[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHH":3,"homepage-market-summary":29,"stock-historical-SCHH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab U.S. REIT ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1405,0.6928,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},22.06,21.9,22.155,21.85,0.21,0.96,9491651.1226,25.03,20.63,8410520.705556653,32.5,3955,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},20.5,8065878,2944045297.09472,6.62,"2025-04-24",[183,186,196,207,218,229,239,248,258,268,278,289,299,310,320,329,338,349,359,368,379,388,399,408,418,425,434,443,453,463,474,483,493,504,512,521,529,539,548,557,568,578,587,597,605,612,622,632,642,651,659,668,678,688,697,704,712,720,728,736,743,753,761,767,774,781,785,790,793,800,803,808,813,818,824,830,836,841,846,851,854,857,860,864,869,875,880,885,892,898,901,904,908,911,916,920,923,928,934,940,943,947,950,954,958,964,969,976,980,984,990,994,998,1003,1008,1016,1020,1025,1028,1034,1039,1044,1051,1055,1061,1068,1074,1080,1087,1093,1099,1107,1113,1121,1127,1134,1141,1148,1156,1160,1166,1172,1179,1183,1190,1196,1200,1204,1209,1214,1217,1221,1225,1228,1233,1237,1241,1245,1250,1255,1259,1263,1266,1269,1274,1280,1286,1292,1297,1302,1308,1316,1319,1323,1328,1333,1338,1342,1346,1352,1358,1364,1370,1375,1380,1383,1388,1394,1400,1405,1411,1416,1420,1425,1430,1434,1441,1445,1450,1457,1462,1466,1471,1475,1479,1482,1485,1488,1491,1494,1497,1500,1504,1508,1512,1515,1519,1522,1526,1529,1532,1535,1538,1541,1545,1548,1552,1556,1560,1564,1567,1570,1573,1576,1580,1584,1588,1592,1595,1600,1603,1607,1612,1616,1619,1622,1625,1628,1632,1635,1638,1641,1645,1648,1651,1654,1658,1661,1664,1667,1670,1673,1676,1680,1683,1686,1689,1693,1696,1700,1703,1706,1709,1713,1716,1719,1723,1726,1729,1733,1736,1740,1744,1747,1750,1754,1758,1761,1767,1770,1774,1778,1782,1785,1788,1791,1794,1797,1801,1805,1809,1813,1816,1819,1822,1825,1828,1832,1835,1838,1842,1845,1848,1851,1854,1857,1861,1864,1867,1870,1874,1877,1880,1884,1887,1891,1894,1897,1900,1903,1906,1909,1912,1915,1918,1921,1924,1927,1930,1933,1936,1940,1943,1947,1952,1956,1960,1963,1966,1970,1975,1978,1982,1985,1989,1992,1995,1997,2000,2004,2007,2010,2013,2017,2021],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},12177,22.0557,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",21.93,21.995,21.76,-0.1,-0.46,11884176.157695,14545,21.9074,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",22.01,22.175,21.91,21.95,0.09,0.41,9674071.802808,13055,21.9996,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",21.925,21.96,21.72,21.86,-0.18,-0.82,14860605.291115,17456,21.8343,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",22.32,22.38,22,22.04,-0.21,-0.94,13496619.154619,12253,22.0942,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",22.165,22.35,22.11,22.25,0,11252883.76837,10673,22.21,{"date":240,"open":241,"high":242,"low":199,"close":234,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",22.385,22.4401,-0.06,-0.27,11138833.762784,11707,22.2613,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":213,"volume":255,"transactions":256,"vwap":257},"2026-09-25",22.42,22.44,22.1641,22.31,-0.04,11883463.432856,11664,22.2783,{"date":259,"open":260,"high":261,"low":262,"close":232,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",22.47,22.535,22.33,-0.07,-0.31,15203519.577682,15021,22.4232,{"date":269,"open":270,"high":271,"low":272,"close":250,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",22.54,22.6797,22.395,-0.49,-2.14,9728956.717601,12070,22.5166,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",22.93,22.98,22.865,22.91,-0.02,-0.09,6315102.459972,8752,22.9281,{"date":290,"open":291,"high":292,"low":293,"close":280,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",22.81,22.965,22.8003,0.19,0.84,7491249.345429,10285,22.9136,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",22.83,22.88,22.735,22.74,-0.23,-1,6908953.484334,8819,22.8152,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":202,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",23.04,23.05,22.905,22.97,0.39,6975491.592697,9611,22.9822,{"date":321,"open":312,"high":322,"low":323,"close":302,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",23.255,22.7502,-0.15,-0.65,8805587.808337,10241,23.0483,{"date":330,"open":331,"high":332,"low":302,"close":333,"change":243,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",23.08,23.11,23.03,-0.26,8575185.512045,10290,23.0224,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",23.18,23.32,23,23.09,-0.11,-0.47,8270958.243821,10100,23.1174,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":81,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",23.22,23.28,23.1,23.2,0.61,10076652.153281,10435,23.2066,{"date":360,"open":361,"high":362,"low":342,"close":363,"change":111,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",23.31,23.35,23.06,-0.73,8148127.467465,10855,23.123,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",23.4,23.49,23.19,23.23,-0.24,-1.02,5273084.541105,7840,23.2532,{"date":380,"open":362,"high":381,"low":382,"close":383,"change":384,"percent_change":202,"volume":385,"transactions":386,"vwap":387},"2026-09-08",23.645,23.3302,23.47,0.02,6609742.974419,8951,23.5409,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",23.51,23.665,23.445,23.45,-0.16,-0.68,7293842.644876,9446,23.5682,{"date":400,"open":401,"high":402,"low":393,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":398},"2026-09-03",23.57,23.64,23.61,0.16,0.68,6154235.136235,8571,{"date":409,"open":410,"high":411,"low":412,"close":393,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",23.58,23.5828,23.33,-0.13,-0.55,7652215.00755,10080,23.4504,{"date":419,"open":410,"high":420,"low":421,"close":410,"change":235,"percent_change":235,"volume":422,"transactions":423,"vwap":424},"2026-09-01",23.72,23.475,5998111.49799,8354,23.6006,{"date":426,"open":427,"high":428,"low":429,"close":410,"change":394,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",23.66,23.7,23.425,-0.67,7623673.759481,9736,23.5407,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":344,"percent_change":192,"volume":440,"transactions":441,"vwap":442},"2026-08-28",23.97,23.994,23.71,23.74,4538836.655592,7963,23.8119,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":305,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",23.93,24.02,23.845,23.85,-0.96,3820025.813797,8275,23.9147,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":413,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",24.23,24.2665,24.065,24.08,-0.54,4143082.69273,7260,24.1545,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",24.22,24.27,24.085,24.21,0.03,0.12,5867968.869946,8374,24.2026,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":81,"percent_change":37,"volume":480,"transactions":481,"vwap":482},"2026-08-24",24.12,24.25,24.0101,24.18,3383866.588137,7153,24.1161,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":284,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",24.13,24.14,23.9499,24.04,-0.08,2787397.668126,6644,24.0323,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",23.98,24.17,23.9323,24.06,0.06,0.25,2931869.089481,7074,24.0963,{"date":505,"open":436,"high":488,"low":506,"close":507,"change":404,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",23.835,24,0.67,4449246.239898,7406,23.9404,{"date":513,"open":514,"high":515,"low":506,"close":516,"change":285,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",24.05,24.1,23.84,-0.38,3786608.893098,7675,23.9645,{"date":522,"open":523,"high":523,"low":524,"close":445,"change":213,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",24.03,23.8401,-0.75,4388269.543269,8960,23.9113,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":21,"volume":536,"transactions":537,"vwap":538},"2026-08-14",24.07,24.175,24.01,24.11,0.05,4526342.55827,15509,24.1164,{"date":540,"open":541,"high":486,"low":542,"close":498,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",23.915,23.88,0.27,1.13,4495491.540626,8433,24.0539,{"date":549,"open":550,"high":551,"low":410,"close":552,"change":106,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",23.62,23.81,23.79,1.02,5336683.116218,14690,23.7442,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",23.69,23.735,23.52,23.55,-0.22,-0.93,6589038.472574,19082,23.6309,{"date":569,"open":570,"high":571,"low":559,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",23.935,24.0251,23.77,-0.34,-1.41,6491630.616055,22225,23.7406,{"date":579,"open":533,"high":580,"low":581,"close":534,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",24.2001,23.94,0.1,0.42,5090825.327955,16158,24.1129,{"date":588,"open":589,"high":590,"low":591,"close":533,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",24.415,24.42,23.9401,-0.2,-0.83,6100595.374512,19626,24.0611,{"date":598,"open":599,"high":600,"low":601,"close":468,"change":235,"percent_change":235,"volume":602,"transactions":603,"vwap":604},"2026-08-05",24.24,24.2924,23.985,5897586.249483,14566,24.1218,{"date":606,"open":488,"high":607,"low":448,"close":468,"change":489,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",24.255,-0.33,7120913.766059,18704,24.1567,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":151,"volume":619,"transactions":620,"vwap":621},"2026-08-03",24.31,24.46,24.2,24.29,0.01,6363420.055938,19583,24.2889,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":273,"volume":629,"transactions":630,"vwap":631},"2026-07-31",24.38,24.4,24.125,24.28,-0.12,7813561.860178,16431,24.2881,{"date":633,"open":634,"high":635,"low":636,"close":625,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",24.78,24.8149,24.195,-0.36,-1.45,5746287.421805,9764,24.3408,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":243,"percent_change":374,"volume":648,"transactions":649,"vwap":650},"2026-07-29",24.85,24.8901,24.645,24.76,5518257.567638,9201,24.7599,{"date":652,"open":653,"high":24,"low":654,"close":655,"change":499,"percent_change":106,"volume":656,"transactions":657,"vwap":658},"2026-07-28",24.935,24.81,24.82,6073298.752023,9657,24.9244,{"date":660,"open":661,"high":662,"low":663,"close":647,"change":191,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",24.815,24.905,24.6901,-0.4,5112152.947928,8934,24.7845,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",24.54,24.925,24.86,0.52,2.14,5072457.976401,10159,24.8476,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":243,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",24.3,24.53,24.2799,24.34,-0.25,6180127.861623,8845,24.4096,{"date":689,"open":690,"high":691,"low":692,"close":625,"change":413,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",24.59,24.61,24.35,-0.53,4842855.55113,7295,24.4344,{"date":698,"open":681,"high":699,"low":700,"close":681,"change":469,"percent_change":470,"volume":701,"transactions":702,"vwap":703},"2026-07-21",24.58,24.41,4409824.331547,8358,24.5152,{"date":705,"open":681,"high":706,"low":625,"close":707,"change":344,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",24.665,24.5,-0.45,4116456.034258,7821,24.4864,{"date":713,"open":714,"high":715,"low":716,"close":691,"change":618,"percent_change":151,"volume":717,"transactions":718,"vwap":719},"2026-07-17",24.68,24.87,24.475,4603079.994743,8780,24.6211,{"date":721,"open":498,"high":691,"low":498,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",24.6,0.59,2.46,6012552.584694,9136,24.464,{"date":729,"open":730,"high":731,"low":732,"close":533,"change":284,"percent_change":489,"volume":733,"transactions":734,"vwap":735},"2026-07-15",24.09,24.2801,23.925,7490873.426448,9491,24.0366,{"date":737,"open":730,"high":486,"low":738,"close":523,"change":739,"percent_change":254,"volume":740,"transactions":741,"vwap":742},"2026-07-14",23.9402,-0.01,5972653.752681,7781,24.0053,{"date":744,"open":745,"high":746,"low":747,"close":488,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",23.965,24.16,23.9301,0.15,0.63,7599163.482692,10322,24.0142,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":202,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",23.92,23.95,23.68,23.89,0.38,5767300,{"date":762,"open":551,"high":756,"low":763,"close":764,"change":384,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",23.76,23.8,0.08,7393000,{"date":768,"open":476,"high":769,"low":763,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",24.15,23.78,-0.37,-1.53,8351900,{"date":775,"open":507,"high":776,"low":777,"close":769,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":769},"2026-07-07",24.32,23.99,0.28,1.17,5576600,{"date":782,"open":534,"high":476,"low":764,"close":783,"change":592,"percent_change":593,"volume":784,"transactions":9,"vwap":783},"2026-07-06",23.87,5931100,{"date":786,"open":542,"high":458,"low":448,"close":531,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":531},"2026-07-02",0.29,1.22,6283000,{"date":791,"open":428,"high":581,"low":559,"close":770,"change":582,"percent_change":583,"volume":792,"transactions":9,"vwap":770},"2026-07-01",7119300,{"date":794,"open":542,"high":795,"low":796,"close":757,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":757},"2026-06-30",23.91,23.67,-0.43,-1.78,9261600,{"date":801,"open":769,"high":479,"low":758,"close":534,"change":344,"percent_change":708,"volume":802,"transactions":9,"vwap":534},"2026-06-29",6731500,{"date":804,"open":446,"high":599,"low":777,"close":465,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":465},"2026-06-26",0.33,1.38,8075900,{"date":809,"open":755,"high":810,"low":811,"close":758,"change":499,"percent_change":500,"volume":812,"transactions":9,"vwap":758},"2026-06-25",23.96,23.63,6439500,{"date":814,"open":795,"high":810,"low":559,"close":815,"change":324,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-24",23.83,-0.63,30842700,{"date":819,"open":438,"high":820,"low":427,"close":495,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":495},"2026-06-23",24.030001,0.31,1.31,5179000,{"date":825,"open":826,"high":572,"low":827,"close":796,"change":787,"percent_change":828,"volume":829,"transactions":9,"vwap":796},"2026-06-22",23.5,23.39,1.24,25770700,{"date":831,"open":410,"high":832,"low":833,"close":834,"change":284,"percent_change":285,"volume":835,"transactions":9,"vwap":834},"2026-06-18",23.6,23.36,23.38,5736100,{"date":837,"open":795,"high":495,"low":412,"close":370,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":370},"2026-06-17",-0.61,-2.54,5686800,{"date":842,"open":531,"high":843,"low":795,"close":533,"change":469,"percent_change":844,"volume":845,"transactions":9,"vwap":533},"2026-06-16",24.19,0.13,2138000,{"date":847,"open":769,"high":627,"low":795,"close":495,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":495},"2026-06-15",-0.19,-0.79,4777900,{"date":852,"open":820,"high":599,"low":533,"close":496,"change":106,"percent_change":174,"volume":853,"transactions":9,"vwap":496},"2026-06-12",5149500,{"date":855,"open":507,"high":534,"low":448,"close":445,"change":235,"percent_change":235,"volume":856,"transactions":9,"vwap":445},"2026-06-11",4108100,{"date":858,"open":495,"high":476,"low":445,"close":445,"change":384,"percent_change":765,"volume":859,"transactions":9,"vwap":445},"2026-06-10",4221500,{"date":861,"open":390,"high":533,"low":390,"close":795,"change":158,"percent_change":862,"volume":863,"transactions":9,"vwap":795},"2026-06-09",2.35,5569000,{"date":865,"open":438,"high":572,"low":361,"close":833,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":833},"2026-06-08",-0.32,-1.35,3266200,{"date":870,"open":871,"high":872,"low":834,"close":757,"change":21,"percent_change":873,"volume":874,"transactions":9,"vwap":757},"2026-06-05",23.41,23.86,0.89,3677300,{"date":876,"open":362,"high":371,"low":877,"close":383,"change":316,"percent_change":878,"volume":879,"transactions":9,"vwap":383},"2026-06-04",23.21,1.69,4434200,{"date":881,"open":882,"high":361,"low":883,"close":331,"change":618,"percent_change":151,"volume":884,"transactions":9,"vwap":331},"2026-06-03",23.02,22.99,4830500,{"date":886,"open":887,"high":888,"low":283,"close":889,"change":499,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-02",23.030001,23.13,23.07,0.26,4541600,{"date":893,"open":361,"high":362,"low":342,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-01",23.01,-0.44,-1.88,6648500,{"date":899,"open":403,"high":811,"low":833,"close":393,"change":563,"percent_change":564,"volume":900,"transactions":9,"vwap":393},"2026-05-29",4516100,{"date":902,"open":428,"high":516,"low":832,"close":796,"change":489,"percent_change":573,"volume":903,"transactions":9,"vwap":796},"2026-05-28",2804500,{"date":905,"open":448,"high":445,"low":439,"close":906,"change":285,"percent_change":517,"volume":907,"transactions":9,"vwap":906},"2026-05-27",23.75,2985500,{"date":909,"open":770,"high":542,"low":438,"close":516,"change":748,"percent_change":749,"volume":910,"transactions":9,"vwap":516},"2026-05-26",2885200,{"date":912,"open":439,"high":764,"low":913,"close":559,"change":151,"percent_change":914,"volume":915,"transactions":9,"vwap":559},"2026-05-22",23.54,0.17,2890800,{"date":917,"open":561,"high":757,"low":834,"close":918,"change":469,"percent_change":844,"volume":919,"transactions":9,"vwap":918},"2026-05-21",23.65,2690500,{"date":921,"open":362,"high":550,"low":412,"close":550,"change":778,"percent_change":116,"volume":922,"transactions":9,"vwap":550},"2026-05-20",3125600,{"date":924,"open":925,"high":827,"low":888,"close":926,"change":202,"percent_change":316,"volume":927,"transactions":9,"vwap":926},"2026-05-19",23.24,23.34,4553200,{"date":929,"open":930,"high":931,"low":887,"close":932,"change":778,"percent_change":788,"volume":933,"transactions":9,"vwap":932},"2026-05-18",23.040001,23.27,23.25,4850200,{"date":935,"open":352,"high":936,"low":937,"close":315,"change":637,"percent_change":938,"volume":939,"transactions":9,"vwap":315},"2026-05-15",23.3,22.94,-1.54,3754900,{"date":941,"open":390,"high":561,"low":341,"close":412,"change":285,"percent_change":517,"volume":942,"transactions":9,"vwap":412},"2026-05-14",2878200,{"date":944,"open":826,"high":826,"low":936,"close":945,"change":394,"percent_change":395,"volume":946,"transactions":9,"vwap":945},"2026-05-13",23.42,3903900,{"date":948,"open":390,"high":811,"low":827,"close":410,"change":469,"percent_change":844,"volume":949,"transactions":9,"vwap":410},"2026-05-12",3483400,{"date":951,"open":401,"high":438,"low":952,"close":562,"change":384,"percent_change":765,"volume":953,"transactions":9,"vwap":562},"2026-05-11",23.48,3360600,{"date":955,"open":826,"high":427,"low":826,"close":956,"change":202,"percent_change":759,"volume":957,"transactions":9,"vwap":956},"2026-05-08",23.53,3474200,{"date":959,"open":960,"high":550,"low":412,"close":961,"change":213,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-07",23.56,23.44,-0.76,6367500,{"date":965,"open":966,"high":559,"low":966,"close":550,"change":821,"percent_change":967,"volume":968,"transactions":9,"vwap":550},"2026-05-06",23.43,1.33,9197500,{"date":970,"open":931,"high":971,"low":972,"close":361,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":361},"2026-05-05",23.37,23.14,0.07,0.3,3809600,{"date":977,"open":931,"high":966,"low":972,"close":925,"change":324,"percent_change":978,"volume":979,"transactions":9,"vwap":925},"2026-05-04",-0.64,4081700,{"date":981,"open":383,"high":390,"low":341,"close":827,"change":982,"percent_change":413,"volume":983,"transactions":9,"vwap":827},"2026-05-01",-0.03,4961400,{"date":985,"open":882,"high":986,"low":882,"close":945,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":945},"2026-04-30",23.46,0.36,1.56,8686100,{"date":991,"open":332,"high":931,"low":315,"close":992,"change":324,"percent_change":325,"volume":993,"transactions":9,"vwap":992},"2026-04-29",23.059999,6477700,{"date":995,"open":332,"high":351,"low":283,"close":877,"change":996,"percent_change":174,"volume":997,"transactions":9,"vwap":877},"2026-04-28",0.23,5211700,{"date":999,"open":883,"high":354,"low":1000,"close":281,"change":628,"percent_change":1001,"volume":1002,"transactions":9,"vwap":281},"2026-04-27",22.95,-0.52,4390800,{"date":1004,"open":972,"high":1005,"low":889,"close":353,"change":1006,"percent_change":563,"volume":1007,"transactions":9,"vwap":353},"2026-04-24",23.26,-0.05,3945800,{"date":1009,"open":283,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-23",23.16,22.9,23.15,0.32,1.4,5513300,{"date":1017,"open":972,"high":925,"low":304,"close":301,"change":334,"percent_change":1018,"volume":1019,"transactions":9,"vwap":301},"2026-04-22",-1.13,4848600,{"date":1021,"open":383,"high":952,"low":992,"close":343,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":343},"2026-04-21",-0.39,-1.66,5110700,{"date":1026,"open":971,"high":826,"low":412,"close":952,"change":535,"percent_change":21,"volume":1027,"transactions":9,"vwap":952},"2026-04-20",3118700,{"date":1029,"open":1012,"high":393,"low":1030,"close":966,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":966},"2026-04-17",23.12,0.35,1.52,5457400,{"date":1035,"open":1036,"high":343,"low":283,"close":331,"change":1037,"percent_change":131,"volume":1038,"transactions":9,"vwap":331},"2026-04-16",22.92,0.2,4470500,{"date":1040,"open":1041,"high":302,"low":1042,"close":302,"change":739,"percent_change":254,"volume":1043,"transactions":9,"vwap":302},"2026-04-15",22.82,22.72,6029200,{"date":1045,"open":1046,"high":1011,"low":1047,"close":1048,"change":88,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-14",22.62,22.56,22.89,0.97,5831100,{"date":1052,"open":270,"high":1053,"low":251,"close":1053,"change":535,"percent_change":88,"volume":1054,"transactions":9,"vwap":1053},"2026-04-13",22.67,5456100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1046,"change":973,"percent_change":821,"volume":1060,"transactions":9,"vwap":1046},"2026-04-10",22.58,22.69,22.51,6371200,{"date":1062,"open":1063,"high":1064,"low":234,"close":1065,"change":21,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-09",22.27,22.75,22.55,0.94,7434000,{"date":1069,"open":234,"high":221,"low":1070,"close":1071,"change":759,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-08",22.19,22.34,1.73,7327200,{"date":1075,"open":212,"high":1076,"low":1077,"close":210,"change":151,"percent_change":1078,"volume":1079,"transactions":9,"vwap":210},"2026-04-07",22.040001,21.77,0.18,8422100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":618,"percent_change":535,"volume":1086,"transactions":9,"vwap":1085},"2026-04-06",21.84,21.99,21.78,21.92,6420200,{"date":1088,"open":1089,"high":1085,"low":1090,"close":200,"change":805,"percent_change":1091,"volume":1092,"transactions":9,"vwap":200},"2026-04-02",21.55,21.46,1.53,13976800,{"date":1094,"open":1095,"high":1096,"low":1090,"close":1097,"change":202,"percent_change":583,"volume":1098,"transactions":9,"vwap":1097},"2026-04-01",21.5,21.68,21.58,13790900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1013,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-31",21.41,21.66,21.26,21.49,1.51,17826600,{"date":1108,"open":1109,"high":1090,"low":1110,"close":1111,"change":973,"percent_change":805,"volume":1112,"transactions":9,"vwap":1111},"2026-03-30",21.33,21.09,21.17,13470300,{"date":1114,"open":1115,"high":1109,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-27",21.2,21.049999,21.1,-0.14,-0.66,9870300,{"date":1122,"open":1123,"high":1101,"low":1124,"close":1125,"change":284,"percent_change":285,"volume":1126,"transactions":9,"vwap":1125},"2026-03-26",21.21,21.14,21.24,13722200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1103,"change":628,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1103},"2026-03-25",21.36,21.42,21.18,-0.56,15217700,{"date":1135,"open":1136,"high":1137,"low":1109,"close":1138,"change":413,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-24",21.4,21.6,21.38,-0.6,22167400,{"date":1142,"open":1143,"high":1144,"low":1095,"close":1145,"change":404,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-23",21.69,21.81,21.51,0.75,17271000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":364,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-20",22.07,22.1,21.27,21.35,-3.31,21748600,{"date":1157,"open":1151,"high":238,"low":210,"close":1158,"change":263,"percent_change":866,"volume":1159,"transactions":9,"vwap":1158},"2026-03-19",22.08,16302400,{"date":1161,"open":251,"high":1162,"low":1163,"close":1163,"change":573,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-18",22.45,22.15,-1.51,16849700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":499,"percent_change":543,"volume":1171,"transactions":9,"vwap":1170},"2026-03-17",22.59,22.68,22.49,14055400,{"date":1173,"open":250,"high":1174,"low":1175,"close":1176,"change":294,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-16",22.6,22.4,22.43,0.85,13762900,{"date":1180,"open":1162,"high":270,"low":238,"close":1181,"change":384,"percent_change":202,"volume":1182,"transactions":9,"vwap":1181},"2026-03-13",22.24,9206400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":324,"percent_change":430,"volume":1189,"transactions":9,"vwap":1188},"2026-03-12",22.2,22.39,22.14,22.22,8023700,{"date":1191,"open":1192,"high":1059,"low":1193,"close":1194,"change":305,"percent_change":375,"volume":1195,"transactions":9,"vwap":1194},"2026-03-11",22.5,22.29,22.37,6952600,{"date":1197,"open":270,"high":1198,"low":1162,"close":1174,"change":618,"percent_change":151,"volume":1199,"transactions":9,"vwap":1174},"2026-03-10",22.8,7713800,{"date":1201,"open":232,"high":1202,"low":1158,"close":1168,"change":469,"percent_change":844,"volume":1203,"transactions":9,"vwap":1168},"2026-03-09",22.66,10031900,{"date":1205,"open":1206,"high":1206,"low":250,"close":1047,"change":305,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1047},"2026-03-06",22.65,-1.01,9546200,{"date":1210,"open":1041,"high":1041,"low":1168,"close":1211,"change":374,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-05",22.79,-1.04,9249500,{"date":1215,"open":1036,"high":930,"low":304,"close":887,"change":151,"percent_change":914,"volume":1216,"transactions":9,"vwap":887},"2026-03-04",7703000,{"date":1218,"open":1219,"high":992,"low":1057,"close":883,"change":1118,"percent_change":838,"volume":1220,"transactions":9,"vwap":883},"2026-03-03",22.76,10974400,{"date":1222,"open":280,"high":372,"low":301,"close":888,"change":582,"percent_change":1223,"volume":1224,"transactions":9,"vwap":888},"2026-03-02",0.43,11199700,{"date":1226,"open":280,"high":877,"low":283,"close":887,"change":535,"percent_change":88,"volume":1227,"transactions":9,"vwap":887},"2026-02-27",11130900,{"date":1229,"open":280,"high":882,"low":1230,"close":281,"change":844,"percent_change":1231,"volume":1232,"transactions":9,"vwap":281},"2026-02-26",22.85,0.57,6139200,{"date":1234,"open":1011,"high":1235,"low":304,"close":1230,"change":243,"percent_change":334,"volume":1236,"transactions":9,"vwap":1230},"2026-02-25",22.96,6232900,{"date":1238,"open":1239,"high":280,"low":1064,"close":283,"change":469,"percent_change":844,"volume":1240,"transactions":9,"vwap":283},"2026-02-24",22.84,5516900,{"date":1242,"open":1198,"high":882,"low":1243,"close":302,"change":499,"percent_change":890,"volume":1244,"transactions":9,"vwap":302},"2026-02-23",22.78,5179500,{"date":1246,"open":1202,"high":1041,"low":1247,"close":1041,"change":1078,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1041},"2026-02-20",22.61,0.8,5937600,{"date":1251,"open":1053,"high":1211,"low":1252,"close":1253,"change":982,"percent_change":413,"volume":1254,"transactions":9,"vwap":1253},"2026-02-19",22.53,22.64,5143100,{"date":1256,"open":315,"high":342,"low":1247,"close":1053,"change":1022,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1053},"2026-02-18",-1.69,7325300,{"date":1260,"open":280,"high":889,"low":1243,"close":992,"change":500,"percent_change":1261,"volume":1262,"transactions":9,"vwap":992},"2026-02-17",1.1,7016700,{"date":1264,"open":1252,"high":1048,"low":1252,"close":291,"change":821,"percent_change":806,"volume":1265,"transactions":9,"vwap":291},"2026-02-13",9749800,{"date":1267,"open":1169,"high":280,"low":1192,"close":1192,"change":151,"percent_change":1078,"volume":1268,"transactions":9,"vwap":1192},"2026-02-12",13264900,{"date":1270,"open":250,"high":1047,"low":232,"close":1271,"change":1272,"percent_change":51,"volume":1273,"transactions":9,"vwap":1271},"2026-02-11",22.46,0.11,11024300,{"date":1275,"open":1276,"high":1277,"low":1276,"close":232,"change":1013,"percent_change":1278,"volume":1279,"transactions":9,"vwap":232},"2026-02-10",22.049999,22.41,1.45,8449900,{"date":1281,"open":1085,"high":1282,"low":1283,"close":1284,"change":499,"percent_change":543,"volume":1285,"transactions":9,"vwap":1284},"2026-02-09",22.059999,21.82,22.030001,7057900,{"date":1287,"open":1288,"high":222,"low":1289,"close":1290,"change":805,"percent_change":1032,"volume":1291,"transactions":9,"vwap":1290},"2026-02-06",21.8,21.74,21.97,7468800,{"date":1293,"open":1294,"high":211,"low":1090,"close":1295,"change":235,"percent_change":235,"volume":1296,"transactions":9,"vwap":1295},"2026-02-05",21.59,21.64,10948500,{"date":1298,"open":1101,"high":1299,"low":1138,"close":1295,"change":80,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1295},"2026-02-04",21.75,1.6,8477500,{"date":1303,"open":1115,"high":1304,"low":1305,"close":1306,"change":973,"percent_change":805,"volume":1307,"transactions":9,"vwap":1306},"2026-02-03",21.34,21.12,21.3,13832300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":213,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-02",21.45,21.52,21.22,21.23,-0.84,8373900,{"date":1317,"open":1153,"high":1310,"low":1111,"close":1101,"change":469,"percent_change":81,"volume":1318,"transactions":9,"vwap":1101},"2026-01-30",15750400,{"date":1320,"open":1131,"high":1130,"low":1321,"close":1138,"change":1013,"percent_change":1032,"volume":1322,"transactions":9,"vwap":1138},"2026-01-29",21.059999,14793200,{"date":1324,"open":1152,"high":1153,"low":1325,"close":1321,"change":305,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1321},"2026-01-28",21,-1.08,11993400,{"date":1329,"open":1152,"high":1330,"low":1111,"close":1331,"change":618,"percent_change":535,"volume":1332,"transactions":9,"vwap":1331},"2026-01-27",21.32,21.29,5839600,{"date":1334,"open":1136,"high":1310,"low":1335,"close":1336,"change":1006,"percent_change":305,"volume":1337,"transactions":9,"vwap":1336},"2026-01-26",21.25,21.28,6907200,{"date":1339,"open":1152,"high":1340,"low":1111,"close":1109,"change":535,"percent_change":996,"volume":1341,"transactions":9,"vwap":1109},"2026-01-23",21.37,7337800,{"date":1343,"open":1089,"high":1137,"low":1103,"close":1336,"change":334,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1336},"2026-01-22",-1.21,9306800,{"date":1347,"open":1348,"high":1349,"low":1340,"close":1350,"change":151,"percent_change":294,"volume":1351,"transactions":9,"vwap":1350},"2026-01-21",21.62,21.67,21.54,12921200,{"date":1353,"open":1354,"high":1299,"low":1355,"close":1095,"change":637,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1095},"2026-01-20",21.7,21.47,-1.65,9667300,{"date":1359,"open":1360,"high":1361,"low":1145,"close":212,"change":543,"percent_change":1362,"volume":1363,"transactions":9,"vwap":212},"2026-01-16",21.53,21.89,1.25,7496800,{"date":1365,"open":1366,"high":1367,"low":1145,"close":1294,"change":470,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1294},"2026-01-15",21.57,21.71,0.56,8113800,{"date":1371,"open":1336,"high":1372,"low":1336,"close":1355,"change":21,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1355},"2026-01-14",21.48,0.99,8005800,{"date":1376,"open":1377,"high":1306,"low":1378,"close":1103,"change":1272,"percent_change":673,"volume":1379,"transactions":9,"vwap":1103},"2026-01-13",21.15,20.98,7483600,{"date":1381,"open":1124,"high":1152,"low":1117,"close":1377,"change":384,"percent_change":202,"volume":1382,"transactions":9,"vwap":1377},"2026-01-12",9148400,{"date":1384,"open":1385,"high":1312,"low":1385,"close":1386,"change":973,"percent_change":805,"volume":1387,"transactions":9,"vwap":1386},"2026-01-09",21.040001,21.13,8873300,{"date":1389,"open":1390,"high":1124,"low":1391,"close":1321,"change":1078,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1321},"2026-01-08",20.78,20.77,0.86,9920200,{"date":1395,"open":1377,"high":1396,"low":1397,"close":1398,"change":394,"percent_change":962,"volume":1399,"transactions":9,"vwap":1398},"2026-01-07",21.19,20.87,20.88,10202300,{"date":1401,"open":1402,"high":1117,"low":1403,"close":1385,"change":81,"percent_change":508,"volume":1404,"transactions":9,"vwap":1385},"2026-01-06",20.83,20.82,11079200,{"date":1406,"open":1407,"high":1325,"low":1408,"close":1409,"change":739,"percent_change":1006,"volume":1410,"transactions":9,"vwap":1409},"2026-01-05",20.85,20.72,20.9,12228400,{"date":1412,"open":1397,"high":1413,"low":1408,"close":1414,"change":384,"percent_change":582,"volume":1415,"transactions":9,"vwap":1414},"2026-01-02",20.99,20.91,9188400,{"date":1417,"open":1321,"high":1321,"low":1397,"close":1418,"change":324,"percent_change":171,"volume":1419,"transactions":9,"vwap":1418},"2025-12-31",20.89,11047200,{"date":1421,"open":1422,"high":1321,"low":1423,"close":1385,"change":469,"percent_change":81,"volume":1424,"transactions":9,"vwap":1385},"2025-12-30",21.02,20.97,8330200,{"date":1426,"open":1422,"high":1321,"low":1427,"close":1428,"change":535,"percent_change":106,"volume":1429,"transactions":9,"vwap":1428},"2025-12-29",20.94,21.01,8197600,{"date":1431,"open":1418,"high":1432,"low":1407,"close":1432,"change":469,"percent_change":81,"volume":1433,"transactions":9,"vwap":1432},"2025-12-26",20.96,7846400,{"date":1435,"open":1436,"high":1432,"low":1437,"close":1438,"change":748,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-24",20.81,20.79,20.93,0.72,4095700,{"date":1442,"open":1403,"high":1403,"low":1443,"close":1390,"change":982,"percent_change":1118,"volume":1444,"transactions":9,"vwap":1390},"2025-12-23",20.71,6115500,{"date":1446,"open":1447,"high":1448,"low":25,"close":1436,"change":1272,"percent_change":101,"volume":1449,"transactions":9,"vwap":1436},"2025-12-22",20.69,20.84,9896900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":191,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-19",20.76,20.86,20.7,-0.48,10674100,{"date":1458,"open":1428,"high":1321,"low":1437,"close":1459,"change":628,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-18",20.8,-0.57,13980100,{"date":1463,"open":1402,"high":1428,"low":1403,"close":1464,"change":765,"percent_change":759,"volume":1465,"transactions":9,"vwap":1464},"2025-12-17",20.92,17027500,{"date":1467,"open":1422,"high":1468,"low":1459,"close":1448,"change":213,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1448},"2025-12-16",21.08,-0.86,13858600,{"date":1472,"open":1325,"high":1385,"low":1398,"close":1422,"change":844,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1422},"2025-12-15",0.62,13152200,{"date":1476,"open":1423,"high":1477,"low":1448,"close":1418,"change":739,"percent_change":1006,"volume":1478,"transactions":9,"vwap":1418},"2025-12-12",21.07,14270000,{"date":1480,"open":1398,"high":1325,"low":1402,"close":1409,"change":535,"percent_change":106,"volume":1481,"transactions":9,"vwap":1409},"2025-12-11",14131700,{"date":1483,"open":1402,"high":1378,"low":1437,"close":1407,"change":628,"percent_change":1460,"volume":1484,"transactions":9,"vwap":1407},"2025-12-10",11760600,{"date":1486,"open":1377,"high":1336,"low":1432,"close":1423,"change":628,"percent_change":1460,"volume":1487,"transactions":9,"vwap":1423},"2025-12-09",13906500,{"date":1489,"open":1312,"high":1313,"low":1468,"close":1110,"change":413,"percent_change":838,"volume":1490,"transactions":9,"vwap":1110},"2025-12-08",12022500,{"date":1492,"open":1312,"high":1330,"low":1396,"close":1312,"change":982,"percent_change":1118,"volume":1493,"transactions":9,"vwap":1312},"2025-12-05",11417700,{"date":1495,"open":1335,"high":1136,"low":1312,"close":1335,"change":1006,"percent_change":305,"volume":1496,"transactions":9,"vwap":1335},"2025-12-04",12520300,{"date":1498,"open":1103,"high":1340,"low":1115,"close":1306,"change":384,"percent_change":202,"volume":1499,"transactions":9,"vwap":1306},"2025-12-03",10518000,{"date":1501,"open":1136,"high":1130,"low":1115,"close":1336,"change":243,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1336},"2025-12-02",-0.28,8792700,{"date":1505,"open":1136,"high":1355,"low":1109,"close":1304,"change":305,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1304},"2025-12-01",-1.07,7071200,{"date":1509,"open":1104,"high":1510,"low":1355,"close":1366,"change":973,"percent_change":805,"volume":1511,"transactions":9,"vwap":1366},"2025-11-28",21.65,4183200,{"date":1513,"open":1109,"high":1348,"low":1109,"close":1095,"change":1272,"percent_change":95,"volume":1514,"transactions":9,"vwap":1095},"2025-11-26",6371300,{"date":1516,"open":1152,"high":1095,"low":1152,"close":1517,"change":404,"percent_change":1146,"volume":1518,"transactions":9,"vwap":1517},"2025-11-25",21.39,8265200,{"date":1520,"open":1123,"high":1103,"low":1477,"close":1313,"change":384,"percent_change":202,"volume":1521,"transactions":9,"vwap":1313},"2025-11-24",8245500,{"date":1523,"open":1378,"high":1336,"low":1438,"close":1123,"change":787,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1123},"2025-11-21",1.39,17395100,{"date":1527,"open":1305,"high":1312,"low":1414,"close":1464,"change":263,"percent_change":608,"volume":1528,"transactions":9,"vwap":1464},"2025-11-20",11740300,{"date":1530,"open":1377,"high":1111,"low":1414,"close":1413,"change":394,"percent_change":962,"volume":1531,"transactions":9,"vwap":1413},"2025-11-19",11514100,{"date":1533,"open":1385,"high":1123,"low":1428,"close":1377,"change":582,"percent_change":44,"volume":1534,"transactions":9,"vwap":1377},"2025-11-18",15734300,{"date":1536,"open":1103,"high":1103,"low":1428,"close":1116,"change":324,"percent_change":171,"volume":1537,"transactions":9,"vwap":1116},"2025-11-17",8241100,{"date":1539,"open":1115,"high":1313,"low":1477,"close":1115,"change":499,"percent_change":778,"volume":1540,"transactions":9,"vwap":1115},"2025-11-14",12072800,{"date":1542,"open":1336,"high":1129,"low":1543,"close":1124,"change":305,"percent_change":1326,"volume":1544,"transactions":9,"vwap":1124},"2025-11-13",21.11,11603500,{"date":1546,"open":1355,"high":1350,"low":1129,"close":1340,"change":213,"percent_change":1314,"volume":1547,"transactions":9,"vwap":1340},"2025-11-12",6952400,{"date":1549,"open":1130,"high":1366,"low":1340,"close":1089,"change":996,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1089},"2025-11-11",1.08,5125600,{"date":1553,"open":1153,"high":1554,"low":1312,"close":1330,"change":243,"percent_change":1502,"volume":1555,"transactions":9,"vwap":1330},"2025-11-10",21.43,8995800,{"date":1557,"open":1386,"high":1138,"low":1117,"close":1138,"change":1031,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1138},"2025-11-07",1.66,8963400,{"date":1561,"open":1543,"high":1111,"low":1562,"close":1562,"change":285,"percent_change":797,"volume":1563,"transactions":9,"vwap":1562},"2025-11-06",21.030001,9991700,{"date":1565,"open":1131,"high":1123,"low":1428,"close":1305,"change":151,"percent_change":294,"volume":1566,"transactions":9,"vwap":1305},"2025-11-05",9558400,{"date":1568,"open":1386,"high":1386,"low":1378,"close":1468,"change":469,"percent_change":81,"volume":1569,"transactions":9,"vwap":1468},"2025-11-04",11308400,{"date":1571,"open":1453,"high":1468,"low":1391,"close":1116,"change":254,"percent_change":848,"volume":1572,"transactions":9,"vwap":1116},"2025-11-03",10246500,{"date":1574,"open":1418,"high":1377,"low":1407,"close":1110,"change":973,"percent_change":805,"volume":1575,"transactions":9,"vwap":1110},"2025-10-31",11918700,{"date":1577,"open":1414,"high":1578,"low":1418,"close":1422,"change":202,"percent_change":1223,"volume":1579,"transactions":9,"vwap":1422},"2025-10-30",21.16,14262400,{"date":1581,"open":1152,"high":1153,"low":1407,"close":1438,"change":273,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1438},"2025-10-29",-2.29,17598400,{"date":1585,"open":1288,"high":1288,"low":1517,"close":1130,"change":895,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1130},"2025-10-28",-2.01,13023400,{"date":1589,"open":1288,"high":212,"low":1354,"close":212,"change":765,"percent_change":1590,"volume":1591,"transactions":9,"vwap":212},"2025-10-27",0.37,8269000,{"date":1593,"open":20,"high":1085,"low":1084,"close":1084,"change":535,"percent_change":996,"volume":1594,"transactions":9,"vwap":1084},"2025-10-24",8781200,{"date":1596,"open":1597,"high":1082,"low":1089,"close":1598,"change":982,"percent_change":1118,"volume":1599,"transactions":9,"vwap":1598},"2025-10-23",21.79,21.73,8598900,{"date":1601,"open":1289,"high":1144,"low":1510,"close":190,"change":202,"percent_change":583,"volume":1602,"transactions":9,"vwap":190},"2025-10-22",12469600,{"date":1604,"open":1084,"high":1605,"low":1510,"close":1349,"change":344,"percent_change":72,"volume":1606,"transactions":9,"vwap":1349},"2025-10-21",21.83,9903000,{"date":1608,"open":1102,"high":1084,"low":1609,"close":1084,"change":1037,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1084},"2025-10-20",21.61,0.93,6565200,{"date":1613,"open":1614,"high":1137,"low":1129,"close":1097,"change":404,"percent_change":1146,"volume":1615,"transactions":9,"vwap":1097},"2025-10-17",21.44,10879900,{"date":1617,"open":1145,"high":1609,"low":1340,"close":1130,"change":489,"percent_change":771,"volume":1618,"transactions":9,"vwap":1130},"2025-10-16",12563000,{"date":1620,"open":1312,"high":1089,"low":1312,"close":1095,"change":805,"percent_change":988,"volume":1621,"transactions":9,"vwap":1095},"2025-10-15",10649900,{"date":1623,"open":1427,"high":1115,"low":1409,"close":1111,"change":21,"percent_change":174,"volume":1624,"transactions":9,"vwap":1111},"2025-10-14",10763400,{"date":1626,"open":1407,"high":1378,"low":1436,"close":1432,"change":1272,"percent_change":101,"volume":1627,"transactions":9,"vwap":1432},"2025-10-13",8651500,{"date":1629,"open":1543,"high":1131,"low":1403,"close":1407,"change":374,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1407},"2025-10-10",-1.14,13833000,{"date":1633,"open":1335,"high":1103,"low":1562,"close":1110,"change":191,"percent_change":345,"volume":1634,"transactions":9,"vwap":1110},"2025-10-09",6392400,{"date":1636,"open":1123,"high":1331,"low":1377,"close":1396,"change":191,"percent_change":345,"volume":1637,"transactions":9,"vwap":1396},"2025-10-08",8560400,{"date":1639,"open":1138,"high":1138,"low":1123,"close":1331,"change":1006,"percent_change":305,"volume":1640,"transactions":9,"vwap":1331},"2025-10-07",8989700,{"date":1642,"open":1350,"high":1366,"low":1304,"close":1304,"change":224,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1304},"2025-10-06",-0.97,8222000,{"date":1646,"open":1145,"high":1598,"low":1095,"close":1089,"change":202,"percent_change":583,"volume":1647,"transactions":9,"vwap":1089},"2025-10-03",7125600,{"date":1649,"open":1311,"high":1350,"low":1153,"close":1090,"change":344,"percent_change":72,"volume":1650,"transactions":9,"vwap":1090},"2025-10-02",9304600,{"date":1652,"open":1311,"high":1349,"low":1311,"close":1366,"change":235,"percent_change":235,"volume":1653,"transactions":9,"vwap":1366},"2025-10-01",7323700,{"date":1655,"open":1090,"high":1366,"low":1517,"close":1366,"change":81,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1366},"2025-09-30",0.65,7388200,{"date":1659,"open":1614,"high":1090,"low":1330,"close":1554,"change":469,"percent_change":81,"volume":1660,"transactions":9,"vwap":1554},"2025-09-29",6979700,{"date":1662,"open":1331,"high":1310,"low":1335,"close":1136,"change":21,"percent_change":1373,"volume":1663,"transactions":9,"vwap":1136},"2025-09-26",7460100,{"date":1665,"open":1336,"high":1129,"low":1396,"close":1396,"change":489,"percent_change":517,"volume":1666,"transactions":9,"vwap":1396},"2025-09-25",8062700,{"date":1668,"open":1310,"high":1310,"low":1335,"close":1152,"change":608,"percent_change":772,"volume":1669,"transactions":9,"vwap":1152},"2025-09-24",8271900,{"date":1671,"open":1355,"high":1510,"low":1090,"close":1137,"change":404,"percent_change":1146,"volume":1672,"transactions":9,"vwap":1137},"2025-09-23",5451300,{"date":1674,"open":1517,"high":1095,"low":1336,"close":1614,"change":535,"percent_change":996,"volume":1675,"transactions":9,"vwap":1614},"2025-09-22",6613400,{"date":1677,"open":1311,"high":1678,"low":1517,"close":1517,"change":413,"percent_change":1139,"volume":1679,"transactions":9,"vwap":1517},"2025-09-19",21.56,8506500,{"date":1681,"open":1145,"high":1348,"low":1614,"close":1311,"change":384,"percent_change":202,"volume":1682,"transactions":9,"vwap":1311},"2025-09-18",9609500,{"date":1684,"open":1097,"high":1605,"low":1355,"close":1095,"change":1006,"percent_change":305,"volume":1685,"transactions":9,"vwap":1095},"2025-09-17",13132400,{"date":1687,"open":1348,"high":1143,"low":1104,"close":1089,"change":489,"percent_change":771,"volume":1688,"transactions":9,"vwap":1089},"2025-09-16",11423500,{"date":1690,"open":1084,"high":1288,"low":1097,"close":1691,"change":263,"percent_change":866,"volume":1692,"transactions":9,"vwap":1691},"2025-09-15",21.63,10818200,{"date":1694,"open":1299,"high":1283,"low":1096,"close":1354,"change":489,"percent_change":771,"volume":1695,"transactions":9,"vwap":1354},"2025-09-12",6052100,{"date":1697,"open":1372,"high":1283,"low":1372,"close":1084,"change":1013,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1084},"2025-09-11",1.49,8717600,{"date":1701,"open":1310,"high":1137,"low":1130,"close":1090,"change":739,"percent_change":1006,"volume":1702,"transactions":9,"vwap":1090},"2025-09-10",8873800,{"date":1704,"open":1614,"high":1372,"low":1138,"close":1355,"change":982,"percent_change":1118,"volume":1705,"transactions":9,"vwap":1355},"2025-09-09",6258400,{"date":1707,"open":1101,"high":1311,"low":1109,"close":1095,"change":1118,"percent_change":325,"volume":1708,"transactions":9,"vwap":1095},"2025-09-08",8168700,{"date":1710,"open":1360,"high":1289,"low":1145,"close":1295,"change":106,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1295},"2025-09-05",1.12,10738400,{"date":1714,"open":1109,"high":1090,"low":1123,"close":1136,"change":470,"percent_change":1368,"volume":1715,"transactions":9,"vwap":1136},"2025-09-04",8754100,{"date":1717,"open":1123,"high":1109,"low":1115,"close":1336,"change":618,"percent_change":535,"volume":1718,"transactions":9,"vwap":1336},"2025-09-03",8301700,{"date":1720,"open":1310,"high":1372,"low":1396,"close":1152,"change":573,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1152},"2025-09-02",-1.57,8480100,{"date":1724,"open":1145,"high":1691,"low":1095,"close":1609,"change":1272,"percent_change":95,"volume":1725,"transactions":9,"vwap":1609},"2025-08-29",5114000,{"date":1727,"open":1097,"high":1097,"low":1129,"close":1095,"change":243,"percent_change":1502,"volume":1728,"transactions":9,"vwap":1095},"2025-08-28",4935500,{"date":1730,"open":1355,"high":1609,"low":1614,"close":1678,"change":914,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1678},"2025-08-27",0.79,7556800,{"date":1734,"open":1101,"high":1095,"low":1304,"close":1517,"change":1006,"percent_change":305,"volume":1735,"transactions":9,"vwap":1517},"2025-08-26",4879100,{"date":1737,"open":1311,"high":1609,"low":1101,"close":1614,"change":324,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1614},"2025-08-25",-0.69,6454400,{"date":1741,"open":1136,"high":1367,"low":1330,"close":1294,"change":987,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1294},"2025-08-22",1.7,8660900,{"date":1745,"open":1115,"high":1330,"low":1377,"close":1313,"change":263,"percent_change":608,"volume":1746,"transactions":9,"vwap":1313},"2025-08-21",6137400,{"date":1748,"open":1306,"high":1372,"low":1313,"close":1306,"change":202,"percent_change":583,"volume":1749,"transactions":9,"vwap":1306},"2025-08-20",10353200,{"date":1751,"open":1427,"high":1312,"low":1438,"close":1123,"change":759,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1123},"2025-08-19",1.82,8980400,{"date":1755,"open":1422,"high":1385,"low":1403,"close":1402,"change":848,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1402},"2025-08-18",-0.9,8120200,{"date":1759,"open":1464,"high":1321,"low":1453,"close":1422,"change":844,"percent_change":1473,"volume":1760,"transactions":9,"vwap":1422},"2025-08-15",9289500,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1418,"change":111,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1418},"2025-08-14",20.95,20.74,-0.81,7409700,{"date":1768,"open":1414,"high":1468,"low":1402,"close":1321,"change":1078,"percent_change":1392,"volume":1769,"transactions":9,"vwap":1321},"2025-08-13",9127400,{"date":1771,"open":1459,"high":1398,"low":1772,"close":1398,"change":470,"percent_change":37,"volume":1773,"transactions":9,"vwap":1398},"2025-08-12",20.65,7605300,{"date":1775,"open":1459,"high":1409,"low":1776,"close":1452,"change":191,"percent_change":1455,"volume":1777,"transactions":9,"vwap":1452},"2025-08-11",20.73,9342400,{"date":1779,"open":1468,"high":1543,"low":1448,"close":1453,"change":592,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1453},"2025-08-08",-0.95,10949100,{"date":1783,"open":1305,"high":1305,"low":1414,"close":1321,"change":973,"percent_change":805,"volume":1784,"transactions":9,"vwap":1321},"2025-08-07",12660600,{"date":1786,"open":1115,"high":1115,"low":1378,"close":1413,"change":324,"percent_change":171,"volume":1787,"transactions":9,"vwap":1413},"2025-08-06",10675400,{"date":1789,"open":1321,"high":1115,"low":1378,"close":1124,"change":765,"percent_change":759,"volume":1790,"transactions":9,"vwap":1124},"2025-08-05",9970300,{"date":1792,"open":1414,"high":1124,"low":1414,"close":1321,"change":1078,"percent_change":1392,"volume":1793,"transactions":9,"vwap":1321},"2025-08-04",6428900,{"date":1795,"open":1477,"high":1111,"low":1764,"close":1398,"change":1006,"percent_change":374,"volume":1796,"transactions":9,"vwap":1398},"2025-08-01",11153700,{"date":1798,"open":1543,"high":1123,"low":1418,"close":1438,"change":264,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1438},"2025-07-31",-1.46,11954500,{"date":1802,"open":1089,"high":1294,"low":1110,"close":1125,"change":573,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1125},"2025-07-30",-1.58,8684500,{"date":1806,"open":1153,"high":1294,"low":1312,"close":1097,"change":821,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1097},"2025-07-29",1.46,8999700,{"date":1810,"open":1097,"high":1294,"low":1335,"close":1152,"change":1022,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1152},"2025-07-28",-1.8,6072400,{"date":1814,"open":1143,"high":1354,"low":1614,"close":1102,"change":739,"percent_change":1006,"volume":1815,"transactions":9,"vwap":1102},"2025-07-25",7203400,{"date":1817,"open":1077,"high":1597,"low":1102,"close":1349,"change":191,"percent_change":192,"volume":1818,"transactions":9,"vwap":1349},"2025-07-24",9779800,{"date":1820,"open":1299,"high":1144,"low":1349,"close":1077,"change":235,"percent_change":235,"volume":1821,"transactions":9,"vwap":1077},"2025-07-23",8472500,{"date":1823,"open":1614,"high":1597,"low":1614,"close":1077,"change":316,"percent_change":1752,"volume":1824,"transactions":9,"vwap":1077},"2025-07-22",7195000,{"date":1826,"open":1101,"high":1311,"low":1304,"close":1138,"change":535,"percent_change":996,"volume":1827,"transactions":9,"vwap":1138},"2025-07-21",6159600,{"date":1829,"open":1830,"high":1136,"low":1313,"close":1109,"change":499,"percent_change":778,"volume":1831,"transactions":9,"vwap":1109},"2025-07-18",21.31,5418700,{"date":1833,"open":1830,"high":1138,"low":1131,"close":1152,"change":243,"percent_change":1502,"volume":1834,"transactions":9,"vwap":1152},"2025-07-17",6273700,{"date":1836,"open":1152,"high":1340,"low":1124,"close":1109,"change":21,"percent_change":1373,"volume":1837,"transactions":9,"vwap":1109},"2025-07-16",6772200,{"date":1839,"open":1136,"high":1554,"low":1468,"close":1305,"change":1502,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1305},"2025-07-15",-1.31,6197600,{"date":1843,"open":1125,"high":1130,"low":1125,"close":1136,"change":470,"percent_change":1368,"volume":1844,"transactions":9,"vwap":1136},"2025-07-14",7147300,{"date":1846,"open":1377,"high":1109,"low":1385,"close":1336,"change":618,"percent_change":535,"volume":1847,"transactions":9,"vwap":1336},"2025-07-11",6002300,{"date":1849,"open":1111,"high":1101,"low":1117,"close":1152,"change":844,"percent_change":355,"volume":1850,"transactions":9,"vwap":1152},"2025-07-10",6939800,{"date":1852,"open":1115,"high":1312,"low":1468,"close":1124,"change":982,"percent_change":1118,"volume":1853,"transactions":9,"vwap":1124},"2025-07-09",5439000,{"date":1855,"open":1386,"high":1103,"low":1116,"close":1111,"change":618,"percent_change":535,"volume":1856,"transactions":9,"vwap":1111},"2025-07-08",6329100,{"date":1858,"open":1304,"high":1372,"low":1477,"close":1578,"change":848,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1578},"2025-07-07",-0.89,6914300,{"date":1862,"open":1129,"high":1310,"low":1152,"close":1153,"change":235,"percent_change":235,"volume":1863,"transactions":9,"vwap":1153},"2025-07-03",4456000,{"date":1865,"open":1125,"high":1138,"low":1578,"close":1153,"change":765,"percent_change":759,"volume":1866,"transactions":9,"vwap":1153},"2025-07-02",5976300,{"date":1868,"open":1305,"high":1355,"low":1468,"close":1152,"change":1272,"percent_change":673,"volume":1869,"transactions":9,"vwap":1152},"2025-07-01",8983000,{"date":1871,"open":1422,"high":1578,"low":1452,"close":1578,"change":914,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1578},"2025-06-30",0.81,9451900,{"date":1875,"open":1428,"high":1313,"low":1438,"close":1413,"change":384,"percent_change":582,"volume":1876,"transactions":9,"vwap":1413},"2025-06-27",7391600,{"date":1878,"open":1385,"high":1385,"low":1764,"close":1423,"change":982,"percent_change":1118,"volume":1879,"transactions":9,"vwap":1423},"2025-06-26",7392600,{"date":1881,"open":1340,"high":1340,"low":1378,"close":1325,"change":430,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1325},"2025-06-25",-3.09,10769300,{"date":1885,"open":1295,"high":1289,"low":1145,"close":1349,"change":973,"percent_change":1013,"volume":1886,"transactions":9,"vwap":1349},"2025-06-24",6198700,{"date":1888,"open":1304,"high":1691,"low":1830,"close":1137,"change":974,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1137},"2025-06-23",1.41,6117900,{"date":1892,"open":1517,"high":1095,"low":1152,"close":1306,"change":284,"percent_change":285,"volume":1893,"transactions":9,"vwap":1306},"2025-06-20",5196200,{"date":1895,"open":1331,"high":1372,"low":1115,"close":1330,"change":765,"percent_change":759,"volume":1896,"transactions":9,"vwap":1330},"2025-06-18",5217100,{"date":1898,"open":1331,"high":1340,"low":1124,"close":1125,"change":243,"percent_change":1502,"volume":1899,"transactions":9,"vwap":1125},"2025-06-17",5547200,{"date":1901,"open":1138,"high":1089,"low":1123,"close":1306,"change":618,"percent_change":535,"volume":1902,"transactions":9,"vwap":1306},"2025-06-16",5977700,{"date":1904,"open":1331,"high":1090,"low":1386,"close":1331,"change":592,"percent_change":564,"volume":1905,"transactions":9,"vwap":1331},"2025-06-13",6369300,{"date":1907,"open":1138,"high":1104,"low":1330,"close":1104,"change":1272,"percent_change":95,"volume":1908,"transactions":9,"vwap":1104},"2025-06-12",5304400,{"date":1910,"open":1089,"high":1691,"low":1830,"close":1138,"change":1118,"percent_change":325,"volume":1911,"transactions":9,"vwap":1138},"2025-06-11",7268500,{"date":1913,"open":1517,"high":1089,"low":1517,"close":1311,"change":404,"percent_change":1146,"volume":1914,"transactions":9,"vwap":1311},"2025-06-10",5790100,{"date":1916,"open":1304,"high":1104,"low":1131,"close":1129,"change":469,"percent_change":81,"volume":1917,"transactions":9,"vwap":1129},"2025-06-09",6674900,{"date":1919,"open":1304,"high":1554,"low":1312,"close":1109,"change":582,"percent_change":126,"volume":1920,"transactions":9,"vwap":1109},"2025-06-06",4393000,{"date":1922,"open":1306,"high":1330,"low":1543,"close":1313,"change":235,"percent_change":235,"volume":1923,"transactions":9,"vwap":1313},"2025-06-05",5555500,{"date":1925,"open":1115,"high":1304,"low":1543,"close":1313,"change":235,"percent_change":235,"volume":1926,"transactions":9,"vwap":1313},"2025-06-04",5459400,{"date":1928,"open":1335,"high":1336,"low":1321,"close":1313,"change":243,"percent_change":1502,"volume":1929,"transactions":9,"vwap":1313},"2025-06-03",6348600,{"date":1931,"open":1578,"high":1830,"low":1438,"close":1331,"change":235,"percent_change":235,"volume":1932,"transactions":9,"vwap":1331},"2025-06-02",7079400,{"date":1934,"open":1131,"high":1304,"low":1477,"close":1331,"change":384,"percent_change":202,"volume":1935,"transactions":9,"vwap":1331},"2025-05-30",9627700,{"date":1937,"open":1477,"high":1153,"low":1116,"close":1152,"change":1037,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1152},"2025-05-29",0.95,8647600,{"date":1941,"open":1468,"high":1110,"low":1464,"close":1477,"change":982,"percent_change":1118,"volume":1942,"transactions":9,"vwap":1477},"2025-05-28",7278700,{"date":1944,"open":1464,"high":1377,"low":1403,"close":1117,"change":1590,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1117},"2025-05-27",1.78,5074800,{"date":1948,"open":1949,"high":1437,"low":1950,"close":1776,"change":618,"percent_change":535,"volume":1951,"transactions":9,"vwap":1776},"2025-05-23",20.68,20.6,6241800,{"date":1953,"open":1403,"high":1402,"low":1954,"close":1408,"change":285,"percent_change":797,"volume":1955,"transactions":9,"vwap":1408},"2025-05-22",20.56,5494700,{"date":1957,"open":1335,"high":1331,"low":1459,"close":1436,"change":1132,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1436},"2025-05-21",-2.62,5941900,{"date":1961,"open":1109,"high":1310,"low":1330,"close":1340,"change":628,"percent_change":1132,"volume":1962,"transactions":9,"vwap":1340},"2025-05-20",4544100,{"date":1964,"open":1306,"high":1095,"low":1335,"close":1104,"change":535,"percent_change":996,"volume":1965,"transactions":9,"vwap":1104},"2025-05-19",4645400,{"date":1967,"open":1396,"high":1090,"low":1578,"close":1614,"change":500,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1614},"2025-05-16",1.18,3995800,{"date":1971,"open":1397,"high":1396,"low":1453,"close":1396,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1396},"2025-05-15",0.4,1.92,5992900,{"date":1976,"open":1414,"high":1414,"low":1447,"close":1437,"change":592,"percent_change":1780,"volume":1977,"transactions":9,"vwap":1437},"2025-05-14",5928500,{"date":1979,"open":1103,"high":1306,"low":1414,"close":1413,"change":334,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1413},"2025-05-13",-1.22,8266600,{"date":1983,"open":1090,"high":1090,"low":1111,"close":1335,"change":469,"percent_change":81,"volume":1984,"transactions":9,"vwap":1335},"2025-05-12",9106200,{"date":1986,"open":1477,"high":1336,"low":1562,"close":1312,"change":404,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1312},"2025-05-09",0.76,4470900,{"date":1990,"open":1313,"high":1103,"low":1378,"close":1321,"change":285,"percent_change":797,"volume":1991,"transactions":9,"vwap":1321},"2025-05-08",5693300,{"date":1993,"open":1111,"high":1304,"low":1305,"close":1377,"change":235,"percent_change":235,"volume":1994,"transactions":9,"vwap":1377},"2025-05-07",4525100,{"date":1996,"open":1111,"high":1306,"low":1422,"close":1377,"change":413,"percent_change":838,"volume":1728,"transactions":9,"vwap":1377},"2025-05-06",{"date":1998,"open":1331,"high":1136,"low":1578,"close":1336,"change":254,"percent_change":848,"volume":1999,"transactions":9,"vwap":1336},"2025-05-05",4707200,{"date":2001,"open":1830,"high":1517,"low":1312,"close":1330,"change":106,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1330},"2025-05-02",1.14,4920600,{"date":2005,"open":1468,"high":1103,"low":1427,"close":1468,"change":535,"percent_change":106,"volume":2006,"transactions":9,"vwap":1468},"2025-05-01",5430400,{"date":2008,"open":1391,"high":1117,"low":1772,"close":1562,"change":81,"percent_change":508,"volume":2009,"transactions":9,"vwap":1562},"2025-04-30",6870200,{"date":2011,"open":1403,"high":1325,"low":1454,"close":1418,"change":973,"percent_change":80,"volume":2012,"transactions":9,"vwap":1418},"2025-04-29",6776000,{"date":2014,"open":1772,"high":1448,"low":2015,"close":1403,"change":1078,"percent_change":131,"volume":2016,"transactions":9,"vwap":1403},"2025-04-28",20.58,6123800,{"date":2018,"open":1443,"high":1764,"low":177,"close":2019,"change":1006,"percent_change":374,"volume":2020,"transactions":9,"vwap":2019},"2025-04-25",20.64,7399400,{"date":181,"open":2022,"high":1448,"low":2023,"close":1447,"change":384,"percent_change":582,"volume":2024,"transactions":9,"vwap":1447},20.67,20.55,7649100]