_change":23,"volume":1515,"transactions":9,"vwap":1455},"2025-12-10",27.25,27.21,16499500,{"date":1517,"open":1455,"high":1460,"low":1483,"close":1478,"change":909,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1478},"2025-12-09",-0.44,19476000,{"date":1521,"open":1460,"high":1482,"low":1522,"close":1509,"change":688,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1509},"2025-12-08",27.55,-0.47,20370900,{"date":1526,"open":1494,"high":1420,"low":1460,"close":1482,"change":1290,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1482},"2025-12-05",-0.14,14265800,{"date":1530,"open":1531,"high":1532,"low":1505,"close":1494,"change":1048,"percent_change":259,"volume":1533,"transactions":9,"vwap":1494},"2025-12-04",27.82,27.88,15934900,{"date":1535,"open":1461,"high":1536,"low":1461,"close":1537,"change":23,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-03",27.84,27.8,1.46,16300500,{"date":1541,"open":1473,"high":1466,"low":1542,"close":1543,"change":688,"percent_change":1523,"volume":1544,"transactions":9,"vwap":1543},"2025-12-02",27.27,27.4,17595800,{"date":1546,"open":1449,"high":1439,"low":1547,"close":1473,"change":457,"percent_change":448,"volume":1548,"transactions":9,"vwap":1473},"2025-12-01",27.49,20224200,{"date":1550,"open":1478,"high":1453,"low":1483,"close":1551,"change":82,"percent_change":96,"volume":1552,"transactions":9,"vwap":1551},"2025-11-28",27.59,8406000,{"date":1554,"open":1555,"high":1455,"low":1555,"close":1483,"change":22,"percent_change":45,"volume":1556,"transactions":9,"vwap":1483},"2025-11-26",27.29,14495900,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-25",27.02,27.34,27.32,0.37,1.37,17863700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":759,"percent_change":1119,"volume":795,"transactions":9,"vwap":1570},"2025-11-24",27.13,27.17,26.94,26.95,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":45,"percent_change":918,"volume":1576,"transactions":9,"vwap":1575},"2025-11-21",26.7,27.3,27.1,21087200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":835,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-20",27.01,27.12,26.6,26.62,-1.15,21664100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":424,"percent_change":1224,"volume":1591,"transactions":9,"vwap":1590},"2025-11-19",27.030001,27.07,26.81,26.93,17996500,{"date":1593,"open":1569,"high":1513,"low":1594,"close":1595,"change":724,"percent_change":564,"volume":1596,"transactions":9,"vwap":1595},"2025-11-18",26.89,27.16,17175100,{"date":1598,"open":1599,"high":1600,"low":1569,"close":1601,"change":1329,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-17",27.23,27.33,27,-0.88,17416700,{"date":1605,"open":1606,"high":1607,"low":1601,"close":1608,"change":281,"percent_change":404,"volume":1609,"transactions":9,"vwap":1608},"2025-11-14",27.22,27.35,27.24,19840800,{"date":1611,"open":1608,"high":1547,"low":1612,"close":1606,"change":819,"percent_change":248,"volume":1613,"transactions":9,"vwap":1606},"2025-11-13",27.19,21714900,{"date":1615,"open":1568,"high":1555,"low":1595,"close":1612,"change":955,"percent_change":152,"volume":1616,"transactions":9,"vwap":1612},"2025-11-12",15034300,{"date":1618,"open":1619,"high":1599,"low":1619,"close":1620,"change":794,"percent_change":1316,"volume":1621,"transactions":9,"vwap":1620},"2025-11-11",26.82,27.18,16948900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":310,"percent_change":891,"volume":1628,"transactions":9,"vwap":1627},"2025-11-10",26.76,26.8,26.51,26.77,19396900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":405,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-07",26.55,26.74,26.49,26.72,0.75,18818800,{"date":1638,"open":1631,"high":1639,"low":1640,"close":1641,"change":1048,"percent_change":842,"volume":1642,"transactions":9,"vwap":1641},"2025-11-06",26.67,26.46,26.52,15867800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":22,"percent_change":52,"volume":1649,"transactions":9,"vwap":1648},"2025-11-05",26.43,26.68,26.41,26.57,16559900,{"date":1651,"open":1652,"high":1653,"low":26,"close":1654,"change":332,"percent_change":1203,"volume":1655,"transactions":9,"vwap":1654},"2025-11-04",26.37,26.47,26.44,18189400,{"date":1657,"open":1658,"high":1659,"low":26,"close":1653,"change":393,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1653},"2025-11-03",26.65,26.66,-1.05,20525300,{"date":1663,"open":1664,"high":1665,"low":1633,"close":1666,"change":404,"percent_change":523,"volume":1667,"transactions":9,"vwap":1666},"2025-10-31",26.59,26.79,26.75,16174400,{"date":1669,"open":1670,"high":1671,"low":1581,"close":1646,"change":457,"percent_change":448,"volume":1672,"transactions":9,"vwap":1646},"2025-10-30",26.64,26.87,18030300,{"date":1674,"open":1675,"high":1579,"low":1658,"close":1632,"change":490,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1632},"2025-10-29",26.98,-0.96,22899100,{"date":1679,"open":1567,"high":1568,"low":1601,"close":1601,"change":909,"percent_change":1518,"volume":1680,"transactions":9,"vwap":1601},"2025-10-28",19879800,{"date":1682,"open":1575,"high":1683,"low":1684,"close":1580,"change":522,"percent_change":249,"volume":1685,"transactions":9,"vwap":1580},"2025-10-27",27.14,27.040001,17308000,{"date":1687,"open":1568,"high":1606,"low":1587,"close":1587,"change":192,"percent_change":192,"volume":1688,"transactions":9,"vwap":1587},"2025-10-24",14055000,{"date":1690,"open":1691,"high":1568,"low":1692,"close":1587,"change":152,"percent_change":311,"volume":1693,"transactions":9,"vwap":1587},"2025-10-23",27.11,26.99,13653800,{"date":1695,"open":1559,"high":1620,"low":1590,"close":1692,"change":423,"percent_change":656,"volume":1696,"transactions":9,"vwap":1692},"2025-10-22",13644800,{"date":1698,"open":1692,"high":1683,"low":1569,"close":1588,"change":547,"percent_change":751,"volume":1699,"transactions":9,"vwap":1588},"2025-10-21",14782500,{"date":1701,"open":1619,"high":1601,"low":1589,"close":1692,"change":405,"percent_change":1635,"volume":1702,"transactions":9,"vwap":1692},"2025-10-20",13374300,{"date":1704,"open":1705,"high":1665,"low":1706,"close":1665,"change":89,"percent_change":1232,"volume":1707,"transactions":9,"vwap":1665},"2025-10-17",26.61,26.56,14043800,{"date":1709,"open":1619,"high":1594,"low":1653,"close":1648,"change":300,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1648},"2025-10-16",-0.78,18983200,{"date":1713,"open":1714,"high":1601,"low":1715,"close":1716,"change":978,"percent_change":1143,"volume":1717,"transactions":9,"vwap":1716},"2025-10-15",26.91,26.63,26.78,15036900,{"date":1719,"open":1640,"high":1720,"low":1654,"close":1671,"change":107,"percent_change":122,"volume":1721,"transactions":9,"vwap":1671},"2025-10-14",26.92,18735100,{"date":1723,"open":1705,"high":1724,"low":1706,"close":1715,"change":522,"percent_change":81,"volume":1725,"transactions":9,"vwap":1715},"2025-10-13",26.73,20634900,{"date":1727,"open":1728,"high":1575,"low":1729,"close":1730,"change":270,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-10",27.049999,26.53,26.54,-1.7,24258300,{"date":1734,"open":1735,"high":1555,"low":1570,"close":1601,"change":259,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1601},"2025-10-09",27.2,-0.66,19054300,{"date":1739,"open":1740,"high":1600,"low":1683,"close":1620,"change":362,"percent_change":910,"volume":1741,"transactions":9,"vwap":1620},"2025-10-08",27.31,15899800,{"date":1743,"open":1607,"high":1744,"low":1568,"close":1438,"change":457,"percent_change":448,"volume":1745,"transactions":9,"vwap":1438},"2025-10-07",27.37,17220200,{"date":1747,"open":1489,"high":1547,"low":1740,"close":1560,"change":824,"percent_change":490,"volume":1748,"transactions":9,"vwap":1560},"2025-10-06",16315100,{"date":1750,"open":1744,"high":1449,"low":1751,"close":1752,"change":404,"percent_change":523,"volume":1753,"transactions":9,"vwap":1752},"2025-10-03",27.36,27.41,15309500,{"date":1755,"open":1478,"high":1509,"low":1574,"close":1560,"change":842,"percent_change":782,"volume":1756,"transactions":9,"vwap":1560},"2025-10-02",15690700,{"date":1758,"open":1438,"high":1522,"low":1759,"close":1473,"change":548,"percent_change":854,"volume":1760,"transactions":9,"vwap":1473},"2025-10-01",27.26,18618100,{"date":1762,"open":1684,"high":1574,"low":1579,"close":1574,"change":405,"percent_change":88,"volume":1763,"transactions":9,"vwap":1574},"2025-09-30",18115100,{"date":1765,"open":1542,"high":1438,"low":1601,"close":1575,"change":1203,"percent_change":858,"volume":1766,"transactions":9,"vwap":1575},"2025-09-29",25833100,{"date":1768,"open":1575,"high":1759,"low":1769,"close":1514,"change":89,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1514},"2025-09-26",27.08,0.82,16482800,{"date":1773,"open":1774,"high":1735,"low":1775,"close":1692,"change":112,"percent_change":449,"volume":1776,"transactions":9,"vwap":1692},"2025-09-25",27.15,26.96,20335200,{"date":1778,"open":1620,"high":1555,"low":1567,"close":1595,"change":1329,"percent_change":1602,"volume":1779,"transactions":9,"vwap":1595},"2025-09-24",19469300,{"date":1781,"open":1438,"high":1449,"low":1542,"close":1543,"change":311,"percent_change":159,"volume":1782,"transactions":9,"vwap":1543},"2025-09-23",16862900,{"date":1784,"open":1555,"high":1600,"low":1735,"close":1513,"change":423,"percent_change":363,"volume":1785,"transactions":9,"vwap":1513},"2025-09-22",17463700,{"date":1787,"open":1461,"high":1461,"low":1542,"close":1600,"change":909,"percent_change":1518,"volume":1788,"transactions":9,"vwap":1600},"2025-09-19",17610900,{"date":1790,"open":1477,"high":1473,"low":1607,"close":1483,"change":1055,"percent_change":824,"volume":1791,"transactions":9,"vwap":1483},"2025-09-18",17238300,{"date":1793,"open":1444,"high":1432,"low":1607,"close":1489,"change":310,"percent_change":202,"volume":1794,"transactions":9,"vwap":1489},"2025-09-17",21748100,{"date":1796,"open":1744,"high":1436,"low":1555,"close":1797,"change":547,"percent_change":554,"volume":1798,"transactions":9,"vwap":1797},"2025-09-16",27.42,19907700,{"date":1800,"open":1488,"high":1488,"low":1438,"close":1560,"change":1527,"percent_change":73,"volume":1801,"transactions":9,"vwap":1560},"2025-09-15",18547600,{"date":1803,"open":1454,"high":1439,"low":1477,"close":1477,"change":1329,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1477},"2025-09-12",-0.87,14967600,{"date":1807,"open":1461,"high":1494,"low":1489,"close":1808,"change":89,"percent_change":483,"volume":1809,"transactions":9,"vwap":1808},"2025-09-11",27.72,13521500,{"date":1811,"open":1797,"high":1466,"low":1542,"close":1436,"change":310,"percent_change":202,"volume":1812,"transactions":9,"vwap":1436},"2025-09-10",16572100,{"date":1814,"open":1752,"high":1466,"low":1752,"close":1483,"change":955,"percent_change":152,"volume":1815,"transactions":9,"vwap":1483},"2025-09-09",18576600,{"date":1817,"open":1443,"high":1443,"low":1542,"close":1818,"change":238,"percent_change":66,"volume":1819,"transactions":9,"vwap":1818},"2025-09-08",27.44,18249700,{"date":1821,"open":1465,"high":1500,"low":1436,"close":1453,"change":1048,"percent_change":259,"volume":1822,"transactions":9,"vwap":1453},"2025-09-05",15327800,{"date":1824,"open":1443,"high":1460,"low":1461,"close":1454,"change":522,"percent_change":249,"volume":1825,"transactions":9,"vwap":1454},"2025-09-04",13419700,{"date":1827,"open":1494,"high":1828,"low":1436,"close":1490,"change":1329,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1490},"2025-09-03",27.85,-0.86,19873300,{"date":1832,"open":1833,"high":1834,"low":1460,"close":1536,"change":423,"percent_change":363,"volume":1835,"transactions":9,"vwap":1536},"2025-09-02",27.89,27.95,18420600,{"date":1837,"open":1531,"high":1838,"low":1437,"close":1839,"change":474,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-08-29",27.99,27.92,0.36,13211200,{"date":1843,"open":1411,"high":1426,"low":1465,"close":1531,"change":1048,"percent_change":259,"volume":1844,"transactions":9,"vwap":1531},"2025-08-28",11793900,{"date":1846,"open":1439,"high":1426,"low":1482,"close":1847,"change":291,"percent_change":706,"volume":1848,"transactions":9,"vwap":1847},"2025-08-27",27.87,11516200,{"date":1850,"open":1501,"high":1500,"low":1465,"close":1494,"change":1055,"percent_change":824,"volume":1851,"transactions":9,"vwap":1494},"2025-08-26",16407600,{"date":1853,"open":1426,"high":1426,"low":1494,"close":181,"change":259,"percent_change":1854,"volume":1855,"transactions":9,"vwap":181},"2025-08-25",-0.64,12613200,{"date":1857,"open":1447,"high":1858,"low":1447,"close":1834,"change":706,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1834},"2025-08-22",28.030001,1.56,15118600,{"date":1862,"open":1489,"high":1551,"low":1543,"close":1488,"change":955,"percent_change":152,"volume":1863,"transactions":9,"vwap":1488},"2025-08-21",9865400,{"date":1865,"open":1477,"high":1460,"low":1478,"close":1461,"change":201,"percent_change":89,"volume":1866,"transactions":9,"vwap":1461},"2025-08-20",16734900,{"date":1868,"open":1555,"high":1456,"low":1555,"close":1483,"change":891,"percent_change":695,"volume":1869,"transactions":9,"vwap":1483},"2025-08-19",12997100,{"date":1871,"open":1561,"high":1872,"low":1599,"close":1759,"change":824,"percent_change":490,"volume":1873,"transactions":9,"vwap":1759},"2025-08-18",27.38,12751600,{"date":1875,"open":1744,"high":1444,"low":1759,"close":1600,"change":331,"percent_change":1290,"volume":1876,"transactions":9,"vwap":1600},"2025-08-15",14205700,{"date":1878,"open":1438,"high":1744,"low":1568,"close":1560,"change":909,"percent_change":1518,"volume":1879,"transactions":9,"vwap":1560},"2025-08-14",14665800,{"date":1881,"open":1683,"high":1477,"low":1769,"close":1478,"change":1840,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1478},"2025-08-13",1.33,16077000,{"date":1885,"open":1671,"high":1580,"low":1886,"close":1575,"change":863,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1575},"2025-08-12",26.84,1.16,13871100,{"date":1890,"open":1569,"high":1891,"low":1892,"close":1665,"change":978,"percent_change":1143,"volume":1893,"transactions":9,"vwap":1665},"2025-08-11",27.09,26.71,17459200,{"date":1895,"open":1625,"high":1675,"low":1665,"close":1896,"change":22,"percent_change":52,"volume":1897,"transactions":9,"vwap":1896},"2025-08-08",26.88,13660000,{"date":1899,"open":1665,"high":1720,"low":1664,"close":1666,"change":404,"percent_change":523,"volume":1900,"transactions":9,"vwap":1666},"2025-08-07",13395300,{"date":1902,"open":1716,"high":1903,"low":1715,"close":1646,"change":457,"percent_change":448,"volume":1904,"transactions":9,"vwap":1646},"2025-08-06",26.83,16556100,{"date":1906,"open":1705,"high":1666,"low":1730,"close":1632,"change":22,"percent_change":52,"volume":1907,"transactions":9,"vwap":1632},"2025-08-05",15668200,{"date":1909,"open":1647,"high":1582,"low":1910,"close":1705,"change":548,"percent_change":132,"volume":1911,"transactions":9,"vwap":1705},"2025-08-04",26.39,20330500,{"date":1913,"open":1914,"high":1729,"low":1915,"close":1916,"change":909,"percent_change":1375,"volume":1917,"transactions":9,"vwap":1916},"2025-08-01",26.48,26.21,26.38,17759300,{"date":1919,"open":1659,"high":1920,"low":1654,"close":1921,"change":989,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-07-31",26.86,26.5,-1.27,19727500,{"date":1925,"open":1568,"high":1568,"low":1724,"close":1886,"change":1143,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1886},"2025-07-30",-1.21,23968400,{"date":1929,"open":1774,"high":1612,"low":1579,"close":1568,"change":332,"percent_change":1203,"volume":1930,"transactions":9,"vwap":1568},"2025-07-29",13147000,{"date":1932,"open":1600,"high":1560,"low":1595,"close":1735,"change":909,"percent_change":1518,"volume":1933,"transactions":9,"vwap":1735},"2025-07-28",14874400,{"date":1935,"open":1561,"high":1560,"low":1580,"close":1561,"change":152,"percent_change":311,"volume":1936,"transactions":9,"vwap":1561},"2025-07-25",16852700,{"date":1938,"open":1740,"high":1797,"low":1606,"close":1438,"change":362,"percent_change":910,"volume":1939,"transactions":9,"vwap":1438},"2025-07-24",14200200,{"date":1941,"open":1608,"high":1752,"low":1612,"close":1872,"change":82,"percent_change":96,"volume":1942,"transactions":9,"vwap":1872},"2025-07-23",16834900,{"date":1944,"open":1945,"high":1759,"low":1671,"close":1608,"change":554,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1608},"2025-07-22",26.9,1.08,12718600,{"date":1949,"open":1575,"high":1774,"low":1590,"close":1570,"change":824,"percent_change":490,"volume":1950,"transactions":9,"vwap":1570},"2025-07-21",13098600,{"date":1952,"open":1438,"high":1555,"low":1570,"close":1559,"change":909,"percent_change":1518,"volume":1953,"transactions":9,"vwap":1559},"2025-07-18",13196900,{"date":1955,"open":1714,"high":1620,"low":1714,"close":1683,"change":674,"percent_change":1062,"volume":1956,"transactions":9,"vwap":1683},"2025-07-17",14578000,{"date":1958,"open":1945,"high":1601,"low":1573,"close":1590,"change":201,"percent_change":89,"volume":1959,"transactions":9,"vwap":1590},"2025-07-16",16183600,{"date":1961,"open":1438,"high":1600,"low":1671,"close":1671,"change":1518,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1671},"2025-07-15",-1.61,16833400,{"date":1965,"open":1561,"high":1872,"low":1567,"close":1740,"change":1055,"percent_change":824,"volume":1966,"transactions":9,"vwap":1740},"2025-07-14",16559000,{"date":1968,"open":1543,"high":1797,"low":1608,"close":1600,"change":259,"percent_change":996,"volume":1969,"transactions":9,"vwap":1600},"2025-07-11",14040400,{"date":1971,"open":1513,"high":1490,"low":1568,"close":1461,"change":89,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1461},"2025-07-10",0.81,13643200,{"date":1975,"open":1607,"high":1752,"low":1683,"close":1555,"change":332,"percent_change":1203,"volume":1976,"transactions":9,"vwap":1555},"2025-07-09",14405300,{"date":1978,"open":1587,"high":1543,"low":1601,"close":1561,"change":523,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1561},"2025-07-08",0.96,14732800,{"date":1982,"open":1438,"high":1555,"low":1945,"close":1983,"change":363,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-07",27.059999,-1.06,15913300,{"date":1987,"open":1751,"high":1543,"low":1438,"close":1607,"change":152,"percent_change":311,"volume":1988,"transactions":9,"vwap":1607},"2025-07-03",8818700,{"date":1990,"open":1567,"high":1561,"low":1728,"close":1740,"change":523,"percent_change":1979,"volume":1991,"transactions":9,"vwap":1740},"2025-07-02",15531900,{"date":1993,"open":1633,"high":1608,"low":1914,"close":1728,"change":159,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1728},"2025-07-01",2.08,25633400,{"date":1997,"open":1998,"high":1729,"low":1652,"close":1921,"change":248,"percent_change":639,"volume":1999,"transactions":9,"vwap":1921},"2025-06-30",26.42,24163700,{"date":2001,"open":1647,"high":1626,"low":2002,"close":1910,"change":192,"percent_change":192,"volume":2003,"transactions":9,"vwap":1910},"2025-06-27",26.28,20889900,{"date":2005,"open":2006,"high":1998,"low":2006,"close":1910,"change":891,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1910},"2025-06-26",26.27,0.73,17013600,{"date":2010,"open":1654,"high":1654,"low":2011,"close":2012,"change":260,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-06-25",26.16,26.2,-2.02,20744100,{"date":2016,"open":2017,"high":1625,"low":1658,"close":1632,"change":152,"percent_change":311,"volume":2018,"transactions":9,"vwap":1632},"2025-06-24",26.69,19845100,{"date":2020,"open":1716,"high":1920,"low":1730,"close":1573,"change":192,"percent_change":192,"volume":2021,"transactions":9,"vwap":1573},"2025-06-23",18943800,{"date":2023,"open":1666,"high":1619,"low":1658,"close":1573,"change":201,"percent_change":548,"volume":2024,"transactions":9,"vwap":1573},"2025-06-20",14262300,{"date":2026,"open":1666,"high":1625,"low":1581,"close":1670,"change":423,"percent_change":656,"volume":2027,"transactions":9,"vwap":1670},"2025-06-18",13837400,{"date":2029,"open":1594,"high":1569,"low":2017,"close":1634,"change":238,"percent_change":491,"volume":2030,"transactions":9,"vwap":1634},"2025-06-17",12383700,{"date":2032,"open":2033,"high":1769,"low":1886,"close":1720,"change":281,"percent_change":404,"volume":2034,"transactions":9,"vwap":1720},"2025-06-16",26.97,13918200,{"date":2036,"open":1579,"high":1575,"low":1903,"close":1945,"change":909,"percent_change":1518,"volume":2037,"transactions":9,"vwap":1945},"2025-06-13",21328400,{"date":2039,"open":1903,"high":1559,"low":1892,"close":1559,"change":724,"percent_change":1309,"volume":2040,"transactions":9,"vwap":1559},"2025-06-12",10552300,{"date":2042,"open":1692,"high":1692,"low":1624,"close":1920,"change":978,"percent_change":1143,"volume":2043,"transactions":9,"vwap":1920},"2025-06-11",13813000,{"date":2045,"open":1724,"high":1769,"low":1634,"close":1570,"change":751,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1570},"2025-06-10",1.13,12688100,{"date":2049,"open":1581,"high":1716,"low":1631,"close":1658,"change":248,"percent_change":794,"volume":2050,"transactions":9,"vwap":1658},"2025-06-09",13743000,{"date":2052,"open":1654,"high":1664,"low":1916,"close":1730,"change":863,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1730},"2025-06-06",1.18,10658900,{"date":2056,"open":2057,"high":1652,"low":2058,"close":2059,"change":457,"percent_change":424,"volume":2060,"transactions":9,"vwap":2059},"2025-06-05",26.36,26.17,26.23,18901400,{"date":2062,"open":1914,"high":1706,"low":2063,"close":2063,"change":759,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-06-04",26.29,-0.57,11733400,{"date":2067,"open":2012,"high":1633,"low":2068,"close":1654,"change":891,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1654},"2025-06-03",26.07,0.72,12717000,{"date":2072,"open":2059,"high":2073,"low":2074,"close":2073,"change":547,"percent_change":863,"volume":2075,"transactions":9,"vwap":2073},"2025-06-02",26.25,25.93,20610300,{"date":2077,"open":2078,"high":2006,"low":2079,"close":2058,"change":1055,"percent_change":423,"volume":2080,"transactions":9,"vwap":2058},"2025-05-30",26.12,25.99,14779900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":311,"percent_change":38,"volume":2086,"transactions":9,"vwap":2084},"2025-05-29",26.1,26.19,25.89,13897200,{"date":2088,"open":2002,"high":26,"low":2089,"close":2090,"change":424,"percent_change":1602,"volume":2091,"transactions":9,"vwap":2090},"2025-05-28",25.98,26.040001,13190600,{"date":2093,"open":2068,"high":2006,"low":2094,"close":2006,"change":352,"percent_change":1389,"volume":2095,"transactions":9,"vwap":2006},"2025-05-27",25.97,15919500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2085,"change":824,"percent_change":1223,"volume":2101,"transactions":9,"vwap":2085},"2025-05-23",25.79,25.95,25.69,16065700,{"date":2103,"open":2089,"high":2104,"low":2105,"close":2106,"change":1048,"percent_change":842,"volume":2107,"transactions":9,"vwap":2106},"2025-05-22",26.08,25.76,25.96,16081300,{"date":2109,"open":2110,"high":2057,"low":2111,"close":2112,"change":1523,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-05-21",26.35,26,26.01,-1.77,15842400,{"date":2116,"open":1706,"high":1581,"low":1647,"close":1914,"change":362,"percent_change":972,"volume":2117,"transactions":9,"vwap":1914},"2025-05-20",12280800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":1055,"percent_change":423,"volume":2123,"transactions":9,"vwap":2121},"2025-05-19",26.45,26.58,26.34,15067100,{"date":2125,"open":2120,"high":1581,"low":2122,"close":1581,"change":202,"percent_change":879,"volume":2126,"transactions":9,"vwap":1581},"2025-05-16",11779600,{"date":2128,"open":2112,"high":1998,"low":2079,"close":1998,"change":639,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1998},"2025-05-15",1.62,14412000,{"date":2132,"open":2006,"high":2006,"low":2094,"close":2111,"change":835,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2111},"2025-05-14",-1.18,17297200,{"date":2136,"open":1998,"high":1654,"low":2063,"close":2137,"change":909,"percent_change":1375,"volume":2138,"transactions":9,"vwap":2137},"2025-05-13",26.31,17389700,{"date":2140,"open":2063,"high":1921,"low":2141,"close":1645,"change":695,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1645},"2025-05-12",26.26,2.72,18699900,{"date":2145,"open":2085,"high":2146,"low":2147,"close":2148,"change":1048,"percent_change":842,"volume":2149,"transactions":9,"vwap":2148},"2025-05-09",25.92,25.7,25.73,14195200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":82,"percent_change":159,"volume":2156,"transactions":9,"vwap":2155},"2025-05-08",25.72,26.02,25.65,25.78,20045400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":522,"percent_change":1243,"volume":2163,"transactions":9,"vwap":2162},"2025-05-07",25.62,25.75,25.5,25.64,12919200,{"date":2165,"open":2152,"high":2105,"low":2161,"close":2166,"change":739,"percent_change":218,"volume":2167,"transactions":9,"vwap":2166},"2025-05-06",25.55,12092400,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":490,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-05-05",25.94,25.74,25.8,-1,14148800,{"date":2176,"open":2079,"high":2104,"low":2177,"close":2178,"change":1243,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-05-02",25.84,26.059999,1.36,14242200,{"date":2182,"open":2147,"high":2146,"low":2183,"close":2184,"change":1203,"percent_change":1484,"volume":2185,"transactions":9,"vwap":2184},"2025-05-01",25.57,25.71,15470600,{"date":2187,"open":2098,"high":2188,"low":2189,"close":2190,"change":824,"percent_change":1223,"volume":2191,"transactions":9,"vwap":2190},"2025-04-30",25.88,25.41,25.82,13636400,{"date":2193,"open":2159,"high":2099,"low":2159,"close":2085,"change":474,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2085},"2025-04-29",0.39,12637700,{"date":2197,"open":2100,"high":2198,"low":2183,"close":2098,"change":291,"percent_change":127,"volume":2199,"transactions":9,"vwap":2098},"2025-04-28",25.87,14821000,{"date":2201,"open":2154,"high":2202,"low":2189,"close":2203,"change":1290,"percent_change":227,"volume":2204,"transactions":9,"vwap":2203},"2025-04-25",25.68,25.67,14346200,{"date":182,"open":2161,"high":2152,"low":178,"close":2184,"change":674,"percent_change":1770,"volume":2206,"transactions":9,"vwap":2184},15485700]