[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHX":3,"homepage-market-summary":28,"stock-historical-SCHX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHX","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. Large- Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.071,0.3288,"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":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.7,30.65,30.7923,30.54,0.16,0.52,7509814.404107,24.81,16670935.131264916,98.5,4256,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[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":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"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":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.16,14937161,5452063617.947494,42.06,"2025-04-24",[182,185,194,204,215,225,234,244,255,264,271,280,288,295,302,313,324,333,343,352,361,369,378,388,397,406,415,424,433,441,449,456,464,472,481,489,498,504,512,521,529,536,542,549,556,563,573,584,594,604,613,622,633,643,650,660,668,676,686,694,703,711,717,722,728,734,739,744,748,753,760,768,774,779,787,791,795,800,805,810,814,821,828,835,840,845,850,855,861,865,869,875,881,885,892,899,904,908,914,921,924,927,931,936,940,945,951,957,964,970,978,985,993,997,1003,1007,1013,1021,1028,1033,1040,1048,1055,1062,1069,1075,1082,1088,1095,1103,1110,1118,1123,1131,1140,1147,1152,1157,1165,1169,1177,1184,1190,1196,1204,1210,1215,1222,1228,1234,1240,1246,1251,1257,1263,1268,1273,1277,1284,1291,1294,1298,1301,1307,1314,1320,1326,1333,1336,1341,1346,1352,1357,1361,1367,1371,1376,1380,1383,1387,1393,1396,1400,1404,1407,1410,1414,1417,1421,1424,1427,1430,1435,1438,1442,1445,1449,1453,1457,1461,1465,1472,1477,1481,1485,1488,1492,1496,1499,1502,1506,1509,1512,1515,1518,1521,1526,1531,1537,1542,1545,1550,1558,1562,1567,1570,1573,1577,1583,1587,1591,1595,1598,1601,1605,1608,1611,1614,1618,1622,1626,1630,1635,1641,1646,1650,1653,1658,1662,1665,1669,1672,1675,1678,1681,1686,1691,1694,1698,1703,1707,1710,1715,1718,1721,1725,1728,1731,1734,1738,1742,1748,1753,1757,1762,1767,1773,1780,1784,1790,1794,1798,1804,1809,1816,1822,1826,1829,1833,1836,1839,1844,1851,1857,1862,1868,1876,1883,1886,1890,1895,1898,1902,1905,1910,1913,1916,1921,1928,1934,1939,1946,1951,1954,1960,1967,1973,1978,1984,1991,1997,2003,2010,2016,2023,2031,2038,2045,2050,2056,2062,2068,2073,2079,2083,2088,2093,2099,2104,2111,2117,2124,2131,2138,2145,2151,2155,2159,2165,2170,2175,2178,2182,2187,2194,2201,2208,2214,2222,2229,2234,2240,2247,2254,2261],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},10456,30.7219,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":87,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",30.32,30.6,30.31,0.73,8417224.087436,11886,30.4862,{"date":195,"open":196,"high":197,"low":198,"close":187,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",30.34,30.4399,30.215,0.23,0.76,13423645.694035,15103,30.3168,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",30.08,30.1451,29.88,30.09,0.09,0.3,17245292.89164,19899,30.0179,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",30.16,30.28,30,-0.09,-0.3,16641258.078128,13616,30.1543,{"date":226,"open":227,"high":228,"low":219,"close":209,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",30.19,30.2,-0.04,-0.13,12607952.316099,14025,30.0705,{"date":235,"open":236,"high":218,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",30.24,30.0597,30.13,-0.24,-0.79,16750438.616249,17114,30.1705,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",30.29,30.4,30.175,30.37,0.15,0.5,17307503.344192,15969,30.322,{"date":256,"open":206,"high":218,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",30.055,30.22,-0.02,-0.07,14903528.411473,14027,30.1835,{"date":265,"open":266,"high":266,"low":227,"close":236,"change":221,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",30.45,-0.98,12198402.508286,12855,30.2688,{"date":272,"open":273,"high":274,"low":275,"close":20,"change":276,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",30.56,30.61,30.505,0,10384279.092373,12333,30.552,{"date":281,"open":282,"high":283,"low":236,"close":20,"change":125,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",30.27,30.59,1.56,11169744.283941,12862,30.4717,{"date":289,"open":209,"high":209,"low":290,"close":291,"change":276,"percent_change":276,"volume":292,"transactions":293,"vwap":294},"2026-09-18",29.93,30.07,8017678.415133,11070,30.0125,{"date":296,"open":206,"high":209,"low":297,"close":291,"change":79,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",29.955,1.14,8053743.185288,10966,30.0379,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",29.94,30.02,29.5401,29.73,-0.12,-0.4,10404974.323826,12478,29.8594,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",29.96,29.97,29.8,29.85,-0.14,-0.47,8356057.264838,12408,29.8534,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":308,"percent_change":309,"volume":330,"transactions":331,"vwap":332},"2026-09-14",29.9,30.1,29.8701,29.99,9143741.338915,12101,29.9992,{"date":334,"open":335,"high":227,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",30.12,30.085,30.11,0.25,0.84,6550258.478305,9691,30.1479,{"date":344,"open":208,"high":345,"low":346,"close":347,"change":110,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",29.945,29.8103,29.86,-0.57,9666542.412579,14973,29.8789,{"date":353,"open":337,"high":335,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",29.985,30.03,-0.16,-0.53,7744202.737926,11539,30.0518,{"date":362,"open":189,"high":363,"low":364,"close":227,"change":110,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",30.335,30.15,-0.56,8176445.625309,11874,30.2314,{"date":370,"open":266,"high":371,"low":372,"close":373,"change":230,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",30.46,30.3101,30.36,-0.43,6006993.357431,9658,30.366,{"date":379,"open":218,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",30.52,30.26,30.49,0.35,1.16,6733250.937223,10809,30.4202,{"date":389,"open":390,"high":228,"low":305,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",30.04,30.14,0.11,0.37,5642091.098539,9599,30.1425,{"date":398,"open":399,"high":391,"low":400,"close":355,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",30.05,29.935,-0.2,-0.66,6766201.975795,14165,30.041,{"date":407,"open":381,"high":408,"low":364,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",30.275,30.23,-0.11,-0.36,8409572.235077,11151,30.211,{"date":416,"open":417,"high":418,"low":419,"close":196,"change":260,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",30.42,30.5799,30.3,-0.23,6509945.548299,12127,30.4077,{"date":425,"open":189,"high":426,"low":381,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",30.47,30.41,0.2,0.66,5965641.84361,10782,30.392,{"date":434,"open":217,"high":435,"low":436,"close":437,"change":276,"percent_change":276,"volume":438,"transactions":439,"vwap":440},"2026-08-26",30.265,30.1301,30.21,6701028.779683,9997,30.2077,{"date":442,"open":409,"high":236,"low":443,"close":437,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",30.105,0.08,0.27,6172847.204858,9436,30.1772,{"date":450,"open":227,"high":227,"low":206,"close":238,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",-0.08,-0.26,5292963.957612,10789,30.1351,{"date":457,"open":437,"high":246,"low":458,"close":437,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",30.1423,0.13,0.43,4543316.055214,9580,30.2112,{"date":465,"open":409,"high":466,"low":399,"close":206,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",30.2989,-0.25,-0.82,5017654.742189,11400,30.1673,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":428,"volume":479,"transactions":480,"vwap":249},"2026-08-19",30.38,30.4677,30.305,30.33,0.06,8321147.405009,9984,{"date":482,"open":477,"high":373,"low":483,"close":282,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",30.25,-0.21,-0.69,5032909.09171,9693,30.3021,{"date":490,"open":491,"high":492,"low":426,"close":493,"change":356,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",30.62,30.64,30.48,-0.52,7616146.095,11268,30.5201,{"date":499,"open":500,"high":500,"low":188,"close":492,"change":260,"percent_change":420,"volume":501,"transactions":502,"vwap":503},"2026-08-14",30.73,5243970.475736,13858,30.6428,{"date":505,"open":188,"high":506,"low":507,"close":508,"change":428,"percent_change":429,"volume":509,"transactions":510,"vwap":511},"2026-08-13",30.7699,30.57,30.71,5411973.881856,9830,30.6747,{"date":513,"open":283,"high":514,"low":515,"close":516,"change":444,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",30.5999,30.455,30.51,0.26,5647975.063201,12481,30.5079,{"date":522,"open":507,"high":507,"low":523,"close":524,"change":220,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",30.3808,30.43,-0.29,5605138.103311,19023,30.4594,{"date":530,"open":531,"high":283,"low":532,"close":380,"change":276,"percent_change":276,"volume":533,"transactions":534,"vwap":535},"2026-08-10",30.5,30.465,7872881.042089,22473,30.5157,{"date":537,"open":417,"high":20,"low":538,"close":380,"change":87,"percent_change":190,"volume":539,"transactions":540,"vwap":541},"2026-08-07",30.3701,6237543.901663,20359,30.4793,{"date":543,"open":373,"high":544,"low":435,"close":419,"change":545,"percent_change":401,"volume":546,"transactions":547,"vwap":548},"2026-08-06",30.44,-0.06,8328331.147619,20572,30.3271,{"date":550,"open":283,"high":551,"low":552,"close":373,"change":545,"percent_change":401,"volume":553,"transactions":554,"vwap":555},"2026-08-05",30.625,30.345,8992642.382558,21694,30.4583,{"date":557,"open":219,"high":531,"low":354,"close":417,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",0.54,1.81,8807792.950482,22234,30.3156,{"date":564,"open":565,"high":566,"low":567,"close":208,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",29.56,29.91,29.54,0.44,1.49,7685496.028809,15817,29.803,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",29.38,29.525,29.095,29.44,0.19,0.65,9687108.573135,19569,29.3552,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":568,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",29.05,29.2799,28.9701,29.25,1.53,7682560.920395,10772,29.1304,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":374,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",29.19,29.3164,28.785,28.81,-1.47,9048665.171746,14324,29.0095,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":444,"percent_change":445,"volume":610,"transactions":611,"vwap":612},"2026-07-28",29.15,29.3199,29.045,29.24,8938131.239014,12121,29.2218,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":150,"percent_change":80,"volume":619,"transactions":620,"vwap":621},"2026-07-27",29.37,29.39,29.0301,29.16,9526852.48693,13888,29.1341,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",29.11,29.31,29.06,29.12,0.03,0.1,9831491.815595,13517,29.1752,{"date":634,"open":635,"high":589,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",29.13,28.9681,29.09,-0.35,-1.19,8336843.112725,13737,29.0808,{"date":644,"open":645,"high":567,"low":646,"close":578,"change":229,"percent_change":319,"volume":647,"transactions":648,"vwap":649},"2026-07-22",29.42,29.405,5439596.366087,8688,29.4781,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":87,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",29.41,29.51,29.3201,29.48,0.75,7451848.645754,10286,29.4556,{"date":661,"open":578,"high":653,"low":662,"close":663,"change":664,"percent_change":110,"volume":665,"transactions":666,"vwap":667},"2026-07-20",29.23,29.26,-0.05,9408907.379372,13284,29.3357,{"date":669,"open":662,"high":670,"low":671,"close":625,"change":221,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-17",29.46,29.21,-1.01,11773107.49833,13494,29.3743,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":230,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",29.67,29.745,29.485,29.61,-0.44,6244497.991331,13208,29.6325,{"date":687,"open":307,"high":688,"low":689,"close":690,"change":392,"percent_change":393,"volume":691,"transactions":692,"vwap":693},"2026-07-15",29.785,29.5701,29.74,7319968.10122,11549,29.686,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":629,"percent_change":79,"volume":700,"transactions":701,"vwap":702},"2026-07-14",29.59,29.685,29.515,29.63,22368460.524047,12343,29.6236,{"date":704,"open":705,"high":706,"low":655,"close":707,"change":484,"percent_change":170,"volume":708,"transactions":709,"vwap":710},"2026-07-13",29.65,29.71,29.53,10647095.307162,14510,29.5849,{"date":712,"open":713,"high":714,"low":715,"close":690,"change":392,"percent_change":393,"volume":716,"transactions":9,"vwap":690},"2026-07-10",29.66,29.76,29.49,9822400,{"date":718,"open":670,"high":705,"low":719,"close":699,"change":105,"percent_change":720,"volume":721,"transactions":9,"vwap":699},"2026-07-09",29.4,0.82,4850500,{"date":723,"open":724,"high":645,"low":618,"close":616,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":616},"2026-07-08",29.32,-0.1,-0.34,7566900,{"date":729,"open":730,"high":731,"low":719,"close":715,"change":356,"percent_change":732,"volume":733,"transactions":9,"vwap":715},"2026-07-07",29.6,29.64,-0.54,10120500,{"date":735,"open":653,"high":736,"low":715,"close":705,"change":338,"percent_change":737,"volume":738,"transactions":9,"vwap":705},"2026-07-06",29.69,0.85,13030600,{"date":740,"open":741,"high":699,"low":596,"close":719,"change":742,"percent_change":628,"volume":743,"transactions":9,"vwap":719},"2026-07-02",29.47,0.01,10067900,{"date":745,"open":615,"high":565,"low":746,"close":616,"change":229,"percent_change":319,"volume":747,"transactions":9,"vwap":616},"2026-07-01",29.27,7736300,{"date":749,"open":750,"high":655,"low":671,"close":751,"change":87,"percent_change":656,"volume":752,"transactions":9,"vwap":751},"2026-06-30",29.22,29.43,13021000,{"date":754,"open":755,"high":662,"low":756,"close":671,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":671},"2026-06-29",29.02,28.86,0.42,1.46,12540600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":220,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-26",28.71,29.01,28.63,28.79,-0.31,21610100,{"date":769,"open":770,"high":624,"low":771,"close":772,"change":259,"percent_change":260,"volume":773,"transactions":9,"vwap":772},"2026-06-25",29.1,28.74,28.88,13468100,{"date":775,"open":776,"high":618,"low":599,"close":777,"change":220,"percent_change":766,"volume":778,"transactions":9,"vwap":777},"2026-06-24",28.96,28.9,10606300,{"date":780,"open":781,"high":671,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",28.95,28.91,28.99,-0.38,-1.29,16039500,{"date":788,"open":653,"high":681,"low":724,"close":615,"change":308,"percent_change":789,"volume":790,"transactions":9,"vwap":615},"2026-06-22",-0.41,12707300,{"date":792,"open":707,"high":567,"low":615,"close":715,"change":211,"percent_change":793,"volume":794,"transactions":9,"vwap":715},"2026-06-18",1.03,7628200,{"date":796,"open":797,"high":699,"low":627,"close":596,"change":411,"percent_change":798,"volume":799,"transactions":9,"vwap":596},"2026-06-17",29.58,-1.22,14935100,{"date":801,"open":706,"high":802,"low":707,"close":803,"change":110,"percent_change":348,"volume":804,"transactions":9,"vwap":803},"2026-06-16",29.75,29.55,8112700,{"date":806,"open":681,"high":317,"low":681,"close":807,"change":94,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-15",29.72,1.75,9011100,{"date":811,"open":812,"high":724,"low":776,"close":671,"change":80,"percent_change":43,"volume":813,"transactions":9,"vwap":671},"2026-06-12",29.17,16388400,{"date":815,"open":816,"high":606,"low":817,"close":818,"change":50,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-11",28.7,28.55,29.07,1.71,21035200,{"date":822,"open":823,"high":637,"low":824,"close":825,"change":320,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-10",28.89,28.57,28.58,-1.62,19173600,{"date":829,"open":830,"high":751,"low":831,"close":832,"change":451,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-09",29.3,28.46,29.049999,-0.27,18791900,{"date":836,"open":746,"high":615,"low":837,"close":635,"change":444,"percent_change":838,"volume":839,"transactions":9,"vwap":635},"2026-06-08",29.08,0.28,16573100,{"date":841,"open":705,"high":713,"low":842,"close":832,"change":240,"percent_change":843,"volume":844,"transactions":9,"vwap":832},"2026-06-05",28.98,-2.65,21521900,{"date":846,"open":847,"high":208,"low":730,"close":848,"change":459,"percent_change":568,"volume":849,"transactions":9,"vwap":848},"2026-06-04",29.62,29.84,9531800,{"date":851,"open":852,"high":852,"low":736,"close":706,"change":484,"percent_change":853,"volume":854,"transactions":9,"vwap":706},"2026-06-03",29.89,-0.7,11953300,{"date":856,"open":857,"high":858,"low":317,"close":859,"change":478,"percent_change":428,"volume":860,"transactions":9,"vwap":859},"2026-06-02",29.81,29.95,29.92,8482500,{"date":862,"open":802,"high":290,"low":863,"close":347,"change":629,"percent_change":79,"volume":864,"transactions":9,"vwap":347},"2026-06-01",29.7,16194700,{"date":866,"open":307,"high":867,"low":863,"close":714,"change":478,"percent_change":428,"volume":868,"transactions":9,"vwap":714},"2026-05-29",29.83,19097600,{"date":870,"open":871,"high":807,"low":741,"close":863,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":863},"2026-05-28",29.5,0.18,0.61,12977000,{"date":876,"open":803,"high":565,"low":751,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-27",29.52,-0.01,-0.03,14070000,{"date":882,"open":871,"high":696,"low":578,"close":707,"change":428,"percent_change":883,"volume":884,"transactions":9,"vwap":707},"2026-05-26",0.68,11951800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":459,"percent_change":57,"volume":891,"transactions":9,"vwap":890},"2026-05-22",29.34,29.45,29.28,29.33,15078000,{"date":893,"open":894,"high":889,"low":783,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-21",29.040001,29.2,0.05,0.17,17294600,{"date":900,"open":777,"high":618,"low":756,"close":606,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":606},"2026-05-20",0.32,1.11,16807400,{"date":905,"open":756,"high":783,"low":771,"close":906,"change":401,"percent_change":485,"volume":907,"transactions":9,"vwap":906},"2026-05-19",28.83,16451700,{"date":909,"open":818,"high":910,"low":911,"close":912,"change":878,"percent_change":879,"volume":913,"transactions":9,"vwap":912},"2026-05-18",29.14,28.82,29.030001,19631100,{"date":915,"open":916,"high":671,"low":917,"close":894,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":894},"2026-05-15",29.18,29,-0.37,-1.26,13091300,{"date":922,"open":662,"high":670,"low":750,"close":652,"change":105,"percent_change":720,"volume":923,"transactions":9,"vwap":652},"2026-05-14",11898700,{"date":925,"open":917,"high":662,"low":782,"close":812,"change":21,"percent_change":157,"volume":926,"transactions":9,"vwap":812},"2026-05-13",10585400,{"date":928,"open":842,"high":894,"low":929,"close":763,"change":545,"percent_change":484,"volume":930,"transactions":9,"vwap":763},"2026-05-12",28.77,34645000,{"date":932,"open":933,"high":627,"low":933,"close":818,"change":934,"percent_change":105,"volume":935,"transactions":9,"vwap":818},"2026-05-11",28.93,0.07,7432400,{"date":937,"open":777,"high":755,"low":823,"close":917,"change":938,"percent_change":190,"volume":939,"transactions":9,"vwap":917},"2026-05-08",0.21,10185600,{"date":941,"open":942,"high":842,"low":943,"close":765,"change":725,"percent_change":638,"volume":944,"transactions":9,"vwap":765},"2026-05-07",28.94,28.73,16767200,{"date":946,"open":947,"high":933,"low":947,"close":823,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":823},"2026-05-06",28.67,0.39,1.37,9847400,{"date":952,"open":953,"high":817,"low":953,"close":954,"change":87,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-05",28.41,28.5,0.78,8467100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":725,"percent_change":638,"volume":963,"transactions":9,"vwap":962},"2026-05-04",28.35,28.45,28.17,28.28,16137500,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":210,"percent_change":901,"volume":969,"transactions":9,"vwap":968},"2026-05-01",28.42,28.54,28.38,12520800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":445,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-30",28.12,28.34,27.98,28.29,0.96,18180400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":878,"percent_change":229,"volume":984,"transactions":9,"vwap":983},"2026-04-29",28,28.040001,27.89,28.02,13437600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":319,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-28",28.059999,28.09,27.94,28.030001,-0.5,11725700,{"date":994,"open":988,"high":995,"low":987,"close":961,"change":628,"percent_change":392,"volume":996,"transactions":9,"vwap":961},"2026-04-27",28.2,10207600,{"date":998,"open":983,"high":999,"low":989,"close":1000,"change":428,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-24",28.15,28.14,0.72,14733500,{"date":1004,"open":974,"high":988,"low":1005,"close":989,"change":725,"percent_change":411,"volume":1006,"transactions":9,"vwap":989},"2026-04-23",27.68,18163200,{"date":1008,"open":974,"high":1009,"low":1010,"close":981,"change":517,"percent_change":1011,"volume":1012,"transactions":9,"vwap":981},"2026-04-22",28.049999,27.95,0.94,11458700,{"date":1014,"open":981,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-21",28.07,27.72,27.78,-0.18,-0.64,19674900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":879,"percent_change":410,"volume":1027,"transactions":9,"vwap":1026},"2026-04-20",27.93,27.99,27.84,27.96,12931700,{"date":1029,"open":1025,"high":988,"low":1030,"close":1024,"change":79,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1024},"2026-04-17",27.83,1.23,12103900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":478,"percent_change":87,"volume":1039,"transactions":9,"vwap":1038},"2026-04-16",27.62,27.7,27.53,27.65,9871300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":87,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-15",27.41,27.6,27.37,27.59,0.8,9750800,{"date":1049,"open":1050,"high":1044,"low":1051,"close":1044,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1044},"2026-04-14",27.12,27.11,0.33,1.22,10432400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":838,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-13",26.67,27.040001,26.65,1.05,10868800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":879,"percent_change":410,"volume":1068,"transactions":9,"vwap":1067},"2026-04-10",26.83,26.87,26.72,26.76,9495100,{"date":1070,"open":1071,"high":1064,"low":1072,"close":1073,"change":80,"percent_change":100,"volume":1074,"transactions":9,"vwap":1073},"2026-04-09",26.6,26.54,26.79,13271300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1059,"change":580,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1059},"2026-04-08",26.68,26.71,26.48,2.5,14503100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":742,"percent_change":150,"volume":1087,"transactions":9,"vwap":1085},"2026-04-07",25.91,26,25.68,18454100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":459,"percent_change":251,"volume":1094,"transactions":9,"vwap":1093},"2026-04-06",25.87,26.01,25.85,25.99,11997900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":444,"volume":1102,"transactions":9,"vwap":1100},"2026-04-02",25.5,25.95,25.44,25.86,0.02,18776000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":428,"percent_change":955,"volume":1109,"transactions":9,"vwap":1108},"2026-04-01",25.78,25.97,25.74,25.84,29899300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1001,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-31",25.2,25.69,25.16,25.64,2.89,36666200,{"date":1119,"open":1120,"high":1120,"low":24,"close":1121,"change":220,"percent_change":411,"volume":1122,"transactions":9,"vwap":1121},"2026-03-30",25.25,24.92,39066100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":682,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-27",25.34,25.35,24.96,25.01,-1.73,29998100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-26",25.71,25.83,25.43,25.45,-0.45,-1.74,25331800,{"date":1141,"open":1106,"high":1142,"low":1143,"close":1144,"change":444,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-25",26.059999,25.8,25.9,0.31,20375100,{"date":1148,"open":1149,"high":1106,"low":1086,"close":1150,"change":451,"percent_change":766,"volume":1151,"transactions":9,"vwap":1150},"2026-03-24",25.75,25.82,24257000,{"date":1153,"open":1085,"high":1154,"low":1092,"close":1144,"change":838,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1144},"2026-03-23",26.2,1.09,26415500,{"date":1158,"open":1098,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-20",25.96,25.48,25.62,-0.39,-1.5,51634000,{"date":1166,"open":1090,"high":1167,"low":1134,"close":1091,"change":451,"percent_change":766,"volume":1168,"transactions":9,"vwap":1091},"2026-03-19",26.14,43798100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":638,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-18",26.36,26.39,26.07,26.09,-1.32,33915300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":934,"percent_change":445,"volume":1183,"transactions":9,"vwap":1182},"2026-03-17",26.49,26.58,26.42,26.44,20863600,{"date":1185,"open":1186,"high":1079,"low":1187,"close":1188,"change":445,"percent_change":793,"volume":1189,"transactions":9,"vwap":1188},"2026-03-16",26.33,26.28,26.37,31183900,{"date":1191,"open":1171,"high":1179,"low":1192,"close":1193,"change":1194,"percent_change":348,"volume":1195,"transactions":9,"vwap":1193},"2026-03-13",26.049999,26.1,-0.15,39558300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":789,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-12",26.46,26.47,26.23,26.25,-1.54,30740700,{"date":1205,"open":1206,"high":1207,"low":1072,"close":1208,"change":879,"percent_change":410,"volume":1209,"transactions":9,"vwap":1208},"2026-03-11",26.69,26.8,26.66,23020100,{"date":1211,"open":1066,"high":1212,"low":1071,"close":1206,"change":664,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1206},"2026-03-10",26.94,-0.19,24326900,{"date":1216,"open":1217,"high":1207,"low":1218,"close":1219,"change":87,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-09",26.27,26.11,26.74,0.83,37385500,{"date":1223,"open":1072,"high":1208,"low":1224,"close":1225,"change":411,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-06",26.4,26.52,-1.34,27168800,{"date":1229,"open":1230,"high":1058,"low":1231,"close":1232,"change":319,"percent_change":494,"volume":1233,"transactions":9,"vwap":1232},"2026-03-05",26.89,26.64,26.88,46218700,{"date":1235,"open":1232,"high":1236,"low":1207,"close":1237,"change":579,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-04",27.1,27.02,0.71,19612400,{"date":1241,"open":1242,"high":1243,"low":1172,"close":1064,"change":467,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1064},"2026-03-03",26.62,26.92,-0.92,37397600,{"date":1247,"open":1067,"high":1248,"low":1219,"close":1249,"change":1101,"percent_change":934,"volume":1250,"transactions":9,"vwap":1249},"2026-03-02",27.16,27.08,23673600,{"date":1252,"open":1253,"high":1249,"low":1065,"close":1254,"change":230,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-27",26.93,27.059999,-0.48,36694500,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":319,"percent_change":71,"volume":1262,"transactions":9,"vwap":1261},"2026-02-26",27.33,26.99,27.19,30729000,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1259,"change":199,"percent_change":737,"volume":1267,"transactions":9,"vwap":1259},"2026-02-25",27.2,27.35,10637700,{"date":1269,"open":1270,"high":1271,"low":1207,"close":1236,"change":938,"percent_change":955,"volume":1272,"transactions":9,"vwap":1236},"2026-02-24",26.86,27.13,15075900,{"date":1274,"open":1051,"high":1261,"low":1207,"close":1230,"change":525,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1230},"2026-02-23",-1.07,20641200,{"date":1278,"open":1243,"high":1279,"low":1280,"close":1281,"change":897,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-20",27.21,26.9,27.18,0.63,21895300,{"date":1285,"open":1286,"high":1287,"low":1230,"close":1288,"change":545,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-19",26.97,27.07,27.01,-0.22,22477400,{"date":1292,"open":1260,"high":1261,"low":1243,"close":1287,"change":80,"percent_change":22,"volume":1293,"transactions":9,"vwap":1287},"2026-02-18",15889400,{"date":1295,"open":1296,"high":1288,"low":1231,"close":1253,"change":896,"percent_change":579,"volume":1297,"transactions":9,"vwap":1253},"2026-02-17",26.82,27681400,{"date":1299,"open":1065,"high":1254,"low":1078,"close":1232,"change":628,"percent_change":392,"volume":1300,"transactions":9,"vwap":1232},"2026-02-13",26509100,{"date":1302,"open":1044,"high":1303,"low":1296,"close":1304,"change":682,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-12",27.42,26.85,-1.61,26141100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":878,"percent_change":229,"volume":1313,"transactions":9,"vwap":1312},"2026-02-11",27.48,27.5,27.17,27.29,21109000,{"date":1315,"open":1316,"high":1309,"low":1317,"close":1318,"change":451,"percent_change":525,"volume":1319,"transactions":9,"vwap":1318},"2026-02-10",27.4,27.28,27.3,17586100,{"date":1321,"open":1281,"high":1322,"low":1323,"close":1324,"change":80,"percent_change":94,"volume":1325,"transactions":9,"vwap":1324},"2026-02-09",27.44,27.14,27.38,16633300,{"date":1327,"open":1328,"high":1312,"low":1064,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-06",26.84,27.24,0.56,2.1,17105300,{"date":1334,"open":1064,"high":1253,"low":1242,"close":1077,"change":638,"percent_change":785,"volume":1335,"transactions":9,"vwap":1077},"2026-02-05",31497800,{"date":1337,"open":1261,"high":1338,"low":1304,"close":1339,"change":319,"percent_change":494,"volume":1340,"transactions":9,"vwap":1339},"2026-02-04",27.23,27.030001,34204600,{"date":1342,"open":1322,"high":1343,"low":1212,"close":1311,"change":420,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1311},"2026-02-03",27.46,-0.84,29402400,{"date":1347,"open":1248,"high":1348,"low":1349,"close":1316,"change":21,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1316},"2026-02-02",27.45,27.15,0.59,17365000,{"date":1353,"open":1354,"high":1355,"low":1249,"close":1329,"change":319,"percent_change":71,"volume":1356,"transactions":9,"vwap":1329},"2026-01-30",27.27,27.36,31050800,{"date":1358,"open":1359,"high":1310,"low":1288,"close":1324,"change":664,"percent_change":1018,"volume":1360,"transactions":9,"vwap":1324},"2026-01-29",27.47,28496000,{"date":1362,"open":1363,"high":1364,"low":1324,"close":1365,"change":879,"percent_change":410,"volume":1366,"transactions":9,"vwap":1365},"2026-01-28",27.52,27.54,27.43,18728500,{"date":1368,"open":1316,"high":1310,"low":1044,"close":1343,"change":392,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1343},"2026-01-27",0.4,9016000,{"date":1372,"open":1373,"high":1316,"low":1374,"close":1266,"change":459,"percent_change":43,"volume":1375,"transactions":9,"vwap":1266},"2026-01-26",27.26,27.25,12709900,{"date":1377,"open":1261,"high":1312,"low":1349,"close":1378,"change":276,"percent_change":276,"volume":1379,"transactions":9,"vwap":1378},"2026-01-23",27.22,17809000,{"date":1381,"open":1374,"high":1318,"low":1323,"close":1378,"change":80,"percent_change":22,"volume":1382,"transactions":9,"vwap":1378},"2026-01-22",20172400,{"date":1384,"open":1270,"high":1279,"low":1073,"close":1249,"change":211,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1249},"2026-01-21",1.12,30813200,{"date":1388,"open":1212,"high":1254,"low":1219,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-20",26.78,-0.55,-2.01,25403700,{"date":1394,"open":1303,"high":1365,"low":1354,"close":1259,"change":229,"percent_change":1194,"volume":1395,"transactions":9,"vwap":1259},"2026-01-16",14522400,{"date":1397,"open":1348,"high":1309,"low":1398,"close":1044,"change":629,"percent_change":393,"volume":1399,"transactions":9,"vwap":1044},"2026-01-15",27.32,19184600,{"date":1401,"open":1402,"high":1259,"low":1051,"close":1354,"change":319,"percent_change":71,"volume":1403,"transactions":9,"vwap":1354},"2026-01-14",27.31,22523400,{"date":1405,"open":1309,"high":1310,"low":1402,"close":1042,"change":545,"percent_change":1289,"volume":1406,"transactions":9,"vwap":1042},"2026-01-13",16769100,{"date":1408,"open":1354,"high":1310,"low":1354,"close":1359,"change":896,"percent_change":872,"volume":1409,"transactions":9,"vwap":1359},"2026-01-12",10184900,{"date":1411,"open":1317,"high":1343,"low":1338,"close":1303,"change":897,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1303},"2026-01-09",0.62,15889800,{"date":1415,"open":1378,"high":1312,"low":1248,"close":1374,"change":742,"percent_change":150,"volume":1416,"transactions":9,"vwap":1374},"2026-01-08",20193200,{"date":1418,"open":1419,"high":1303,"low":1338,"close":1329,"change":725,"percent_change":918,"volume":1420,"transactions":9,"vwap":1329},"2026-01-07",27.34,14889900,{"date":1422,"open":1281,"high":1355,"low":1311,"close":1419,"change":897,"percent_change":1282,"volume":1423,"transactions":9,"vwap":1419},"2026-01-06",13832700,{"date":1425,"open":1051,"high":1329,"low":1236,"close":1311,"change":428,"percent_change":86,"volume":1426,"transactions":9,"vwap":1311},"2026-01-05",13160800,{"date":1428,"open":1254,"high":1236,"low":1328,"close":1286,"change":478,"percent_change":87,"volume":1429,"transactions":9,"vwap":1286},"2026-01-02",23666900,{"date":1431,"open":1050,"high":1323,"low":1280,"close":1432,"change":484,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-31",26.91,-0.77,13444900,{"date":1436,"open":1323,"high":1281,"low":1236,"close":1050,"change":229,"percent_change":1194,"volume":1437,"transactions":9,"vwap":1050},"2025-12-30",8036100,{"date":1439,"open":1323,"high":1279,"low":1249,"close":1248,"change":220,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1248},"2025-12-29",-0.33,10661700,{"date":1443,"open":1374,"high":1318,"low":1265,"close":1374,"change":276,"percent_change":276,"volume":1444,"transactions":9,"vwap":1374},"2025-12-26",8150500,{"date":1446,"open":1311,"high":1354,"low":1248,"close":1374,"change":444,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1374},"2025-12-24",0.29,4482000,{"date":1450,"open":1288,"high":1311,"low":1288,"close":1311,"change":392,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1311},"2025-12-23",0.41,8845600,{"date":1454,"open":1288,"high":1249,"low":1286,"close":1254,"change":872,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1254},"2025-12-22",0.67,10983800,{"date":1458,"open":1078,"high":1280,"low":1078,"close":1232,"change":517,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1232},"2025-12-19",0.98,17697600,{"date":1462,"open":1077,"high":1207,"low":1463,"close":1242,"change":579,"percent_change":1001,"volume":1464,"transactions":9,"vwap":1242},"2025-12-18",26.56,29748500,{"date":1466,"open":1467,"high":1073,"low":1468,"close":1469,"change":221,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-17",26.75,26.41,26.43,-1.12,31869000,{"date":1473,"open":1219,"high":1296,"low":1474,"close":1475,"change":260,"percent_change":452,"volume":1476,"transactions":9,"vwap":1475},"2025-12-16",26.57,26.73,26816900,{"date":1478,"open":1479,"high":1288,"low":1219,"close":1207,"change":664,"percent_change":1213,"volume":1480,"transactions":9,"vwap":1207},"2025-12-15",27,28213300,{"date":1482,"open":1051,"high":1349,"low":1467,"close":1304,"change":766,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1304},"2025-12-12",-1.14,22395700,{"date":1486,"open":1260,"high":1248,"low":1232,"close":1248,"change":934,"percent_change":517,"volume":1487,"transactions":9,"vwap":1248},"2025-12-11",22095700,{"date":1489,"open":1232,"high":1349,"low":1328,"close":1490,"change":392,"percent_change":1451,"volume":1491,"transactions":9,"vwap":1490},"2025-12-10",27.09,22008100,{"date":1493,"open":1494,"high":1249,"low":1286,"close":1494,"change":259,"percent_change":260,"volume":1495,"transactions":9,"vwap":1494},"2025-12-09",26.98,15939300,{"date":1497,"open":1050,"high":1271,"low":1253,"close":1479,"change":220,"percent_change":1440,"volume":1498,"transactions":9,"vwap":1479},"2025-12-08",19023900,{"date":1500,"open":1249,"high":1265,"low":1058,"close":1490,"change":150,"percent_change":250,"volume":1501,"transactions":9,"vwap":1490},"2025-12-05",22545900,{"date":1503,"open":1504,"high":1254,"low":1243,"close":1504,"change":628,"percent_change":392,"volume":1505,"transactions":9,"vwap":1504},"2025-12-04",27.049999,22937000,{"date":1507,"open":1270,"high":1254,"low":1328,"close":1237,"change":392,"percent_change":1451,"volume":1508,"transactions":9,"vwap":1237},"2025-12-03",19075000,{"date":1510,"open":1253,"high":1288,"low":1064,"close":1432,"change":150,"percent_change":250,"volume":1511,"transactions":9,"vwap":1432},"2025-12-02",28800700,{"date":1513,"open":1207,"high":1286,"low":1073,"close":1065,"change":230,"percent_change":1255,"volume":1514,"transactions":9,"vwap":1065},"2025-12-01",25932800,{"date":1516,"open":1065,"high":1479,"low":1270,"close":1479,"change":897,"percent_change":1282,"volume":1517,"transactions":9,"vwap":1479},"2025-11-28",11537400,{"date":1519,"open":1219,"high":1432,"low":1066,"close":1064,"change":872,"percent_change":883,"volume":1520,"transactions":9,"vwap":1064},"2025-11-26",19326000,{"date":1522,"open":1188,"high":1206,"low":1523,"close":1059,"change":338,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1059},"2025-11-25",26.22,0.95,19818600,{"date":1527,"open":1528,"high":1469,"low":1193,"close":1224,"change":1369,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1224},"2025-11-24",26.15,1.54,21449700,{"date":1532,"open":1108,"high":1533,"low":1534,"close":1085,"change":517,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1085},"2025-11-21",26.21,25.66,1.01,42940300,{"date":1538,"open":1539,"high":1208,"low":1133,"close":1107,"change":789,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1107},"2025-11-20",26.55,-1.57,30563600,{"date":1543,"open":1173,"high":1186,"low":1093,"close":1528,"change":210,"percent_change":383,"volume":1544,"transactions":9,"vwap":1528},"2025-11-19",26845300,{"date":1546,"open":1218,"high":1201,"low":1547,"close":1142,"change":401,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1142},"2025-11-18",25.88,-0.76,32263500,{"date":1551,"open":1182,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-17",26.59,26.13,26.26,-0.28,-1.06,23578900,{"date":1559,"open":1554,"high":1077,"low":1560,"close":1072,"change":276,"percent_change":276,"volume":1561,"transactions":9,"vwap":1072},"2025-11-14",26.17,22651500,{"date":1563,"open":1230,"high":1280,"low":1199,"close":1072,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1072},"2025-11-13",-0.46,-1.7,30124000,{"date":1568,"open":1254,"high":1490,"low":1432,"close":1479,"change":276,"percent_change":276,"volume":1569,"transactions":9,"vwap":1479},"2025-11-12",18112500,{"date":1571,"open":1065,"high":1288,"low":1296,"close":1479,"change":478,"percent_change":87,"volume":1572,"transactions":9,"vwap":1479},"2025-11-11",18531100,{"date":1574,"open":1389,"high":1286,"low":1206,"close":1212,"change":1451,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1212},"2025-11-10",1.55,14779500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":150,"percent_change":250,"volume":1582,"transactions":9,"vwap":1580},"2025-11-07",26.38,26.53,26.12,24475100,{"date":1584,"open":1219,"high":1389,"low":1181,"close":1179,"change":1555,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1179},"2025-11-06",-1.05,17402100,{"date":1588,"open":1077,"high":1243,"low":1231,"close":1589,"change":478,"percent_change":87,"volume":1590,"transactions":9,"vwap":1589},"2025-11-05",26.77,15533700,{"date":1592,"open":1475,"high":1232,"low":1208,"close":1078,"change":221,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1078},"2025-11-04",-1.11,17923200,{"date":1596,"open":1050,"high":1271,"low":1065,"close":1288,"change":150,"percent_change":250,"volume":1597,"transactions":9,"vwap":1288},"2025-11-03",14852000,{"date":1599,"open":1249,"high":1249,"low":1270,"close":1286,"change":444,"percent_change":211,"volume":1600,"transactions":9,"vwap":1286},"2025-10-31",26432500,{"date":1602,"open":1288,"high":1050,"low":1065,"close":1230,"change":221,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1230},"2025-10-30",-1.1,19801600,{"date":1606,"open":1338,"high":1354,"low":1479,"close":1261,"change":1101,"percent_change":934,"volume":1607,"transactions":9,"vwap":1261},"2025-10-29",18282800,{"date":1609,"open":1265,"high":1329,"low":1490,"close":1311,"change":896,"percent_change":872,"volume":1610,"transactions":9,"vwap":1311},"2025-10-28",12929300,{"date":1612,"open":1339,"high":1271,"low":1260,"close":1050,"change":1145,"percent_change":384,"volume":1613,"transactions":9,"vwap":1050},"2025-10-27",8607500,{"date":1615,"open":1389,"high":1270,"low":1467,"close":1616,"change":199,"percent_change":130,"volume":1617,"transactions":9,"vwap":1616},"2025-10-24",26.81,13403800,{"date":1619,"open":1181,"high":1620,"low":1181,"close":1180,"change":872,"percent_change":883,"volume":1621,"transactions":9,"vwap":1180},"2025-10-23",26.63,13226000,{"date":1623,"open":1552,"high":1552,"low":1200,"close":1224,"change":1018,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1224},"2025-10-22",-0.68,24033200,{"date":1627,"open":1463,"high":1231,"low":1628,"close":1180,"change":742,"percent_change":150,"volume":1629,"transactions":9,"vwap":1180},"2025-10-21",26.51,11642700,{"date":1631,"open":1469,"high":1632,"low":1468,"close":1474,"change":838,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1474},"2025-10-20",26.61,1.07,11276300,{"date":1636,"open":1174,"high":1637,"low":1638,"close":1639,"change":459,"percent_change":251,"volume":1640,"transactions":9,"vwap":1639},"2025-10-17",26.35,26.040001,26.29,21714000,{"date":1642,"open":1468,"high":1079,"low":1643,"close":1644,"change":1213,"percent_change":64,"volume":1645,"transactions":9,"vwap":1644},"2025-10-16",26.02,26.16,22383000,{"date":1647,"open":1181,"high":1539,"low":1193,"close":1637,"change":1648,"percent_change":135,"volume":1649,"transactions":9,"vwap":1637},"2025-10-15",0.12,24946700,{"date":1651,"open":1091,"high":1188,"low":1090,"close":1200,"change":229,"percent_change":1194,"volume":1652,"transactions":9,"vwap":1200},"2025-10-14",22065100,{"date":1654,"open":1644,"high":1655,"low":1581,"close":1217,"change":757,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1217},"2025-10-13",26.32,1.62,18238000,{"date":1659,"open":1071,"high":1077,"low":1108,"close":1092,"change":64,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1092},"2025-10-10",-2.71,23356000,{"date":1663,"open":1208,"high":1077,"low":1179,"close":1474,"change":220,"percent_change":726,"volume":1664,"transactions":9,"vwap":1474},"2025-10-09",14387100,{"date":1666,"open":1580,"high":1208,"low":1667,"close":1208,"change":872,"percent_change":883,"volume":1668,"transactions":9,"vwap":1208},"2025-10-08",26.5,9155100,{"date":1670,"open":1620,"high":1059,"low":1468,"close":1079,"change":410,"percent_change":789,"volume":1671,"transactions":9,"vwap":1079},"2025-10-07",14872300,{"date":1673,"open":1071,"high":1231,"low":1628,"close":1552,"change":392,"percent_change":757,"volume":1674,"transactions":9,"vwap":1552},"2025-10-06",9866800,{"date":1676,"open":1580,"high":1620,"low":1182,"close":1079,"change":259,"percent_change":451,"volume":1677,"transactions":9,"vwap":1079},"2025-10-03",14373900,{"date":1679,"open":1225,"high":1072,"low":1172,"close":1667,"change":478,"percent_change":199,"volume":1680,"transactions":9,"vwap":1667},"2025-10-02",11965900,{"date":1682,"open":1683,"high":1179,"low":1200,"close":1182,"change":629,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1182},"2025-10-01",26.24,0.38,10262500,{"date":1687,"open":1201,"high":1579,"low":1688,"close":1689,"change":934,"percent_change":445,"volume":1690,"transactions":9,"vwap":1689},"2025-09-30",26.18,26.34,16546400,{"date":1692,"open":1639,"high":1186,"low":1154,"close":1217,"change":444,"percent_change":1145,"volume":1693,"transactions":9,"vwap":1217},"2025-09-29",14667800,{"date":1695,"open":1218,"high":1523,"low":1638,"close":1696,"change":250,"percent_change":36,"volume":1697,"transactions":9,"vwap":1696},"2025-09-26",26.19,15246900,{"date":1699,"open":1700,"high":1193,"low":1701,"close":1638,"change":319,"percent_change":357,"volume":1702,"transactions":9,"vwap":1638},"2025-09-25",26.030001,25.89,13904400,{"date":1704,"open":1186,"high":1186,"low":1581,"close":1688,"change":110,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1688},"2025-09-24",-0.65,11832000,{"date":1708,"open":1079,"high":1628,"low":1639,"close":1637,"change":1194,"percent_change":348,"volume":1709,"transactions":9,"vwap":1637},"2025-09-23",10420700,{"date":1711,"open":1712,"high":1628,"low":1713,"close":1667,"change":80,"percent_change":100,"volume":1714,"transactions":9,"vwap":1667},"2025-09-22",26.31,26.3,7200100,{"date":1716,"open":1186,"high":1224,"low":1200,"close":1171,"change":392,"percent_change":757,"volume":1717,"transactions":9,"vwap":1171},"2025-09-19",8888200,{"date":1719,"open":1683,"high":1637,"low":1560,"close":1201,"change":80,"percent_change":558,"volume":1720,"transactions":9,"vwap":1201},"2025-09-18",12133700,{"date":1722,"open":1528,"high":1200,"low":1723,"close":1218,"change":229,"percent_change":1194,"volume":1724,"transactions":9,"vwap":1218},"2025-09-17",25.92,10342800,{"date":1726,"open":1533,"high":1523,"low":1193,"close":1528,"change":259,"percent_change":451,"volume":1727,"transactions":9,"vwap":1528},"2025-09-16",10613700,{"date":1729,"open":1553,"high":1696,"low":1581,"close":1560,"change":1648,"percent_change":135,"volume":1730,"transactions":9,"vwap":1560},"2025-09-15",7489200,{"date":1732,"open":1142,"high":1218,"low":1700,"close":1192,"change":259,"percent_change":451,"volume":1733,"transactions":9,"vwap":1192},"2025-09-12",6839300,{"date":1735,"open":1736,"high":1174,"low":1084,"close":1173,"change":87,"percent_change":737,"volume":1737,"transactions":9,"vwap":1173},"2025-09-11",25.93,7557700,{"date":1739,"open":1723,"high":1740,"low":1105,"close":1092,"change":478,"percent_change":199,"volume":1741,"transactions":9,"vwap":1092},"2025-09-10",25.94,10124200,{"date":1743,"open":1744,"high":1143,"low":1745,"close":1746,"change":444,"percent_change":1145,"volume":1747,"transactions":9,"vwap":1746},"2025-09-09",25.73,25.65,25.79,12691500,{"date":1749,"open":1750,"high":1751,"low":1534,"close":1133,"change":896,"percent_change":579,"volume":1752,"transactions":9,"vwap":1133},"2025-09-08",25.7,25.76,12058700,{"date":1754,"open":1150,"high":1092,"low":1755,"close":1534,"change":664,"percent_change":1213,"volume":1756,"transactions":9,"vwap":1534},"2025-09-05",25.49,16599400,{"date":1758,"open":1759,"high":1760,"low":1160,"close":1133,"change":938,"percent_change":720,"volume":1761,"transactions":9,"vwap":1133},"2025-09-04",25.52,25.72,8526600,{"date":1763,"open":1764,"high":1759,"low":1765,"close":1097,"change":1648,"percent_change":125,"volume":1766,"transactions":9,"vwap":1097},"2025-09-03",25.46,25.36,14593300,{"date":1768,"open":1120,"high":1769,"low":1770,"close":1769,"change":1213,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-09-02",25.38,25.15,-0.74,14300800,{"date":1774,"open":1534,"high":1775,"low":1776,"close":1777,"change":356,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-08-29",25.67,25.47,25.57,-0.62,15233300,{"date":1781,"open":1745,"high":1107,"low":1782,"close":1744,"change":629,"percent_change":948,"volume":1783,"transactions":9,"vwap":1744},"2025-08-28",25.58,9535600,{"date":1785,"open":1786,"high":1745,"low":1787,"close":1788,"change":896,"percent_change":428,"volume":1789,"transactions":9,"vwap":1788},"2025-08-27",25.54,25.53,25.63,8532000,{"date":1791,"open":1135,"high":1782,"low":1792,"close":1782,"change":459,"percent_change":94,"volume":1793,"transactions":9,"vwap":1782},"2025-08-26",25.42,13174500,{"date":1795,"open":1097,"high":1796,"low":1099,"close":1136,"change":410,"percent_change":374,"volume":1797,"transactions":9,"vwap":1136},"2025-08-25",25.56,9998100,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1796,"change":1369,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1796},"2025-08-22",25.23,25.61,1.59,14421100,{"date":1805,"open":1806,"high":1120,"low":1807,"close":1114,"change":725,"percent_change":309,"volume":1808,"transactions":9,"vwap":1114},"2025-08-21",25.17,25.08,14006300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":545,"percent_change":239,"volume":1815,"transactions":9,"vwap":1814},"2025-08-20",25.29,25.3,25.040001,25.26,16300900,{"date":1817,"open":1764,"high":1097,"low":1818,"close":1819,"change":1194,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-08-19",25.27,25.32,-0.59,12091900,{"date":1823,"open":1136,"high":1755,"low":1824,"close":1776,"change":276,"percent_change":276,"volume":1825,"transactions":9,"vwap":1776},"2025-08-18",25.41,9441800,{"date":1827,"open":1777,"high":1777,"low":1135,"close":1776,"change":545,"percent_change":239,"volume":1828,"transactions":9,"vwap":1776},"2025-08-15",9627900,{"date":1830,"open":1099,"high":1831,"low":1792,"close":1787,"change":878,"percent_change":229,"volume":1832,"transactions":9,"vwap":1787},"2025-08-14",25.55,11300400,{"date":1834,"open":1787,"high":1782,"low":1099,"close":1786,"change":210,"percent_change":383,"volume":1835,"transactions":9,"vwap":1786},"2025-08-13",13382800,{"date":1837,"open":1814,"high":1136,"low":1112,"close":1136,"change":838,"percent_change":902,"volume":1838,"transactions":9,"vwap":1136},"2025-08-12",8429400,{"date":1840,"open":1841,"high":1811,"low":1842,"close":1806,"change":229,"percent_change":356,"volume":1843,"transactions":9,"vwap":1806},"2025-08-11",25.22,25.11,11700000,{"date":1845,"open":1842,"high":1846,"low":1847,"close":1848,"change":21,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-08-08",25.24,25.07,25.21,0.64,9288000,{"date":1852,"open":1853,"high":1800,"low":1854,"close":1855,"change":878,"percent_change":229,"volume":1856,"transactions":9,"vwap":1855},"2025-08-07",25.19,24.91,25.049999,12407600,{"date":1858,"open":1854,"high":1807,"low":1859,"close":1860,"change":872,"percent_change":1001,"volume":1861,"transactions":9,"vwap":1860},"2025-08-06",24.87,25.059999,11205600,{"date":1863,"open":1864,"high":1860,"low":1865,"close":1866,"change":410,"percent_change":682,"volume":1867,"transactions":9,"vwap":1866},"2025-08-05",25.02,24.83,24.88,17164100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":758,"volume":1875,"transactions":9,"vwap":1873},"2025-08-04",24.79,25,24.78,24.99,0.36,11814500,{"date":1877,"open":1878,"high":24,"low":1879,"close":1880,"change":789,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-01",24.8,24.52,24.63,-1.64,18813600,{"date":1884,"open":1125,"high":1126,"low":1873,"close":1813,"change":220,"percent_change":411,"volume":1885,"transactions":9,"vwap":1813},"2025-07-31",20667500,{"date":1887,"open":1112,"high":1818,"low":1864,"close":1888,"change":664,"percent_change":401,"volume":1889,"transactions":9,"vwap":1888},"2025-07-30",25.13,11641500,{"date":1891,"open":1892,"high":1812,"low":1888,"close":1893,"change":545,"percent_change":239,"volume":1894,"transactions":9,"vwap":1893},"2025-07-29",25.28,25.18,10193500,{"date":1896,"open":1818,"high":1892,"low":1893,"close":1846,"change":276,"percent_change":276,"volume":1897,"transactions":9,"vwap":1846},"2025-07-28",6479700,{"date":1899,"open":1770,"high":1120,"low":1900,"close":1846,"change":459,"percent_change":22,"volume":1901,"transactions":9,"vwap":1846},"2025-07-25",25.14,6850900,{"date":1903,"open":1770,"high":1853,"low":1842,"close":1842,"change":878,"percent_change":229,"volume":1904,"transactions":9,"vwap":1842},"2025-07-24",6996800,{"date":1906,"open":1128,"high":1907,"low":1908,"close":1907,"change":938,"percent_change":339,"volume":1909,"transactions":9,"vwap":1907},"2025-07-23",25.12,24.94,9647200,{"date":1911,"open":1121,"high":1908,"low":1878,"close":1854,"change":276,"percent_change":276,"volume":1912,"transactions":9,"vwap":1854},"2025-07-22",8719900,{"date":1914,"open":1854,"high":1864,"low":1866,"close":1854,"change":896,"percent_change":428,"volume":1915,"transactions":9,"vwap":1854},"2025-07-21",7394800,{"date":1917,"open":1918,"high":1918,"low":24,"close":1919,"change":879,"percent_change":308,"volume":1920,"transactions":9,"vwap":1919},"2025-07-18",24.95,24.86,7324100,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":897,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-07-17",24.72,24.9,24.89,0.69,12523500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1923,"change":444,"percent_change":901,"volume":1933,"transactions":9,"vwap":1923},"2025-07-16",24.68,24.74,24.47,14015600,{"date":1935,"open":1936,"high":1919,"low":1880,"close":1937,"change":410,"percent_change":682,"volume":1938,"transactions":9,"vwap":1937},"2025-07-15",24.85,24.64,8903500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":896,"percent_change":428,"volume":1945,"transactions":9,"vwap":1944},"2025-07-14",24.67,24.76,24.62,24.75,6228900,{"date":1947,"open":1941,"high":1931,"low":1943,"close":1948,"change":451,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-11",24.7,-0.32,9344300,{"date":1952,"open":1931,"high":1865,"low":1941,"close":1872,"change":896,"percent_change":428,"volume":1953,"transactions":9,"vwap":1872},"2025-07-10",6354600,{"date":1955,"open":1956,"high":1931,"low":1957,"close":1958,"change":21,"percent_change":580,"volume":1959,"transactions":9,"vwap":1958},"2025-07-09",24.66,24.6,24.73,7101700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":259,"percent_change":451,"volume":1966,"transactions":9,"vwap":1965},"2025-07-08",24.61,24.65,24.54,24.57,10480500,{"date":1968,"open":1941,"high":1969,"low":1932,"close":1970,"change":1018,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-07-07",24.71,24.59,-0.73,11096700,{"date":1974,"open":1963,"high":1878,"low":1937,"close":1975,"change":938,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-07-03",24.77,0.86,5586200,{"date":1979,"open":1980,"high":1965,"low":1981,"close":1982,"change":629,"percent_change":1451,"volume":1983,"transactions":9,"vwap":1982},"2025-07-02",24.43,24.41,24.56,7392500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1101,"percent_change":444,"volume":1990,"transactions":9,"vwap":1989},"2025-07-01",24.4,24.5,24.36,24.46,14246400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1993,"change":392,"percent_change":57,"volume":1996,"transactions":9,"vwap":1993},"2025-06-30",24.44,24.51,24.35,14031200,{"date":1998,"open":1999,"high":1986,"low":2000,"close":2001,"change":1648,"percent_change":251,"volume":2002,"transactions":9,"vwap":2001},"2025-06-27",24.25,24.17,24.33,11446800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":872,"percent_change":656,"volume":2009,"transactions":9,"vwap":2008},"2025-06-26",24.1,24.24,24.08,24.21,7972500,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":220,"percent_change":918,"volume":2015,"transactions":9,"vwap":2014},"2025-06-25",24.09,23.97,24.030001,8680200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1447,"percent_change":1053,"volume":2022,"transactions":9,"vwap":2021},"2025-06-24",24,24.14,23.96,24.12,10555100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":87,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-06-23",23.6,23.84,23.5,23.83,0.93,13509500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":229,"percent_change":110,"volume":2037,"transactions":9,"vwap":2036},"2025-06-20",23.76,23.81,23.54,23.61,11542300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":878,"percent_change":229,"volume":2044,"transactions":9,"vwap":2043},"2025-06-18",23.7,23.8,23.62,23.65,10554200,{"date":2046,"open":2047,"high":2034,"low":2036,"close":2048,"change":401,"percent_change":1344,"volume":2049,"transactions":9,"vwap":2048},"2025-06-17",23.75,23.66,11476400,{"date":2051,"open":2047,"high":2052,"low":2047,"close":2053,"change":105,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-06-16",23.92,23.86,1.02,24187700,{"date":2057,"open":2048,"high":2058,"low":2059,"close":2042,"change":1555,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2042},"2025-06-13",23.82,23.56,-1.17,15528000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":210,"percent_change":1684,"volume":2067,"transactions":9,"vwap":2065},"2025-06-12",23.74,23.9,23.73,11713600,{"date":2069,"open":2070,"high":2020,"low":2071,"close":2034,"change":260,"percent_change":525,"volume":2072,"transactions":9,"vwap":2034},"2025-06-11",23.91,23.72,11086100,{"date":2074,"open":2075,"high":2076,"low":2071,"close":2077,"change":459,"percent_change":157,"volume":2078,"transactions":9,"vwap":2077},"2025-06-10",23.78,23.89,23.88,9360300,{"date":2080,"open":2047,"high":2034,"low":2081,"close":2047,"change":1101,"percent_change":444,"volume":2082,"transactions":9,"vwap":2047},"2025-06-09",23.69,9670100,{"date":2084,"open":2040,"high":2085,"low":2086,"close":2066,"change":105,"percent_change":2054,"volume":2087,"transactions":9,"vwap":2066},"2025-06-06",23.79,21.81,10234500,{"date":2089,"open":2043,"high":2071,"low":2090,"close":2091,"change":410,"percent_change":320,"volume":2092,"transactions":9,"vwap":2091},"2025-06-05",23.41,23.49,17368000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2025,"change":276,"percent_change":276,"volume":2098,"transactions":9,"vwap":2025},"2025-06-04",23.64,23.68,23.58,8895400,{"date":2100,"open":2101,"high":2095,"low":2102,"close":2025,"change":21,"percent_change":883,"volume":2103,"transactions":9,"vwap":2025},"2025-06-03",23.45,23.42,7702000,{"date":2105,"open":2106,"high":2101,"low":2107,"close":2108,"change":80,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-02",23.27,23.15,23.44,0.6,11271600,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2113,"change":229,"percent_change":110,"volume":2116,"transactions":9,"vwap":2113},"2025-05-30",23.3,23.39,23.08,19950900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":444,"percent_change":79,"volume":2123,"transactions":9,"vwap":2122},"2025-05-29",23.48,23.51,23.19,23.34,13368700,{"date":2125,"open":2114,"high":2126,"low":2127,"close":2128,"change":319,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-05-28",23.46,23.23,23.26,-0.6,9264800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":43,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-05-27",23.17,23.4,23.12,2.09,9217800,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":319,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-05-23",22.76,23.02,22.92,-0.61,13490600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2147,"change":878,"percent_change":229,"volume":2150,"transactions":9,"vwap":2147},"2025-05-22",23.059999,23.21,23,10646200,{"date":2152,"open":2113,"high":2101,"low":2141,"close":2153,"change":309,"percent_change":1565,"volume":2154,"transactions":9,"vwap":2153},"2025-05-21",23.07,14704600,{"date":2156,"open":2157,"high":2120,"low":2122,"close":2157,"change":220,"percent_change":784,"volume":2158,"transactions":9,"vwap":2157},"2025-05-20",23.47,7289600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2059,"change":1101,"percent_change":444,"volume":2164,"transactions":9,"vwap":2059},"2025-05-19",23.28,23.57,23.25,12215400,{"date":2166,"open":2102,"high":2035,"low":2167,"close":2035,"change":872,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2035},"2025-05-16",23.33,0.77,6946900,{"date":2171,"open":2172,"high":2114,"low":2107,"close":2173,"change":210,"percent_change":948,"volume":2174,"transactions":9,"vwap":2173},"2025-05-15",23.18,23.36,7373600,{"date":2176,"open":2113,"high":2167,"low":2121,"close":2106,"change":150,"percent_change":897,"volume":2177,"transactions":9,"vwap":2106},"2025-05-14",10671900,{"date":2179,"open":2180,"high":2167,"low":2115,"close":2127,"change":21,"percent_change":1926,"volume":2181,"transactions":9,"vwap":2127},"2025-05-13",23.09,9446100,{"date":2183,"open":2141,"high":2115,"low":2184,"close":2153,"change":86,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2153},"2025-05-12",22.84,3.31,12348600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":878,"percent_change":229,"volume":2193,"transactions":9,"vwap":2192},"2025-05-09",22.43,22.46,22.27,22.33,8720100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":250,"percent_change":883,"volume":2200,"transactions":9,"vwap":2199},"2025-05-08",22.36,22.57,22.21,22.34,9432200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":210,"percent_change":1451,"volume":2207,"transactions":9,"vwap":2206},"2025-05-07",22.15,22.29,21.99,22.19,9775900,{"date":2209,"open":2210,"high":2191,"low":2211,"close":2212,"change":356,"percent_change":64,"volume":2213,"transactions":9,"vwap":2212},"2025-05-06",22.059999,22.02,22.1,15077800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":319,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-05-05",22.24,22.41,22.2,22.26,-0.63,8816700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":79,"percent_change":1529,"volume":2228,"transactions":9,"vwap":2227},"2025-05-02",22.31,22.47,22.23,22.4,7836400,{"date":2230,"open":2203,"high":2231,"low":2232,"close":2210,"change":459,"percent_change":1350,"volume":2233,"transactions":9,"vwap":2210},"2025-05-01",22.3,22.040001,10732400,{"date":2235,"open":2236,"high":2205,"low":2237,"close":2238,"change":1101,"percent_change":210,"volume":2239,"transactions":9,"vwap":2238},"2025-04-30",21.64,21.4,21.93,13720700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":80,"percent_change":1849,"volume":2246,"transactions":9,"vwap":2245},"2025-04-29",21.7,21.95,21.69,21.91,8312100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":742,"percent_change":896,"volume":2253,"transactions":9,"vwap":2252},"2025-04-28",21.8,21.88,21.54,21.77,7094500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":250,"percent_change":1926,"volume":2260,"transactions":9,"vwap":2259},"2025-04-25",21.6,21.78,21.5,21.76,8252200,{"date":180,"open":2262,"high":2263,"low":176,"close":2264,"change":948,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},21.22,21.63,21.61,1.84,10060500]