[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHF":3,"homepage-market-summary":29,"stock-historical-SCHF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHF","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1957,0.33,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.6,27.69,27.7399,27.59,0.01,0.04,7758241.938859,28.685,22.96,9891275.001587251,81,4256,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":22,"price":151,"is_up":11},"Comm Services","XLC",111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.12,9524077,3476288125.3984,35.76,"2025-04-24",[182,185,193,201,212,222,231,240,251,261,270,280,290,300,309,320,328,338,348,359,369,379,388,398,406,417,426,436,445,455,464,475,482,488,497,506,513,519,528,535,543,551,561,568,575,582,591,600,609,619,629,639,649,658,665,672,682,691,699,706,714,724,731,736,742,749,757,764,769,773,777,783,788,792,796,801,806,811,816,820,823,828,834,839,843,849,853,857,864,867,873,876,880,884,887,892,898,904,911,916,922,926,932,936,940,945,950,957,965,969,977,986,992,999,1004,1012,1018,1025,1029,1034,1039,1044,1048,1055,1059,1064,1069,1076,1083,1091,1098,1107,1114,1121,1130,1136,1145,1153,1159,1165,1171,1177,1183,1189,1194,1200,1207,1213,1219,1227,1234,1243,1248,1253,1257,1263,1268,1274,1280,1283,1286,1292,1296,1300,1305,1308,1311,1318,1326,1334,1339,1345,1349,1354,1360,1368,1372,1378,1383,1389,1395,1398,1402,1406,1411,1415,1421,1425,1430,1434,1440,1446,1450,1454,1458,1463,1467,1474,1481,1488,1495,1502,1506,1512,1518,1523,1530,1533,1536,1540,1543,1547,1550,1553,1557,1562,1568,1574,1583,1589,1597,1604,1611,1616,1620,1625,1628,1633,1638,1642,1648,1652,1657,1661,1665,1670,1673,1676,1680,1684,1688,1694,1697,1701,1705,1712,1716,1721,1728,1731,1735,1739,1742,1745,1750,1754,1757,1763,1768,1773,1780,1787,1790,1794,1798,1803,1806,1809,1813,1817,1822,1829,1833,1839,1846,1851,1860,1866,1873,1878,1882,1886,1891,1895,1899,1903,1907,1911,1917,1920,1925,1930,1935,1941,1947,1953,1959,1966,1972,1979,1984,1990,1996,2000,2007,2012,2016,2020,2027,2033,2037,2041,2045,2051,2056,2059,2064,2068,2072,2075,2078,2081,2085,2092,2097,2103,2108,2113,2120,2124,2130,2133,2136,2139,2143,2147,2150,2155,2160,2163,2167,2172,2178,2182,2189,2196,2201,2207,2213,2217,2223,2229,2235,2240,2245,2251,2257,2261,2265,2270,2276,2283,2289,2294,2301],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},13899,27.668,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":21,"percent_change":22,"volume":190,"transactions":191,"vwap":192},"2026-10-05",27.51,27.66,27.42,7059690.576945,15098,27.5753,{"date":194,"open":187,"high":188,"low":195,"close":196,"change":14,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",27.415,27.58,1.21,8430485.637009,14084,27.5338,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",27.36,27.405,27.075,27.25,-0.22,-0.8,12355190.426636,22289,27.2074,{"date":213,"open":214,"high":215,"low":204,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",27.7,27.74,27.47,-0.19,-0.69,13256503.940869,18519,27.509,{"date":223,"open":224,"high":225,"low":226,"close":188,"change":227,"percent_change":207,"volume":228,"transactions":229,"vwap":230},"2026-09-29",27.68,27.71,27.48,-0.06,10992336.023955,16154,27.5969,{"date":232,"open":214,"high":233,"low":234,"close":235,"change":236,"percent_change":65,"volume":237,"transactions":238,"vwap":239},"2026-09-28",27.85,27.5499,27.72,-0.2,11110287.632898,17180,27.7092,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",27.78,27.9366,27.6901,27.92,0.3,1.09,8125985.960549,13300,27.8321,{"date":252,"open":253,"high":254,"low":216,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",27.64,27.7371,27.62,-0.12,-0.43,10258012.359169,16681,27.5985,{"date":262,"open":263,"high":264,"low":265,"close":215,"change":72,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",27.97,27.9899,27.665,-1.81,9020302.543029,15390,27.7942,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":136,"volume":277,"transactions":278,"vwap":279},"2026-09-22",28.15,28.315,28.055,28.25,0.13,11033248.800709,14039,28.1629,{"date":281,"open":282,"high":272,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",28.05,27.9429,28.12,0.39,1.41,6736539.287261,15053,28.0719,{"date":291,"open":225,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",27.76,27.61,27.73,-0.24,-0.86,5776830.73603,15985,27.6732,{"date":301,"open":302,"high":303,"low":304,"close":263,"change":80,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",28,28.0576,27.95,1.23,7400685.475477,13283,27.9889,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",27.9,27.965,27.45,27.63,-0.11,-0.4,8513131.349855,15699,27.7882,{"date":321,"open":322,"high":322,"low":314,"close":215,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",27.8,-0.08,-0.29,7928677.006157,14563,27.7087,{"date":329,"open":330,"high":302,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",27.81,27.7101,27.82,-0.37,-1.31,8985386.512917,17277,27.8635,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",28.29,28.145,28.19,0.31,1.11,5885699.368884,12186,28.2118,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",28.01,28.08,27.84,27.88,-0.32,-1.13,8326866.068345,18510,27.9278,{"date":360,"open":361,"high":362,"low":342,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",28.38,28.4224,28.2,-0.27,-0.95,7968339.227867,14962,28.2682,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":315,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",28.6,28.64,28.45,28.47,-0.38,7197426.625231,16539,28.5592,{"date":380,"open":361,"high":381,"low":361,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",28.625,28.58,0.12,0.42,6983964.113412,12339,28.5379,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":343,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",28.34,28.505,28.2501,28.46,1.1,7298067.979659,12832,28.4304,{"date":399,"open":400,"high":272,"low":400,"close":272,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",27.99,0.21,0.75,9118017.195847,13846,28.0897,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",28.1,28.16,27.86,27.94,-0.28,-0.99,9312374.938316,19429,28.0135,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":323,"percent_change":412,"volume":423,"transactions":424,"vwap":425},"2026-08-31",28.37,28.4,28.18,28.22,7219709.236277,13960,28.2412,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":256,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",28.52,28.61,28.24,28.3,-0.42,7634059.365818,15308,28.3523,{"date":437,"open":438,"high":438,"low":273,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",28.48,28.42,-0.02,-0.07,6001520.147973,12657,28.3836,{"date":446,"open":447,"high":371,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",28.55,28.43,28.44,-0.15,-0.52,5962863.314027,11896,28.484,{"date":456,"open":438,"high":457,"low":439,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",28.595,28.59,0.27,0.95,6125539.288507,12910,28.5273,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",28.33,28.3647,28.225,28.32,-0.14,-0.49,5153340.930149,14573,28.3024,{"date":476,"open":373,"high":477,"low":420,"close":393,"change":106,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",28.5,0.85,5607678.241079,16301,28.4531,{"date":483,"open":421,"high":484,"low":272,"close":422,"change":21,"percent_change":22,"volume":485,"transactions":486,"vwap":487},"2026-08-20",28.3654,5070215.174696,11939,28.213,{"date":489,"open":469,"high":466,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",28.125,28.21,0.16,0.57,5553646.702906,12595,28.2012,{"date":498,"open":499,"high":500,"low":501,"close":282,"change":471,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",28.27,28.3299,28.03,-1.72,7899607.730462,17432,28.1159,{"date":507,"open":508,"high":24,"low":428,"close":509,"change":22,"percent_change":81,"volume":510,"transactions":511,"vwap":512},"2026-08-17",28.53,28.54,6059544.256959,14060,28.5887,{"date":514,"open":447,"high":515,"low":393,"close":477,"change":21,"percent_change":22,"volume":516,"transactions":517,"vwap":518},"2026-08-14",28.63,7237736.466094,23104,28.5094,{"date":520,"open":521,"high":509,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",28.41,28.49,0.08,0.28,6183462.672858,12698,28.4973,{"date":529,"open":521,"high":438,"low":466,"close":521,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",0.26,0.92,4741262.916848,15458,28.384,{"date":536,"open":422,"high":340,"low":537,"close":272,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",28.09,0.07,0.25,7448612.320187,20497,28.1809,{"date":544,"open":545,"high":272,"low":546,"close":351,"change":450,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",28.11,28.065,-0.53,6266278.647128,19066,28.1049,{"date":552,"open":553,"high":466,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",28.28,28.115,28.23,0.29,1.04,6199231.217286,20223,28.1817,{"date":562,"open":263,"high":545,"low":311,"close":411,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",-0.1,-0.36,7317075.363023,18354,27.9815,{"date":569,"open":545,"high":342,"low":570,"close":571,"change":22,"percent_change":81,"volume":572,"transactions":573,"vwap":574},"2026-08-05",28.025,28.04,5948076.383807,17046,28.0966,{"date":576,"open":242,"high":571,"low":292,"close":302,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",0.44,1.6,6807837.568279,25255,27.9472,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":276,"percent_change":126,"volume":588,"transactions":589,"vwap":590},"2026-08-03",27.43,27.57,27.34,27.56,8483674.880338,26315,27.484,{"date":592,"open":593,"high":196,"low":594,"close":584,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",27.52,27.18,-0.16,-0.58,8364051.690079,27716,27.4167,{"date":601,"open":602,"high":603,"low":604,"close":20,"change":478,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",27.2,27.595,27.145,3.18,9653118.451218,14085,27.4446,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":295,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",26.91,27.215,26.62,26.74,-0.89,10872859.698078,19802,26.8551,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":450,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",26.82,27.095,26.775,26.98,-0.55,8127444.035201,14728,26.974,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":14,"volume":636,"transactions":637,"vwap":638},"2026-07-27",27.31,27.35,26.96,27.13,0.09,9483587.005259,16203,27.0819,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":450,"volume":646,"transactions":647,"vwap":648},"2026-07-24",27.11,27.22,26.995,27.04,-0.04,7978594.996646,17754,27.0924,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":364,"percent_change":413,"volume":655,"transactions":656,"vwap":657},"2026-07-23",27.02,27.19,26.935,27.08,6504275.70274,13743,27.0548,{"date":659,"open":632,"high":660,"low":661,"close":632,"change":21,"percent_change":22,"volume":662,"transactions":663,"vwap":664},"2026-07-22",27.44,27.3014,5675720.605165,11864,27.3803,{"date":666,"open":667,"high":668,"low":657,"close":586,"change":44,"percent_change":669,"volume":670,"transactions":663,"vwap":671},"2026-07-21",27.14,27.38,1.79,4917193.341604,27.2966,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":450,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",27.06,27.1151,26.835,26.86,-0.56,7745888.572651,15459,26.9497,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":450,"percent_change":625,"volume":688,"transactions":689,"vwap":690},"2026-07-17",26.8,27.15,26.745,27.01,9988796.968975,19528,27.0114,{"date":692,"open":652,"high":693,"low":654,"close":694,"change":354,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",27.3096,27.16,-1.16,9009123.191933,18027,27.1728,{"date":700,"open":216,"high":701,"low":702,"close":226,"change":538,"percent_change":530,"volume":703,"transactions":704,"vwap":705},"2026-07-15",27.5299,27.21,8968695.979843,19329,27.3868,{"date":707,"open":189,"high":587,"low":708,"close":709,"change":80,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-14",27.365,27.41,1.26,6445600.25547,12896,27.4329,{"date":715,"open":642,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-13",27.27,27.0101,27.07,-0.48,-1.74,7549010.352952,20695,27.1215,{"date":725,"open":726,"high":17,"low":632,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",27.46,27.55,0.1,0.36,7114200,{"date":732,"open":586,"high":733,"low":586,"close":313,"change":492,"percent_change":734,"volume":735,"transactions":9,"vwap":313},"2026-07-09",27.53,0.59,6490000,{"date":737,"open":738,"high":631,"low":739,"close":740,"change":217,"percent_change":218,"volume":741,"transactions":9,"vwap":740},"2026-07-08",27.059999,26.92,27.29,10279900,{"date":743,"open":744,"high":214,"low":745,"close":226,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":226},"2026-07-07",27.65,27.37,-0.39,-1.4,7879400,{"date":750,"open":751,"high":311,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",27.77,27.75,27.87,0.4,1.46,7610100,{"date":758,"open":20,"high":759,"low":760,"close":216,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":216},"2026-07-02",27.79,27.23,0.17,0.62,8231600,{"date":765,"open":203,"high":216,"low":740,"close":766,"change":316,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-01",27.3,-1.44,6725500,{"date":770,"open":593,"high":294,"low":771,"close":214,"change":761,"percent_change":762,"volume":772,"transactions":9,"vwap":214},"2026-06-30",27.49,6047500,{"date":774,"open":584,"high":733,"low":775,"close":733,"change":276,"percent_change":126,"volume":776,"transactions":9,"vwap":733},"2026-06-29",27.17,9295000,{"date":778,"open":779,"high":20,"low":766,"close":780,"change":295,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-26",27.33,27.4,-0.87,8314700,{"date":784,"open":751,"high":242,"low":226,"close":253,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":253},"2026-06-25",0.38,1.39,6465600,{"date":789,"open":766,"high":203,"low":634,"close":790,"change":470,"percent_change":72,"volume":791,"transactions":9,"vwap":790},"2026-06-24",27.26,8564900,{"date":793,"open":745,"high":314,"low":631,"close":780,"change":615,"percent_change":794,"volume":795,"transactions":9,"vwap":780},"2026-06-23",-3.15,8636500,{"date":797,"open":499,"high":798,"low":422,"close":340,"change":799,"percent_change":401,"volume":800,"transactions":9,"vwap":340},"2026-06-22",28.36,0.06,7930600,{"date":802,"open":430,"high":803,"low":804,"close":555,"change":343,"percent_change":344,"volume":805,"transactions":9,"vwap":555},"2026-06-18",28.31,28.17,6325900,{"date":807,"open":808,"high":521,"low":753,"close":245,"change":595,"percent_change":809,"volume":810,"transactions":9,"vwap":245},"2026-06-17",28.26,-0.57,7472100,{"date":812,"open":363,"high":808,"low":813,"close":351,"change":814,"percent_change":814,"volume":815,"transactions":9,"vwap":351},"2026-06-16",28.040001,0,6629100,{"date":817,"open":272,"high":422,"low":818,"close":351,"change":80,"percent_change":305,"volume":819,"transactions":9,"vwap":351},"2026-06-15",28.049999,5098700,{"date":821,"open":17,"high":352,"low":216,"close":215,"change":523,"percent_change":556,"volume":822,"transactions":9,"vwap":215},"2026-06-12",6114900,{"date":824,"open":687,"high":18,"low":739,"close":188,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":188},"2026-06-11",0.98,3.67,10298100,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":746,"percent_change":767,"volume":833,"transactions":9,"vwap":832},"2026-06-10",26.9,27.12,26.68,9779900,{"date":835,"open":189,"high":836,"low":837,"close":718,"change":814,"percent_change":814,"volume":838,"transactions":9,"vwap":718},"2026-06-09",27.5,26.58,9685400,{"date":840,"open":652,"high":206,"low":651,"close":718,"change":530,"percent_change":841,"volume":842,"transactions":9,"vwap":718},"2026-06-08",0.97,9356900,{"date":844,"open":313,"high":726,"low":614,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-05",26.81,-1.05,-3.77,11086500,{"date":850,"open":18,"high":851,"low":188,"close":410,"change":523,"percent_change":556,"volume":852,"transactions":9,"vwap":410},"2026-06-04",27.89,5211200,{"date":854,"open":855,"high":245,"low":294,"close":242,"change":295,"percent_change":296,"volume":856,"transactions":9,"vwap":242},"2026-06-03",27.91,7118500,{"date":858,"open":410,"high":859,"low":860,"close":859,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-06-02",28.02,27.83,0.15,0.54,8583300,{"date":865,"open":294,"high":263,"low":20,"close":753,"change":728,"percent_change":729,"volume":866,"transactions":9,"vwap":753},"2026-06-01",9323100,{"date":868,"open":352,"high":869,"low":752,"close":751,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":751},"2026-05-29",27.96,0.05,0.18,9178700,{"date":874,"open":771,"high":330,"low":660,"close":235,"change":523,"percent_change":556,"volume":875,"transactions":9,"vwap":235},"2026-05-28",8452500,{"date":877,"open":752,"high":242,"low":587,"close":253,"change":470,"percent_change":878,"volume":879,"transactions":9,"vwap":253},"2026-05-27",-0.5,5834400,{"date":881,"open":225,"high":330,"low":744,"close":242,"change":101,"percent_change":882,"volume":883,"transactions":9,"vwap":242},"2026-05-26",1.94,7333500,{"date":885,"open":586,"high":709,"low":760,"close":206,"change":315,"percent_change":316,"volume":886,"transactions":9,"vwap":206},"2026-05-22",6708900,{"date":888,"open":651,"high":313,"low":889,"close":203,"change":890,"percent_change":87,"volume":891,"transactions":9,"vwap":203},"2026-05-21",26.94,0.2,6503900,{"date":893,"open":894,"high":702,"low":895,"close":694,"change":126,"percent_change":896,"volume":897,"transactions":9,"vwap":694},"2026-05-20",26.76,26.7,1.76,6881800,{"date":899,"open":613,"high":900,"low":901,"close":902,"change":217,"percent_change":170,"volume":903,"transactions":9,"vwap":902},"2026-05-19",26.87,26.55,26.69,8228000,{"date":905,"open":906,"high":624,"low":907,"close":908,"change":871,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-18",26.89,26.64,26.88,0.67,9532200,{"date":912,"open":913,"high":684,"low":613,"close":895,"change":596,"percent_change":914,"volume":915,"transactions":9,"vwap":895},"2026-05-15",26.77,-2.13,7437600,{"date":917,"open":740,"high":203,"low":918,"close":919,"change":920,"percent_change":315,"volume":921,"transactions":9,"vwap":919},"2026-05-14",27.24,27.28,-0.03,5734400,{"date":923,"open":641,"high":631,"low":738,"close":631,"change":530,"percent_change":924,"volume":925,"transactions":9,"vwap":631},"2026-05-13",0.96,6401300,{"date":927,"open":928,"high":654,"low":684,"close":929,"change":930,"percent_change":355,"volume":931,"transactions":9,"vwap":929},"2026-05-12",27.040001,27.049999,-0.31,7718000,{"date":933,"open":934,"high":584,"low":934,"close":203,"change":814,"percent_change":814,"volume":935,"transactions":9,"vwap":203},"2026-05-11",27.32,7374700,{"date":937,"open":918,"high":203,"low":652,"close":203,"change":58,"percent_change":938,"volume":939,"transactions":9,"vwap":203},"2026-05-08",1.67,7267100,{"date":941,"open":726,"high":726,"low":611,"close":611,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":611},"2026-05-07",-0.46,-1.68,8512700,{"date":946,"open":631,"high":189,"low":918,"close":745,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":745},"2026-05-06",0.72,2.7,7060000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":384,"percent_change":578,"volume":956,"transactions":9,"vwap":955},"2026-05-05",26.49,26.71,26.46,26.65,7388300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":930,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-04",26.47,26.54,26.14,26.23,-1.17,8779300,{"date":966,"open":837,"high":614,"low":967,"close":960,"change":440,"percent_change":323,"volume":968,"transactions":9,"vwap":960},"2026-05-01",26.52,9094400,{"date":970,"open":971,"high":613,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-30",26.24,26.21,26.56,0.65,2.51,5451800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-29",26.059999,26.08,25.79,25.91,-0.25,-0.96,9528500,{"date":987,"open":988,"high":962,"low":989,"close":990,"change":315,"percent_change":432,"volume":991,"transactions":9,"vwap":990},"2026-04-28",26.17,26.040001,26.16,8972300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":645,"percent_change":450,"volume":998,"transactions":9,"vwap":997},"2026-04-27",26.38,26.43,26.25,26.27,7473000,{"date":1000,"open":972,"high":1001,"low":961,"close":1002,"change":761,"percent_change":974,"volume":1003,"transactions":9,"vwap":1002},"2026-04-24",26.36,26.31,8237800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":961,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":961},"2026-04-23",26.29,26.4,25.86,-0.26,-0.98,11212600,{"date":1013,"open":1014,"high":1015,"low":1006,"close":1007,"change":88,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1007},"2026-04-22",26.41,26.42,0.84,7396100,{"date":1019,"open":613,"high":1020,"low":1021,"close":1022,"change":596,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-21",26.66,26.15,26.18,-2.17,10867400,{"date":1026,"open":895,"high":913,"low":973,"close":894,"change":256,"percent_change":1027,"volume":1028,"transactions":9,"vwap":894},"2026-04-20",-0.45,9336300,{"date":1030,"open":906,"high":654,"low":845,"close":908,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":908},"2026-04-17",0.37,1.4,10081900,{"date":1035,"open":1036,"high":613,"low":1014,"close":1037,"change":21,"percent_change":22,"volume":1038,"transactions":9,"vwap":1037},"2026-04-16",26.6,26.51,9368400,{"date":1040,"open":1037,"high":901,"low":995,"close":1041,"change":315,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-15",26.5,-0.41,7998500,{"date":1045,"open":959,"high":907,"low":1015,"close":1046,"change":556,"percent_change":394,"volume":1047,"transactions":9,"vwap":1046},"2026-04-14",26.61,9441500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":761,"percent_change":974,"volume":1054,"transactions":9,"vwap":1053},"2026-04-13",25.92,26.35,25.89,26.32,10549200,{"date":1056,"open":996,"high":1057,"low":979,"close":1021,"change":22,"percent_change":861,"volume":1058,"transactions":9,"vwap":1021},"2026-04-10",26.28,7811000,{"date":1060,"open":982,"high":962,"low":1061,"close":1062,"change":441,"percent_change":364,"volume":1063,"transactions":9,"vwap":1062},"2026-04-09",25.83,26.11,11976200,{"date":1065,"open":996,"high":1057,"low":1066,"close":1022,"change":557,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1022},"2026-04-08",26,4.14,11855600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":814,"percent_change":814,"volume":1075,"transactions":9,"vwap":1074},"2026-04-07",24.97,25.17,24.72,25.14,16326800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1074,"change":492,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1074},"2026-04-06",25.030001,25.19,25.02,0.64,13218200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":595,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-02",24.59,25.08,24.51,24.98,-0.64,12473500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1074,"change":285,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1074},"2026-04-01",25.12,25.33,25.040001,1.58,14024700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-31",24.27,24.77,24.18,24.75,0.78,3.25,22540400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":440,"percent_change":323,"volume":1113,"transactions":9,"vwap":1112},"2026-03-30",24.17,24.23,23.86,23.97,12824500,{"date":1115,"open":1116,"high":1110,"low":1117,"close":1118,"change":111,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-27",24.08,23.9,23.99,-0.7,11208400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-26",24.4,24.6,24.15,24.16,-0.59,-2.38,11303900,{"date":1131,"open":1132,"high":1133,"low":1124,"close":1103,"change":14,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1103},"2026-03-25",24.81,24.88,1.35,10593200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-24",24.24,24.58,24.2,24.42,-0.21,-0.85,9855100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":974,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-23",24.47,24.91,24.36,24.63,2.71,17117700,{"date":1154,"open":1155,"high":1155,"low":1111,"close":1156,"change":208,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-20",24.67,23.98,-3.23,22227600,{"date":1160,"open":1161,"high":1148,"low":1162,"close":1163,"change":920,"percent_change":256,"volume":1164,"transactions":9,"vwap":1163},"2026-03-19",24.33,24.32,24.78,22826600,{"date":1166,"open":1167,"high":1168,"low":1163,"close":1132,"change":316,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1132},"2026-03-18",25.09,25.16,-1.59,12566100,{"date":1172,"open":1173,"high":1174,"low":1079,"close":1175,"change":538,"percent_change":524,"volume":1176,"transactions":9,"vwap":1175},"2026-03-17",25.27,25.38,25.21,12231700,{"date":1178,"open":1080,"high":1175,"low":1179,"close":1074,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1074},"2026-03-16",24.95,0.52,2.11,10328100,{"date":1184,"open":1088,"high":1185,"low":1186,"close":1187,"change":1009,"percent_change":846,"volume":1188,"transactions":9,"vwap":1187},"2026-03-13",25.1,24.57,24.62,13055100,{"date":1190,"open":1191,"high":1191,"low":1163,"close":1133,"change":878,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1133},"2026-03-12",25.11,-1.97,11206800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1174,"change":440,"percent_change":323,"volume":1199,"transactions":9,"vwap":1174},"2026-03-11",25.3,25.47,25.18,11021700,{"date":1201,"open":1202,"high":1008,"low":1203,"close":1204,"change":1205,"percent_change":383,"volume":1206,"transactions":9,"vwap":1204},"2026-03-10",25.54,25.37,25.4,0.03,15162800,{"date":1208,"open":1103,"high":1197,"low":1209,"close":1203,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1203},"2026-03-09",24.53,0.23,0.91,18966500,{"date":1214,"open":1133,"high":1215,"low":1216,"close":1074,"change":217,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1074},"2026-03-06",25.26,24.8,-0.75,14003500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1094,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1094},"2026-03-05",25.52,25.68,25.07,-0.62,-2.39,14082900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":343,"percent_change":197,"volume":1233,"transactions":9,"vwap":1232},"2026-03-04",25.76,26.02,25.65,25.95,17897500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-03",25.31,25.77,24.99,25.64,-0.94,-3.54,20578600,{"date":1244,"open":1014,"high":832,"low":1245,"close":837,"change":1027,"percent_change":1246,"volume":1247,"transactions":9,"vwap":837},"2026-03-02",26.37,-1.66,11954200,{"date":1249,"open":738,"high":775,"low":1250,"close":1251,"change":645,"percent_change":450,"volume":1252,"transactions":9,"vwap":1251},"2026-02-27",26.99,27.030001,16443800,{"date":1254,"open":641,"high":667,"low":677,"close":718,"change":1255,"percent_change":645,"volume":1256,"transactions":9,"vwap":718},"2026-02-26",-0.01,14548800,{"date":1258,"open":633,"high":1259,"low":1260,"close":654,"change":246,"percent_change":1261,"volume":1262,"transactions":9,"vwap":654},"2026-02-25",27.1,26.93,1.12,8360400,{"date":1264,"open":907,"high":1265,"low":1046,"close":1266,"change":276,"percent_change":51,"volume":1267,"transactions":9,"vwap":1266},"2026-02-24",26.84,26.78,8945800,{"date":1269,"open":614,"high":1270,"low":1271,"close":955,"change":1272,"percent_change":471,"volume":1273,"transactions":9,"vwap":955},"2026-02-23",26.83,26.57,-0.13,12072600,{"date":1275,"open":1041,"high":1276,"low":1277,"close":1266,"change":459,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1266},"2026-02-20",26.79,26.48,1.02,13138500,{"date":1281,"open":1001,"high":1037,"low":1002,"close":1037,"change":1255,"percent_change":645,"volume":1282,"transactions":9,"vwap":1037},"2026-02-19",14154400,{"date":1284,"open":952,"high":907,"low":995,"close":967,"change":635,"percent_change":80,"volume":1285,"transactions":9,"vwap":967},"2026-02-18",11030600,{"date":1287,"open":1288,"high":1277,"low":1289,"close":995,"change":227,"percent_change":1290,"volume":1291,"transactions":9,"vwap":995},"2026-02-17",26.3,26.13,-0.23,14063800,{"date":1293,"open":994,"high":1294,"low":972,"close":952,"change":635,"percent_change":80,"volume":1295,"transactions":9,"vwap":952},"2026-02-13",26.53,13766300,{"date":1297,"open":902,"high":614,"low":1053,"close":1007,"change":207,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1007},"2026-02-12",-0.83,14454100,{"date":1301,"open":1036,"high":1020,"low":1302,"close":613,"change":890,"percent_change":1303,"volume":1304,"transactions":9,"vwap":613},"2026-02-11",26.39,0.76,15132200,{"date":1306,"open":954,"high":1041,"low":1302,"close":1015,"change":538,"percent_change":459,"volume":1307,"transactions":9,"vwap":1015},"2026-02-10",13178900,{"date":1309,"open":979,"high":1245,"low":979,"close":1051,"change":785,"percent_change":755,"volume":1310,"transactions":9,"vwap":1051},"2026-02-09",12510300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":37,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-06",25.71,25.97,25.7,2.28,10457100,{"date":1319,"open":1320,"high":1321,"low":1094,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-05",25.45,25.6,25.39,-0.33,-1.28,15459600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":870,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-04",25.96,25.98,25.61,25.72,0.19,19436400,{"date":1335,"open":1239,"high":1336,"low":1197,"close":1337,"change":799,"percent_change":1210,"volume":1338,"transactions":9,"vwap":1337},"2026-02-03",25.74,25.67,18421900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1330,"change":761,"percent_change":909,"volume":1344,"transactions":9,"vwap":1330},"2026-02-02",25.44,25.62,25.42,13856300,{"date":1346,"open":1347,"high":1336,"low":1203,"close":1341,"change":564,"percent_change":747,"volume":1348,"transactions":9,"vwap":1341},"2026-01-30",25.69,18694800,{"date":1350,"open":982,"high":1050,"low":1351,"close":1352,"change":276,"percent_change":95,"volume":1353,"transactions":9,"vwap":1352},"2026-01-29",25.49,25.8,14698600,{"date":1355,"open":1313,"high":1356,"low":1357,"close":1337,"change":111,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1337},"2026-01-28",25.73,25.51,-0.66,13220200,{"date":1361,"open":1337,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-27",25.88,25.66,25.84,0.41,1.61,12058200,{"date":1369,"open":1341,"high":1357,"low":1204,"close":1370,"change":276,"percent_change":95,"volume":1371,"transactions":9,"vwap":1370},"2026-01-26",25.43,10237200,{"date":1373,"open":1167,"high":1374,"low":1375,"close":1196,"change":861,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1196},"2026-01-23",25.32,25.049999,0.6,15597900,{"date":1379,"open":1074,"high":1380,"low":1223,"close":1381,"change":635,"percent_change":729,"volume":1382,"transactions":9,"vwap":1381},"2026-01-22",25.2,25.15,8674800,{"date":1384,"open":1385,"high":1191,"low":1101,"close":1386,"change":556,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-21",24.86,25.059999,1.17,15333800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1101,"change":1323,"percent_change":334,"volume":1394,"transactions":9,"vwap":1101},"2026-01-20",24.83,24.92,24.71,14688700,{"date":1396,"open":1086,"high":1185,"low":1071,"close":1185,"change":870,"percent_change":890,"volume":1397,"transactions":9,"vwap":1185},"2026-01-16",9314300,{"date":1399,"open":1167,"high":1093,"low":1400,"close":1375,"change":22,"percent_change":492,"volume":1401,"transactions":9,"vwap":1375},"2026-01-15",25.01,8992700,{"date":1403,"open":1071,"high":1400,"low":1148,"close":1400,"change":81,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1400},"2026-01-14",0.56,13801700,{"date":1407,"open":1071,"high":1088,"low":1132,"close":1408,"change":450,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-13",24.87,-0.6,10276000,{"date":1412,"open":1413,"high":1080,"low":1413,"close":1080,"change":492,"percent_change":1081,"volume":1414,"transactions":9,"vwap":1080},"2026-01-12",24.9,7497500,{"date":1416,"open":1417,"high":1133,"low":1418,"close":1385,"change":1210,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1385},"2026-01-09",24.74,24.73,0.93,8839500,{"date":1422,"open":1423,"high":1150,"low":1087,"close":1150,"change":21,"percent_change":22,"volume":1424,"transactions":9,"vwap":1150},"2026-01-08",24.54,8696000,{"date":1426,"open":1427,"high":1427,"low":1139,"close":1187,"change":315,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1187},"2026-01-07",24.69,-0.44,12444800,{"date":1431,"open":1427,"high":1417,"low":1432,"close":1418,"change":728,"percent_change":1365,"volume":1433,"transactions":9,"vwap":1418},"2026-01-06",24.65,9051000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1150,"change":459,"percent_change":344,"volume":1439,"transactions":9,"vwap":1150},"2026-01-05",24.45,24.66,24.43,14082700,{"date":1441,"open":1161,"high":1149,"low":1442,"close":1149,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1149},"2026-01-02",24.21,0.32,1.33,11540500,{"date":1447,"open":1125,"high":1109,"low":1448,"close":1448,"change":595,"percent_change":1358,"volume":1449,"transactions":9,"vwap":1448},"2025-12-31",24.040001,13031400,{"date":1451,"open":1452,"high":1100,"low":1102,"close":1140,"change":1205,"percent_change":383,"volume":1453,"transactions":9,"vwap":1140},"2025-12-30",24.22,6979300,{"date":1455,"open":1125,"high":1442,"low":1456,"close":1109,"change":645,"percent_change":111,"volume":1457,"transactions":9,"vwap":1109},"2025-12-29",24.1,7939700,{"date":1459,"open":1460,"high":1442,"low":1461,"close":1442,"change":538,"percent_change":556,"volume":1462,"transactions":9,"vwap":1442},"2025-12-26",24.19,24.13,6573500,{"date":1464,"open":1461,"high":1126,"low":1116,"close":1465,"change":870,"percent_change":401,"volume":1466,"transactions":9,"vwap":1465},"2025-12-24",24.14,3882300,{"date":1468,"open":1469,"high":1456,"low":1470,"close":1471,"change":761,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-23",24.059999,24.030001,24.09,0.71,7524100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":635,"percent_change":785,"volume":1480,"transactions":9,"vwap":1479},"2025-12-22",23.87,23.94,23.85,23.92,7377400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":276,"percent_change":157,"volume":1487,"transactions":9,"vwap":1486},"2025-12-19",23.79,23.91,23.77,23.83,7607400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1490,"change":1332,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1490},"2025-12-18",23.7,23.81,23.63,0.81,10936000,{"date":1496,"open":1497,"high":1490,"low":1498,"close":1499,"change":595,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-17",23.67,23.5,23.51,-0.68,16831000,{"date":1503,"open":1483,"high":1483,"low":1504,"close":1497,"change":470,"percent_change":1127,"volume":1505,"transactions":9,"vwap":1497},"2025-12-16",23.6,26088700,{"date":1507,"open":1508,"high":1117,"low":1509,"close":1491,"change":861,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1491},"2025-12-15",23.88,23.75,0.63,20531200,{"date":1513,"open":1478,"high":1478,"low":1514,"close":1515,"change":450,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-12",23.56,23.66,-0.63,15093800,{"date":1519,"open":1520,"high":1486,"low":1490,"close":1491,"change":678,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1491},"2025-12-11",23.72,-2.3,16102700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":459,"percent_change":1261,"volume":1529,"transactions":9,"vwap":1528},"2025-12-10",24.12,24.41,24.11,24.37,11426800,{"date":1531,"open":1125,"high":1442,"low":1471,"close":1456,"change":440,"percent_change":323,"volume":1532,"transactions":9,"vwap":1456},"2025-12-09",8677800,{"date":1534,"open":1110,"high":1110,"low":1471,"close":1525,"change":441,"percent_change":324,"volume":1535,"transactions":9,"vwap":1525},"2025-12-08",9468600,{"date":1537,"open":1442,"high":1538,"low":1125,"close":1460,"change":22,"percent_change":761,"volume":1539,"transactions":9,"vwap":1460},"2025-12-05",24.29,9038000,{"date":1541,"open":1140,"high":1452,"low":1456,"close":1125,"change":799,"percent_change":539,"volume":1542,"transactions":9,"vwap":1125},"2025-12-04",7950000,{"date":1544,"open":1112,"high":1471,"low":1545,"close":1471,"change":81,"percent_change":37,"volume":1546,"transactions":9,"vwap":1471},"2025-12-03",23.95,10470000,{"date":1548,"open":1112,"high":1112,"low":1111,"close":1545,"change":635,"percent_change":785,"volume":1549,"transactions":9,"vwap":1545},"2025-12-02",10365400,{"date":1551,"open":1484,"high":1156,"low":1478,"close":1111,"change":470,"percent_change":596,"volume":1552,"transactions":9,"vwap":1111},"2025-12-01",9278000,{"date":1554,"open":1117,"high":1555,"low":1476,"close":1555,"change":728,"percent_change":384,"volume":1556,"transactions":9,"vwap":1555},"2025-11-28",24,4071900,{"date":1558,"open":1485,"high":1477,"low":1559,"close":1117,"change":459,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1117},"2025-11-26",23.71,1.14,7800900,{"date":1563,"open":1564,"high":1492,"low":1565,"close":1492,"change":539,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1492},"2025-11-25",23.46,23.38,1.07,9201000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1565,"change":538,"percent_change":246,"volume":1573,"transactions":9,"vwap":1565},"2025-11-24",23.28,23.4,23.22,10107900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-11-21",23.15,23.37,23.049999,23.31,0.35,1.52,21528000,{"date":1584,"open":1585,"high":1498,"low":25,"close":25,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":25},"2025-11-20",23.45,-0.34,-1.46,18243200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":441,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-19",23.33,23.43,23.18,23.3,-0.3,12620200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1577,"change":983,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1577},"2025-11-18",23.32,23.44,23.21,-1.06,18370200,{"date":1605,"open":1606,"high":1478,"low":1607,"close":1608,"change":930,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-17",23.76,23.53,23.62,-1.3,10868900,{"date":1612,"open":1613,"high":1118,"low":1509,"close":1614,"change":645,"percent_change":111,"volume":1615,"transactions":9,"vwap":1614},"2025-11-14",23.78,23.93,12311800,{"date":1617,"open":1140,"high":1110,"low":1614,"close":1112,"change":324,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1112},"2025-11-13",-1.2,12055300,{"date":1621,"open":1126,"high":1622,"low":1126,"close":1623,"change":761,"percent_change":1472,"volume":1624,"transactions":9,"vwap":1623},"2025-11-12",24.28,24.26,8463600,{"date":1626,"open":1555,"high":1461,"low":1555,"close":1471,"change":861,"percent_change":1510,"volume":1627,"transactions":9,"vwap":1471},"2025-11-11",6406400,{"date":1629,"open":1486,"high":1630,"low":1485,"close":1477,"change":524,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1477},"2025-11-10",23.96,1.18,7564200,{"date":1634,"open":1635,"high":1515,"low":1636,"close":1515,"change":523,"percent_change":80,"volume":1637,"transactions":9,"vwap":1515},"2025-11-07",23.48,23.39,11922100,{"date":1639,"open":1497,"high":1490,"low":1498,"close":1640,"change":315,"percent_change":942,"volume":1641,"transactions":9,"vwap":1640},"2025-11-06",23.58,11356900,{"date":1643,"open":1644,"high":1520,"low":1607,"close":1645,"change":492,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-05",23.54,23.69,0.68,8121300,{"date":1649,"open":1644,"high":1515,"low":1499,"close":1607,"change":1595,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1607},"2025-11-04",-1.26,10667200,{"date":1653,"open":1654,"high":1478,"low":1655,"close":1486,"change":538,"percent_change":556,"volume":1656,"transactions":9,"vwap":1486},"2025-11-03",23.84,23.73,7070400,{"date":1658,"open":1483,"high":1659,"low":1497,"close":1606,"change":645,"percent_change":111,"volume":1660,"transactions":9,"vwap":1606},"2025-10-31",23.8,12531700,{"date":1662,"open":1606,"high":1663,"low":1509,"close":1659,"change":315,"percent_change":942,"volume":1664,"transactions":9,"vwap":1659},"2025-10-30",23.89,9252300,{"date":1666,"open":1667,"high":1668,"low":1483,"close":1484,"change":256,"percent_change":878,"volume":1669,"transactions":9,"vwap":1484},"2025-10-29",24.049999,24.07,11054300,{"date":1671,"open":1156,"high":1116,"low":1477,"close":1470,"change":814,"percent_change":814,"volume":1672,"transactions":9,"vwap":1470},"2025-10-28",6731900,{"date":1674,"open":1555,"high":1470,"low":1545,"close":1470,"change":871,"percent_change":402,"volume":1675,"transactions":9,"vwap":1470},"2025-10-27",5992100,{"date":1677,"open":1678,"high":1508,"low":1659,"close":1478,"change":523,"percent_change":80,"volume":1679,"transactions":9,"vwap":1478},"2025-10-24",23.82,6047900,{"date":1681,"open":1490,"high":1659,"low":1490,"close":1485,"change":1682,"percent_change":136,"volume":1683,"transactions":9,"vwap":1485},"2025-10-23",0.11,8264600,{"date":1685,"open":1497,"high":1520,"low":1644,"close":1515,"change":1686,"percent_change":523,"volume":1687,"transactions":9,"vwap":1515},"2025-10-22",0.02,12935500,{"date":1689,"open":1559,"high":1690,"low":1492,"close":1691,"change":207,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-21",23.74,23.64,-0.92,6809800,{"date":1695,"open":1690,"high":1476,"low":1690,"close":1111,"change":88,"percent_change":1419,"volume":1696,"transactions":9,"vwap":1111},"2025-10-20",4967500,{"date":1698,"open":1644,"high":1515,"low":1699,"close":1691,"change":1205,"percent_change":276,"volume":1700,"transactions":9,"vwap":1691},"2025-10-17",23.49,7797000,{"date":1702,"open":1515,"high":1655,"low":1607,"close":1703,"change":1682,"percent_change":126,"volume":1704,"transactions":9,"vwap":1703},"2025-10-16",23.61,9486600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1498,"change":761,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1498},"2025-10-15",23.47,23.55,23.34,0.73,8032500,{"date":1713,"open":1714,"high":1571,"low":1578,"close":1591,"change":523,"percent_change":80,"volume":1715,"transactions":9,"vwap":1591},"2025-10-14",23.07,7112700,{"date":1717,"open":1593,"high":1570,"low":1718,"close":1719,"change":1210,"percent_change":173,"volume":1720,"transactions":9,"vwap":1719},"2025-10-13",23.13,23.25,5263900,{"date":1722,"open":1723,"high":1592,"low":1724,"close":1725,"change":1428,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-10",23.41,22.98,23.02,-1.88,7788200,{"date":1729,"open":1645,"high":1645,"low":1571,"close":1564,"change":236,"percent_change":1143,"volume":1730,"transactions":9,"vwap":1564},"2025-10-09",6567100,{"date":1732,"open":1515,"high":1733,"low":1504,"close":1515,"change":728,"percent_change":384,"volume":1734,"transactions":9,"vwap":1515},"2025-10-08",23.68,5753700,{"date":1736,"open":1655,"high":1690,"low":1514,"close":1514,"change":1290,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1514},"2025-10-07",-0.97,7941300,{"date":1740,"open":1483,"high":1478,"low":1606,"close":1483,"change":799,"percent_change":539,"volume":1741,"transactions":9,"vwap":1483},"2025-10-06",5423200,{"date":1743,"open":1733,"high":1485,"low":1515,"close":1655,"change":890,"percent_change":478,"volume":1744,"transactions":9,"vwap":1655},"2025-10-03",5658100,{"date":1746,"open":1747,"high":1748,"low":1571,"close":1607,"change":799,"percent_change":530,"volume":1749,"transactions":9,"vwap":1607},"2025-10-02",23.57,23.59,6570500,{"date":1751,"open":1636,"high":1498,"low":1636,"close":1707,"change":1332,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1707},"2025-10-01",0.82,6795100,{"date":1755,"open":1593,"high":1579,"low":1576,"close":1570,"change":635,"percent_change":285,"volume":1756,"transactions":9,"vwap":1570},"2025-09-30",7279500,{"date":1758,"open":1576,"high":1601,"low":1759,"close":1760,"change":728,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-09-29",23.14,23.19,0.43,6059900,{"date":1764,"open":1725,"high":1765,"low":1766,"close":1765,"change":861,"percent_change":974,"volume":1767,"transactions":9,"vwap":1765},"2025-09-26",23.09,22.99,6209200,{"date":1769,"open":25,"high":1724,"low":1770,"close":1771,"change":595,"percent_change":218,"volume":1772,"transactions":9,"vwap":1771},"2025-09-25",22.85,22.94,6959300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":595,"percent_change":218,"volume":1779,"transactions":9,"vwap":1778},"2025-09-24",23.16,23.2,23.08,23.1,7099300,{"date":1781,"open":1782,"high":1636,"low":1783,"close":1784,"change":1785,"percent_change":1142,"volume":1786,"transactions":9,"vwap":1784},"2025-09-23",23.36,23.23,23.26,-0.05,6196400,{"date":1788,"open":1601,"high":1579,"low":1775,"close":1579,"change":728,"percent_change":1761,"volume":1789,"transactions":9,"vwap":1579},"2025-09-22",4824200,{"date":1791,"open":1572,"high":1792,"low":1576,"close":1601,"change":323,"percent_change":1586,"volume":1793,"transactions":9,"vwap":1601},"2025-09-19",23.24,8734000,{"date":1795,"open":1572,"high":1599,"low":1576,"close":1796,"change":635,"percent_change":285,"volume":1797,"transactions":9,"vwap":1796},"2025-09-18",23.29,8508000,{"date":1799,"open":1800,"high":1571,"low":1801,"close":1776,"change":563,"percent_change":257,"volume":1802,"transactions":9,"vwap":1776},"2025-09-17",23.27,23.11,12116900,{"date":1804,"open":1591,"high":1591,"low":1572,"close":1594,"change":645,"percent_change":111,"volume":1805,"transactions":9,"vwap":1594},"2025-09-16",12116100,{"date":1807,"open":1784,"high":1709,"low":1783,"close":1709,"change":1332,"percent_change":1752,"volume":1808,"transactions":9,"vwap":1709},"2025-09-15",6541900,{"date":1810,"open":1811,"high":1760,"low":1765,"close":1576,"change":563,"percent_change":257,"volume":1812,"transactions":9,"vwap":1576},"2025-09-12",23.17,6214900,{"date":1814,"open":1765,"high":1719,"low":1815,"close":1719,"change":459,"percent_change":1387,"volume":1816,"transactions":9,"vwap":1719},"2025-09-11",23.059999,6189400,{"date":1818,"open":1819,"high":1777,"low":1820,"close":1724,"change":21,"percent_change":22,"volume":1821,"transactions":9,"vwap":1724},"2025-09-10",23.040001,22.95,6086300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":441,"percent_change":1595,"volume":1828,"transactions":9,"vwap":1827},"2025-09-09",22.93,23,22.91,22.97,7280300,{"date":1830,"open":1827,"high":1819,"low":1831,"close":1819,"change":88,"percent_change":924,"volume":1832,"transactions":9,"vwap":1819},"2025-09-08",22.92,6081400,{"date":1834,"open":1835,"high":25,"low":1836,"close":1837,"change":728,"percent_change":577,"volume":1838,"transactions":9,"vwap":1837},"2025-09-05",22.89,22.75,22.82,11283200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1842,"change":861,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-09-04",22.62,22.72,22.59,0.66,6609500,{"date":1847,"open":1848,"high":1843,"low":1848,"close":1849,"change":22,"percent_change":871,"volume":1850,"transactions":9,"vwap":1849},"2025-09-03",22.48,22.57,11472600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-09-02",22.43,22.55,22.37,22.53,-0.18,-0.79,11942000,{"date":1861,"open":1862,"high":1836,"low":1863,"close":1864,"change":1272,"percent_change":809,"volume":1865,"transactions":9,"vwap":1864},"2025-08-29",22.7,22.67,22.71,11211200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":635,"percent_change":754,"volume":1872,"transactions":9,"vwap":1871},"2025-08-28",22.83,22.86,22.78,22.84,5048200,{"date":1874,"open":1875,"high":1836,"low":1876,"close":1836,"change":920,"percent_change":1272,"volume":1877,"transactions":9,"vwap":1836},"2025-08-27",22.61,22.58,6408800,{"date":1879,"open":1880,"high":1870,"low":1862,"close":1870,"change":814,"percent_change":814,"volume":1881,"transactions":9,"vwap":1870},"2025-08-26",22.73,6761400,{"date":1883,"open":25,"high":1766,"low":1884,"close":1870,"change":324,"percent_change":1650,"volume":1885,"transactions":9,"vwap":1870},"2025-08-25",22.77,6562200,{"date":1887,"open":1888,"high":1778,"low":1870,"close":1714,"change":729,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1714},"2025-08-22",22.8,1.59,8441400,{"date":1892,"open":1842,"high":1836,"low":1893,"close":1864,"change":315,"percent_change":719,"volume":1894,"transactions":9,"vwap":1864},"2025-08-21",22.66,6254800,{"date":1896,"open":1897,"high":1871,"low":1836,"close":1837,"change":799,"percent_change":530,"volume":1898,"transactions":9,"vwap":1837},"2025-08-20",22.81,8574700,{"date":1900,"open":1770,"high":1869,"low":1880,"close":1901,"change":920,"percent_change":1272,"volume":1902,"transactions":9,"vwap":1901},"2025-08-19",22.76,20569600,{"date":1904,"open":1870,"high":1888,"low":1842,"close":1905,"change":1785,"percent_change":207,"volume":1906,"transactions":9,"vwap":1905},"2025-08-18",22.79,73778900,{"date":1908,"open":1909,"high":1909,"low":1888,"close":1871,"change":1682,"percent_change":44,"volume":1910,"transactions":9,"vwap":1871},"2025-08-15",22.87,8298800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1880,"change":645,"percent_change":1857,"volume":1916,"transactions":9,"vwap":1880},"2025-08-14",22.65,22.74,22.63,6948000,{"date":1918,"open":1842,"high":1870,"low":1864,"close":1884,"change":383,"percent_change":101,"volume":1919,"transactions":9,"vwap":1884},"2025-08-13",7398300,{"date":1921,"open":1922,"high":1893,"low":1923,"close":1913,"change":539,"percent_change":1261,"volume":1924,"transactions":9,"vwap":1913},"2025-08-12",22.49,22.45,7315900,{"date":1926,"open":1853,"high":1923,"low":1927,"close":1928,"change":323,"percent_change":564,"volume":1929,"transactions":9,"vwap":1928},"2025-08-11",22.36,22.4,6205100,{"date":1931,"open":1853,"high":1932,"low":1933,"close":1848,"change":1682,"percent_change":51,"volume":1934,"transactions":9,"vwap":1848},"2025-08-08",22.52,22.42,7983800,{"date":1936,"open":1933,"high":1937,"low":1938,"close":1855,"change":761,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1855},"2025-08-07",22.44,22.27,0.77,8666400,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":492,"percent_change":1710,"volume":1946,"transactions":9,"vwap":1945},"2025-08-06",22.13,22.23,22.2,8331200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1949,"change":1686,"percent_change":635,"volume":1952,"transactions":9,"vwap":1949},"2025-08-05",22.040001,22.07,21.94,7874800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":14,"percent_change":1581,"volume":1958,"transactions":9,"vwap":1956},"2025-08-04",21.93,22.02,21.92,7194500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":563,"percent_change":942,"volume":1965,"transactions":9,"vwap":1964},"2025-08-01",21.71,21.73,21.57,21.69,14129100,{"date":1967,"open":1968,"high":1957,"low":1962,"close":1969,"change":207,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-31",21.91,21.79,-1,13326600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1272,"percent_change":1127,"volume":1978,"transactions":9,"vwap":1977},"2025-07-30",22.08,22.14,21.9,22.01,8093600,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1975,"change":645,"percent_change":1857,"volume":1983,"transactions":9,"vwap":1975},"2025-07-29",22.18,22.1,6120400,{"date":1985,"open":1938,"high":1986,"low":1987,"close":1981,"change":930,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1981},"2025-07-28",22.31,22.11,-1.38,7369900,{"date":1991,"open":1992,"high":1922,"low":1993,"close":1922,"change":440,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1922},"2025-07-25",22.35,22.33,-0.09,5830900,{"date":1997,"open":1849,"high":1841,"low":1998,"close":1998,"change":1857,"percent_change":1858,"volume":1999,"transactions":9,"vwap":1998},"2025-07-24",22.51,8179200,{"date":2001,"open":2002,"high":2003,"low":1937,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-07-23",22.46,22.69,0.5,2.25,9499000,{"date":2008,"open":1974,"high":1945,"low":2009,"close":2010,"change":1682,"percent_change":2004,"volume":2011,"transactions":9,"vwap":2010},"2025-07-22",22.030001,22.19,5836400,{"date":2013,"open":2014,"high":1981,"low":1977,"close":1974,"change":81,"percent_change":1081,"volume":2015,"transactions":9,"vwap":1974},"2025-07-21",22.059999,5480200,{"date":2017,"open":2018,"high":1982,"low":1957,"close":1951,"change":1785,"percent_change":1290,"volume":2019,"transactions":9,"vwap":1951},"2025-07-18",22.09,5851300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":870,"percent_change":1210,"volume":2026,"transactions":9,"vwap":2025},"2025-07-17",21.89,22,21.85,21.99,6108300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1951,"change":728,"percent_change":136,"volume":2032,"transactions":9,"vwap":1951},"2025-07-16",21.84,21.95,21.76,10265800,{"date":2034,"open":1974,"high":1974,"low":2035,"close":2029,"change":207,"percent_change":1970,"volume":2036,"transactions":9,"vwap":2029},"2025-07-15",21.82,6818100,{"date":2038,"open":2039,"high":1974,"low":2030,"close":2014,"change":1686,"percent_change":635,"volume":2040,"transactions":9,"vwap":2014},"2025-07-14",21.97,5540800,{"date":2042,"open":1950,"high":1974,"low":2023,"close":1949,"change":236,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1949},"2025-07-11",-0.9,5232400,{"date":2046,"open":1981,"high":2047,"low":2048,"close":2049,"change":1686,"percent_change":635,"volume":2050,"transactions":9,"vwap":2049},"2025-07-10",22.25,22.12,22.24,6035200,{"date":2052,"open":2053,"high":2054,"low":1982,"close":2054,"change":81,"percent_change":1510,"volume":2055,"transactions":9,"vwap":2054},"2025-07-09",22.15,22.22,4650000,{"date":2057,"open":2039,"high":2018,"low":1955,"close":1974,"change":761,"percent_change":1104,"volume":2058,"transactions":9,"vwap":1974},"2025-07-08",8229900,{"date":2060,"open":1956,"high":2061,"low":2029,"close":1968,"change":364,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1968},"2025-07-07",22.049999,-1.22,7720100,{"date":2065,"open":1943,"high":2066,"low":1943,"close":1981,"change":1205,"percent_change":81,"volume":2067,"transactions":9,"vwap":1981},"2025-07-03",22.21,5013800,{"date":2069,"open":1977,"high":2053,"low":2070,"close":2053,"change":523,"percent_change":729,"volume":2071,"transactions":9,"vwap":2053},"2025-07-02",21.96,8986400,{"date":2073,"open":2061,"high":2048,"low":1956,"close":1950,"change":920,"percent_change":470,"volume":2074,"transactions":9,"vwap":1950},"2025-07-01",11656500,{"date":2076,"open":1977,"high":2048,"low":2039,"close":1982,"change":870,"percent_change":1210,"volume":2077,"transactions":9,"vwap":1982},"2025-06-30",12492000,{"date":2079,"open":2009,"high":2048,"low":1951,"close":2061,"change":861,"percent_change":1646,"volume":2080,"transactions":9,"vwap":2061},"2025-06-27",9835200,{"date":2082,"open":2083,"high":1968,"low":1969,"close":1976,"change":106,"percent_change":344,"volume":2084,"transactions":9,"vwap":1976},"2025-06-26",21.83,5953400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2087,"change":1009,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2087},"2025-06-25",21.66,21.68,21.6,-1.19,8823900,{"date":2093,"open":2083,"high":1951,"low":2094,"close":1957,"change":556,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1957},"2025-06-24",21.78,1.34,6447300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":81,"percent_change":974,"volume":2102,"transactions":9,"vwap":2100},"2025-06-23",21.35,21.63,21.34,48302500,{"date":2104,"open":1964,"high":1964,"low":2105,"close":2106,"change":1857,"percent_change":1298,"volume":2107,"transactions":9,"vwap":2106},"2025-06-20",21.48,21.49,6578500,{"date":2109,"open":1961,"high":1969,"low":2110,"close":2111,"change":799,"percent_change":524,"volume":2112,"transactions":9,"vwap":2111},"2025-06-18",21.62,21.67,8470700,{"date":2114,"open":2115,"high":2035,"low":2116,"close":2117,"change":324,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-06-17",21.81,21.59,21.61,-1.32,5683200,{"date":2121,"open":2039,"high":2018,"low":2122,"close":1976,"change":728,"percent_change":136,"volume":2123,"transactions":9,"vwap":1976},"2025-06-16",21.88,5683300,{"date":2125,"open":2035,"high":1957,"low":2126,"close":2127,"change":1009,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-06-13",21.74,21.8,-1.18,8102300,{"date":2131,"open":1956,"high":1974,"low":2023,"close":2014,"change":492,"percent_change":1710,"volume":2132,"transactions":9,"vwap":2014},"2025-06-12",4749800,{"date":2134,"open":2070,"high":2023,"low":2122,"close":1976,"change":1255,"percent_change":1785,"volume":2135,"transactions":9,"vwap":1976},"2025-06-11",6362400,{"date":2137,"open":1951,"high":1951,"low":2024,"close":1968,"change":22,"percent_change":871,"volume":2138,"transactions":9,"vwap":1968},"2025-06-10",4836800,{"date":2140,"open":2024,"high":1955,"low":2035,"close":2141,"change":21,"percent_change":870,"volume":2142,"transactions":9,"vwap":2141},"2025-06-09",21.87,5356200,{"date":2144,"open":2083,"high":2122,"low":1969,"close":2145,"change":538,"percent_change":1443,"volume":2146,"transactions":9,"vwap":2145},"2025-06-06",21.86,8074100,{"date":2148,"open":2024,"high":2122,"low":1962,"close":1969,"change":21,"percent_change":870,"volume":2149,"transactions":9,"vwap":1969},"2025-06-05",7329800,{"date":2151,"open":2152,"high":2029,"low":2153,"close":2094,"change":728,"percent_change":136,"volume":2154,"transactions":9,"vwap":2094},"2025-06-04",21.75,21.72,5789700,{"date":2156,"open":2110,"high":2157,"low":2158,"close":2088,"change":450,"percent_change":218,"volume":2159,"transactions":9,"vwap":2088},"2025-06-03",21.7,21.58,6020000,{"date":2161,"open":2100,"high":2083,"low":2158,"close":2083,"change":530,"percent_change":197,"volume":2162,"transactions":9,"vwap":2083},"2025-06-02",7581900,{"date":2164,"open":2158,"high":2110,"low":2165,"close":1963,"change":21,"percent_change":870,"volume":2166,"transactions":9,"vwap":1963},"2025-05-30",21.43,9165400,{"date":2168,"open":2117,"high":2117,"low":2169,"close":2170,"change":523,"percent_change":1031,"volume":2171,"transactions":9,"vwap":2170},"2025-05-29",21.47,21.56,7403300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2105,"change":1142,"percent_change":1737,"volume":2177,"transactions":9,"vwap":2105},"2025-05-28",21.52,21.53,21.44,7166100,{"date":2179,"open":2088,"high":2153,"low":2180,"close":1964,"change":246,"percent_change":1032,"volume":2181,"transactions":9,"vwap":1964},"2025-05-27",21.64,6292500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":523,"percent_change":785,"volume":2188,"transactions":9,"vwap":2187},"2025-05-23",21.19,21.42,21.17,21.39,8303800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":440,"percent_change":1994,"volume":2195,"transactions":9,"vwap":2194},"2025-05-22",21.27,21.38,21.22,21.31,9455700,{"date":2197,"open":2105,"high":2170,"low":2198,"close":2198,"change":1272,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-05-21",21.33,-0.61,9334100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":728,"percent_change":126,"volume":2206,"transactions":9,"vwap":2204},"2025-05-20",21.4,21.46,21.37,6914700,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":761,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-05-19",21.14,21.36,0.8,5982700,{"date":2214,"open":2209,"high":2184,"low":2215,"close":2184,"change":870,"percent_change":106,"volume":2216,"transactions":9,"vwap":2184},"2025-05-16",21.07,6630400,{"date":2218,"open":2219,"high":2209,"low":2220,"close":2209,"change":88,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2209},"2025-05-15",21.059999,21.01,1.05,5660200,{"date":2224,"open":2215,"high":2225,"low":2226,"close":2227,"change":441,"percent_change":1323,"volume":2228,"transactions":9,"vwap":2227},"2025-05-14",21.08,20.89,20.92,7233900,{"date":2230,"open":2227,"high":2231,"low":2232,"close":2233,"change":1686,"percent_change":728,"volume":2234,"transactions":9,"vwap":2233},"2025-05-13",21.049999,20.91,20.99,7698100,{"date":2236,"open":2232,"high":2237,"low":2238,"close":2237,"change":1682,"percent_change":101,"volume":2239,"transactions":9,"vwap":2237},"2025-05-12",20.97,20.8,11125600,{"date":2241,"open":2232,"high":2232,"low":2242,"close":2243,"change":1682,"percent_change":101,"volume":2244,"transactions":9,"vwap":2243},"2025-05-09",20.79,20.86,6848100,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":441,"percent_change":1586,"volume":2250,"transactions":9,"vwap":2249},"2025-05-08",20.88,20.74,20.75,7066400,{"date":2252,"open":2253,"high":2254,"low":2249,"close":2255,"change":441,"percent_change":1586,"volume":2256,"transactions":9,"vwap":2255},"2025-05-07",20.83,20.9,20.82,9188900,{"date":2258,"open":2226,"high":2259,"low":2243,"close":2226,"change":440,"percent_change":563,"volume":2260,"transactions":9,"vwap":2226},"2025-05-06",20.95,8057200,{"date":2262,"open":2232,"high":2263,"low":2254,"close":2232,"change":22,"percent_change":1332,"volume":2264,"transactions":9,"vwap":2232},"2025-05-05",20.96,7703100,{"date":2266,"open":2253,"high":2227,"low":2242,"close":2267,"change":285,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-05-02",20.87,1.9,8379000,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":441,"percent_change":1586,"volume":2275,"transactions":9,"vwap":2274},"2025-05-01",20.63,20.45,20.48,9289900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":645,"percent_change":217,"volume":2282,"transactions":9,"vwap":2281},"2025-04-30",20.43,20.6,20.34,20.55,12343700,{"date":2284,"open":2285,"high":2272,"low":2286,"close":2287,"change":870,"percent_change":106,"volume":2288,"transactions":9,"vwap":2287},"2025-04-29",20.54,20.52,20.59,6852300,{"date":2290,"open":2291,"high":2281,"low":2292,"close":2285,"change":861,"percent_change":87,"volume":2293,"transactions":9,"vwap":2285},"2025-04-28",20.44,20.4,12632200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":799,"percent_change":246,"volume":2300,"transactions":9,"vwap":2299},"2025-04-25",20.31,20.41,20.26,20.39,8339800,{"date":180,"open":2302,"high":2280,"low":176,"close":2303,"change":861,"percent_change":87,"volume":2304,"transactions":9,"vwap":2303},20.18,20.33,9984900]