[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLM":3,"homepage-market-summary":35,"stock-historical-SLM":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SLM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SLM Corporation","Nasdaq",null,"PERSONAL CREDIT INSTITUTIONS","SLM Corp is an education solutions company. Its business is to originate and service loans to students and their families to finance the cost of their education. The term' Private Education Loans to mean education loans to students or their families that are not made, insured, or guaranteed by any state or federal government.","1,788","Newark, DE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2938,0.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},22.67,22.48,22.725,22.355,22.6,0.07,0.31,2727104.86086,29344,22.5951,31.059999,17.77,3035191.337288219,36.9,10844,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":157},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,123,128,133,137,142,147,152],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":26,"price":122,"is_up":58},"Consumer Cycl","XLY",111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":58},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":78,"price":136,"is_up":58},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":58},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":58},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},34.97,2823142,1030446725.659343,-19.64,"2025-04-28",[189,190,200,211,222,233,243,254,264,273,284,295,305,315,325,336,345,356,367,376,386,397,406,417,427,437,446,457,467,476,485,493,503,513,522,531,541,550,560,571,581,591,600,610,620,630,639,650,658,668,678,688,696,707,715,724,734,745,753,761,767,772,779,786,793,802,811,817,821,826,833,839,844,852,860,866,874,882,891,898,906,914,922,930,938,944,949,954,962,969,975,981,987,994,1001,1007,1015,1022,1030,1034,1042,1049,1057,1064,1072,1080,1086,1091,1096,1100,1104,1111,1117,1122,1129,1137,1143,1150,1156,1164,1172,1177,1182,1188,1192,1198,1203,1210,1216,1221,1225,1232,1239,1246,1254,1262,1268,1276,1284,1290,1298,1303,1310,1317,1324,1331,1338,1346,1351,1357,1365,1371,1379,1385,1392,1398,1404,1411,1416,1423,1430,1438,1442,1448,1454,1460,1469,1475,1482,1488,1495,1502,1506,1511,1515,1521,1528,1535,1539,1547,1553,1559,1567,1572,1577,1582,1586,1594,1601,1606,1611,1618,1624,1630,1635,1640,1646,1650,1655,1661,1665,1671,1675,1679,1684,1689,1693,1697,1701,1708,1716,1724,1730,1738,1744,1750,1758,1765,1772,1778,1784,1789,1792,1797,1802,1808,1813,1821,1825,1828,1833,1839,1842,1845,1850,1854,1859,1866,1872,1878,1883,1887,1890,1894,1899,1903,1909,1913,1918,1922,1927,1932,1936,1939,1944,1949,1952,1957,1963,1969,1976,1979,1985,1991,1998,2004,2009,2012,2016,2021,2026,2031,2038,2044,2052,2061,2069,2077,2085,2092,2098,2105,2112,2119,2125,2130,2136,2145,2152,2160,2167,2175,2183,2189,2196,2203,2208,2212,2217,2223,2228,2235,2241,2248,2254,2261,2268,2274,2281,2290,2296,2301,2309,2317,2324,2333,2339,2345,2352,2357,2362,2369,2372,2379,2384,2389,2395,2401,2407,2413,2420,2425,2431,2437,2441,2446,2449,2454,2459,2464,2470,2476,2482,2488,2496,2504,2511,2516,2521,2527,2531,2536,2542,2548,2551,2555,2558,2563,2569,2576,2580,2587,2594,2599,2604],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",22.35,22.735,22.255,0.02,0.09,2003870.634359,23264,22.6017,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",22.9,22.96,22.445,22.58,-0.16,-0.7,1960716.308406,25699,22.6381,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",22.68,23.06,22.625,22.74,-0.005,-0.02,2656466.511017,25901,22.7993,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",22.72,22.94,22.54,22.745,0.135,0.6,3667467.391121,33263,22.715,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":218,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",22.51,22.86,22.02,22.61,-0.09,2559041.177948,33584,22.4315,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",22.93,23.195,22.4,22.63,-0.26,-1.14,2271291.382913,26894,22.6415,{"date":255,"open":256,"high":257,"low":213,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",22.92,23.265,22.89,-0.01,-0.04,2080570.408133,23155,22.9205,{"date":265,"open":266,"high":267,"low":236,"close":202,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",23.4,23.47,-0.76,-3.21,2048547.031788,29878,23.0744,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",23.15,23.745,22.9305,23.66,0.61,2.65,2179902.384185,27402,23.5458,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",23.61,23.85,23,23.05,-0.56,-2.37,3201613.761195,34906,23.216,{"date":296,"open":297,"high":298,"low":299,"close":286,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",24.25,24.34,23.575,-0.64,-2.64,1542498.075268,24479,23.7842,{"date":306,"open":307,"high":308,"low":309,"close":297,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",25.45,25.485,24.22,-0.82,-3.27,2017035.220423,25481,24.4958,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":177,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",25.25,25.39,25.05,25.07,-0.12,1250503.328439,20596,25.141,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",24.98,25.29,24.87,25.1,0.11,0.44,5056230.649604,26020,25.0887,{"date":337,"open":338,"high":338,"low":327,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",25.62,24.99,-0.29,-1.15,1761557.198752,23858,25.1267,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",26.08,26.16,24.96,25.28,-0.87,-3.33,2439327.36133,26851,25.462,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",26.4,26.43,25.91,26.15,-0.25,-0.95,1430697.365969,22394,26.1175,{"date":368,"open":369,"high":370,"low":369,"close":358,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",25.87,26.51,0.36,1.38,1359237.144137,20775,26.3413,{"date":377,"open":360,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",26.11,25.66,26.04,0.46,1.8,1884339.217923,25620,25.9742,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",26.02,26.05,25.33,25.58,-0.51,-1.95,1562244.407955,22118,25.6134,{"date":398,"open":399,"high":359,"low":400,"close":401,"change":150,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",26.17,25.925,26.09,-0.72,969803.376593,18272,26.1214,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",26.78,26.86,26.25,26.28,-0.8,-2.95,1660551.058602,22125,26.3972,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":140,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",26.12,27.22,25.99,27.08,2.23,1814801.068408,28703,26.956,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":218,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",26.75,26.99,26.345,26.49,-0.08,1775228.712595,17496,26.5124,{"date":438,"open":439,"high":440,"low":439,"close":370,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",25.97,26.6,0.74,2.87,1701760.288848,21172,26.4514,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",25.94,26.365,25.61,25.77,-0.2,-0.77,1644320.463538,23635,25.8791,{"date":458,"open":459,"high":460,"low":461,"close":439,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",26.13,26.47,25.92,-0.44,-1.67,3068772.315709,27761,26.1041,{"date":468,"open":469,"high":470,"low":358,"close":471,"change":472,"percent_change":167,"volume":473,"transactions":474,"vwap":475},"2026-08-28",26.73,27.28,26.41,-0.36,1770972.282139,20578,26.5754,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":259,"percent_change":260,"volume":482,"transactions":483,"vwap":484},"2026-08-27",26.61,27.005,26.56,26.77,1371214.771508,20128,26.7792,{"date":486,"open":359,"high":487,"low":488,"close":408,"change":26,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",26.875,26.33,1.17,1519136.466924,20944,26.74,{"date":494,"open":495,"high":496,"low":497,"close":460,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",26.45,26.57,26.1201,0.13,0.49,1898358.320369,20007,26.397,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":321,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",26.52,26.79,26.305,26.34,-0.45,1409373.955753,22489,26.4467,{"date":514,"open":401,"high":515,"low":516,"close":517,"change":279,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",26.53,26.01,26.46,2.36,1228051.223433,20145,26.4138,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":101,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",26.59,25.78,25.85,-2.78,1536460.870046,23107,25.9675,{"date":532,"open":533,"high":534,"low":535,"close":524,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",26.93,27.31,26.555,-0.28,-1.04,1619787.861977,23321,26.8052,{"date":542,"open":470,"high":543,"low":409,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",27.41,26.87,-0.41,-1.5,1563432.415609,25556,27.0363,{"date":551,"open":552,"high":553,"low":554,"close":470,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",27.7,28.045,27.101,-0.75,-2.68,2231754.327096,27154,27.2958,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",27.78,28.075,27.54,28.03,0.29,1.05,1207826.178816,17501,27.9214,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":310,"volume":578,"transactions":579,"vwap":580},"2026-08-13",28.12,28.27,27.43,27.74,-0.23,2965783.310625,27710,27.7728,{"date":582,"open":583,"high":565,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",27.19,27.15,27.97,0.81,2.98,1968252.730356,22913,27.8238,{"date":592,"open":593,"high":594,"low":422,"close":595,"change":206,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",27.25,27.8425,27.16,-0.59,1355216.979786,21476,27.2779,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":72,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",27.2,27.655,27.12,27.32,-0.18,2229927.188946,23832,27.3492,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":260,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",27.36,27.525,26.975,27.37,-0.15,1497570.741541,21773,27.3318,{"date":621,"open":622,"high":623,"low":624,"close":543,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",27.53,27.68,27.34,-0.06,-0.22,1948044.617567,26814,27.4342,{"date":631,"open":632,"high":633,"low":534,"close":634,"change":117,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",27.83,27.95,27.47,-1.4,1886684.824714,28872,27.5452,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",27.1,27.92,27,27.86,0.76,2.8,2056894.300278,30239,27.7225,{"date":651,"open":652,"high":624,"low":652,"close":641,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",26.03,1.105,4.25,3220983.054399,34974,27.071,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":229,"volume":665,"transactions":666,"vwap":667},"2026-07-31",25.84,26.19,25.56,25.995,0.155,2458310.715245,32079,25.9779,{"date":669,"open":670,"high":671,"low":672,"close":660,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",25.75,25.93,24.93,0.15,0.58,2375151.701371,30903,25.6582,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",24.9,25.9,25.69,0.5,1.98,3509449.012981,36938,25.5195,{"date":689,"open":662,"high":690,"low":319,"close":691,"change":577,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",25.82,25.19,-0.9,2711359.587857,31606,25.2654,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",24.63,25.48,24.265,25.42,1.13,4.65,3203552.251995,38814,25.3215,{"date":708,"open":288,"high":709,"low":288,"close":710,"change":331,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",24.52,24.29,0.45,5791437.321864,64597,24.0166,{"date":716,"open":339,"high":717,"low":718,"close":719,"change":537,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",25.18,24.005,24.18,-4.12,5630182.628608,52444,24.4615,{"date":725,"open":726,"high":727,"low":672,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",25,25.35,25.22,0.035,0.14,1796118.03712,27064,25.1831,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",25.36,25.455,24.8,25.185,-0.145,-0.57,2717596.637611,35395,25.1898,{"date":746,"open":747,"high":748,"low":749,"close":390,"change":259,"percent_change":260,"volume":750,"transactions":751,"vwap":752},"2026-07-20",25.3,25.54,25.08,2329742.236791,28105,25.3601,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":249,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-17",25.5,25.63,25.16,25.34,-1.02,1923700,{"date":762,"open":350,"high":369,"low":350,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",25.6,0.26,1.03,2457800,{"date":768,"open":769,"high":338,"low":770,"close":758,"change":150,"percent_change":101,"volume":771,"transactions":9,"vwap":758},"2026-07-15",25.53,25.14,2915800,{"date":773,"open":774,"high":775,"low":774,"close":769,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":769},"2026-07-14",24.64,25.55,0.64,2.57,2501900,{"date":780,"open":330,"high":781,"low":782,"close":783,"change":784,"percent_change":536,"volume":785,"transactions":9,"vwap":783},"2026-07-13",25.23,24.61,24.89,-0.07,2166400,{"date":787,"open":788,"high":789,"low":782,"close":349,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":349},"2026-07-10",25.049999,25.15,0.23,0.93,3502000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",24.040001,25.11,23.94,24.73,0.83,3.47,4672600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",24.75,24.76,23.71,23.9,-1.18,-4.7,3366000,{"date":812,"open":813,"high":814,"low":774,"close":749,"change":509,"percent_change":815,"volume":816,"transactions":9,"vwap":749},"2026-07-07",25.030001,25.43,-1.76,2957900,{"date":818,"open":662,"high":461,"low":781,"close":769,"change":784,"percent_change":819,"volume":820,"transactions":9,"vwap":769},"2026-07-06",-0.27,4255800,{"date":822,"open":681,"high":823,"low":824,"close":763,"change":784,"percent_change":819,"volume":825,"transactions":9,"vwap":763},"2026-07-02",26.049999,24.94,2188600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":819,"percent_change":537,"volume":832,"transactions":9,"vwap":831},"2026-07-01",25.96,26.059999,25.37,25.67,3583600,{"date":834,"open":829,"high":835,"low":525,"close":448,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":448},"2026-06-30",26.14,-0.17,-0.65,3694700,{"date":840,"open":781,"high":361,"low":770,"close":378,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":378},"2026-06-29",0.66,2.59,2765400,{"date":845,"open":846,"high":847,"low":848,"close":307,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":307},"2026-06-26",24.47,25.52,24.38,0.84,3.41,6019700,{"date":853,"open":854,"high":855,"low":856,"close":782,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":782},"2026-06-25",24.030001,25.12,24,0.77,3.23,2660600,{"date":861,"open":862,"high":854,"low":862,"close":863,"change":229,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-24",23.24,23.84,2.58,1583600,{"date":867,"open":868,"high":869,"low":870,"close":862,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":862},"2026-06-23",22.8,23.46,22.75,0.4,1.75,2594800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":150,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-22",23.01,23.07,22.55,22.84,-0.83,2074600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",22.99,23.45,22.82,23.030001,0.08,0.35,5175700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":683,"percent_change":423,"volume":897,"transactions":9,"vwap":896},"2026-06-17",22.49,23.56,22.41,22.95,3089400,{"date":899,"open":900,"high":205,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",22.29,22.1,22.45,0.53,2.42,2312900,{"date":907,"open":908,"high":258,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",22.57,21.75,21.92,-0.46,-2.06,2855100,{"date":915,"open":916,"high":226,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",22.16,21.72,22.38,0.24,1.08,3003600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":849,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-11",21.49,22.23,21.33,22.14,3.94,2434300,{"date":931,"open":932,"high":879,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",22.39,21.26,21.3,-1.75,-7.59,6946900,{"date":939,"open":248,"high":940,"low":24,"close":941,"change":841,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-09",23.31,23.049999,2.95,1871100,{"date":945,"open":946,"high":213,"low":946,"close":932,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":932},"2026-06-08",22.049999,0,1932000,{"date":950,"open":951,"high":226,"low":952,"close":932,"change":331,"percent_change":499,"volume":953,"transactions":9,"vwap":932},"2026-06-05",22.19,22.09,3508600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":841,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-04",21.94,22.64,21.9,22.28,3.05,3506400,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":393,"volume":968,"transactions":9,"vwap":966},"2026-06-03",21.96,21.36,21.62,-0.43,1997200,{"date":970,"open":971,"high":972,"low":973,"close":946,"change":259,"percent_change":72,"volume":974,"transactions":9,"vwap":946},"2026-06-02",21.98,22.17,21.8,1956200,{"date":976,"open":977,"high":959,"low":978,"close":979,"change":625,"percent_change":819,"volume":980,"transactions":9,"vwap":979},"2026-06-01",22.12,21.85,22.059999,2868600,{"date":982,"open":983,"high":984,"low":983,"close":977,"change":919,"percent_change":985,"volume":986,"transactions":9,"vwap":977},"2026-05-29",21.91,22.47,1.1,2483400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":947,"percent_change":947,"volume":993,"transactions":9,"vwap":992},"2026-05-28",21.86,22.18,21.79,21.88,1433400,{"date":995,"open":996,"high":997,"low":998,"close":992,"change":452,"percent_change":999,"volume":1000,"transactions":9,"vwap":992},"2026-05-27",22.25,22.44,21.87,-0.91,1430900,{"date":1002,"open":916,"high":1003,"low":917,"close":1004,"change":784,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-26",22.26,22.08,-0.32,1401100,{"date":1008,"open":901,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-22",22.32,22.030001,22.15,0.2,0.91,1007500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":784,"percent_change":1005,"volume":1021,"transactions":9,"vwap":1020},"2026-05-21",21.89,22.040001,21.58,21.95,1632100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":237,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":237},"2026-05-20",21.46,22.11,21.14,0.56,2.61,1684500,{"date":1031,"open":992,"high":992,"low":933,"close":1024,"change":117,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1024},"2026-05-19",-1.78,1628900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":978,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":978},"2026-05-18",21.24,22,21.23,0.68,3.21,2319800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":162,"percent_change":393,"volume":1048,"transactions":9,"vwap":1047},"2026-05-15",21.63,21.69,21.059999,21.17,2168600,{"date":1050,"open":1051,"high":973,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-14",21.54,21.28,21.59,0.27,1.27,2527000,{"date":1058,"open":989,"high":989,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-13",20.93,21.32,-0.69,-3.13,2796300,{"date":1065,"open":989,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-12",22.22,21.6,22.01,0.25,1.15,2350600,{"date":1073,"open":1074,"high":226,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-11",22.42,21.65,21.76,-0.71,-3.16,2717000,{"date":1081,"open":1082,"high":1083,"low":927,"close":984,"change":150,"percent_change":1084,"volume":1085,"transactions":9,"vwap":984},"2026-05-08",22.66,22.7,-0.84,1885200,{"date":1087,"open":1088,"high":896,"low":1089,"close":1082,"change":498,"percent_change":674,"volume":1090,"transactions":9,"vwap":1082},"2026-05-07",22.65,22.5,1738800,{"date":1092,"open":1093,"high":202,"low":984,"close":1094,"change":259,"percent_change":260,"volume":1095,"transactions":9,"vwap":1094},"2026-05-06",22.77,22.53,1584200,{"date":1097,"open":1089,"high":886,"low":893,"close":226,"change":1098,"percent_change":498,"volume":1099,"transactions":9,"vwap":226},"2026-05-05",0.03,1156400,{"date":1101,"open":213,"high":887,"low":997,"close":235,"change":606,"percent_change":1102,"volume":1103,"transactions":9,"vwap":235},"2026-05-04",-0.79,1982100,{"date":1105,"open":1106,"high":1107,"low":20,"close":1108,"change":117,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-01",23.08,23.25,22.69,-1.69,2114700,{"date":1112,"open":1113,"high":1114,"low":870,"close":1106,"change":196,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1106},"2026-04-30",22.98,23.29,0.39,2175600,{"date":1118,"open":1119,"high":286,"low":226,"close":884,"change":462,"percent_change":1120,"volume":1121,"transactions":9,"vwap":884},"2026-04-29",23.44,-1.88,3533200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":947,"percent_change":947,"volume":1128,"transactions":9,"vwap":1127},"2026-04-28",23.64,24.02,23.37,23.43,3853600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1127,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1127},"2026-04-27",23.75,24.27,23.33,-0.4,-1.68,3621700,{"date":1138,"open":1139,"high":698,"low":959,"close":1140,"change":1141,"percent_change":872,"volume":1142,"transactions":9,"vwap":1140},"2026-04-24",23.040001,23.83,0.41,11689900,{"date":1144,"open":245,"high":1145,"low":1003,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-23",23.98,23.42,0.32,1.39,8532200,{"date":1151,"open":879,"high":1152,"low":1082,"close":1153,"change":26,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-22",23.17,23.1,1.36,2181400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1005,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-21",23.14,23.5,22.73,22.79,-1.38,2391500,{"date":1165,"open":1166,"high":1152,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-20",22.62,22.43,23.11,0.47,2.08,2168200,{"date":1173,"open":932,"high":1174,"low":932,"close":957,"change":381,"percent_change":1175,"volume":1176,"transactions":9,"vwap":957},"2026-04-17",23.02,2.07,3888600,{"date":1178,"open":1179,"high":192,"low":1179,"close":990,"change":857,"percent_change":1180,"volume":1181,"transactions":9,"vwap":990},"2026-04-16",21.41,3.6,3833000,{"date":1183,"open":925,"high":1184,"low":1185,"close":1179,"change":300,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1179},"2026-04-15",22.34,20.82,-2.9,4754300,{"date":1189,"open":1020,"high":951,"low":1190,"close":946,"change":57,"percent_change":381,"volume":1191,"transactions":9,"vwap":946},"2026-04-14",21.81,2065600,{"date":1193,"open":965,"high":1025,"low":1194,"close":1020,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1020},"2026-04-13",21.25,0.48,2.24,3488400,{"date":1199,"open":1200,"high":1044,"low":1194,"close":1201,"change":1098,"percent_change":730,"volume":1202,"transactions":9,"vwap":1201},"2026-04-10",21.38,21.47,2687200,{"date":1204,"open":1205,"high":991,"low":1206,"close":1207,"change":452,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-09",21.48,21.35,21.44,-0.92,3005100,{"date":1211,"open":1089,"high":236,"low":1212,"close":1213,"change":249,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-08",21.61,21.64,-1.19,3248900,{"date":1217,"open":1018,"high":1003,"low":1218,"close":958,"change":249,"percent_change":1219,"volume":1220,"transactions":9,"vwap":958},"2026-04-07",21.66,-1.17,2901300,{"date":1222,"open":1075,"high":918,"low":924,"close":916,"change":17,"percent_change":1223,"volume":1224,"transactions":9,"vwap":916},"2026-04-06",2.4,3213600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1213,"change":1230,"percent_change":911,"volume":1231,"transactions":9,"vwap":1213},"2026-04-02",21.7,21.84,20.72,-0.1,5382400,{"date":1233,"open":1205,"high":1234,"low":1235,"close":1236,"change":78,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-01",21.97,21.34,21.74,1.54,3374700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1179,"change":857,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1179},"2026-03-31",20.95,21.83,20.8,3.73,3702900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":372,"volume":1253,"transactions":9,"vwap":1251},"2026-03-30",20.63,20.84,20.45,20.64,0.28,2313100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":536,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-27",20.46,20.6,20.07,20.36,-1.36,2521500,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1251,"change":1266,"percent_change":765,"volume":1267,"transactions":9,"vwap":1251},"2026-03-26",20.12,20.7,0.21,2312300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1069,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-25",20.42,20.75,19.85,20.43,1.24,2536800,{"date":1277,"open":1278,"high":1251,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-24",20.09,19.81,20.18,0.06,0.3,3224400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1264,"change":1115,"percent_change":684,"volume":1289,"transactions":9,"vwap":1264},"2026-03-23",20.35,20.44,19.88,3384100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":730,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-20",19.51,20,19.48,19.73,0.71,5812000,{"date":1299,"open":1292,"high":1279,"low":1300,"close":1301,"change":218,"percent_change":1230,"volume":1302,"transactions":9,"vwap":1301},"2026-03-19",19.43,19.59,6521000,{"date":1304,"open":1305,"high":1258,"low":1306,"close":1307,"change":577,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-18",19.7,19.57,19.61,-1.16,2625000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":606,"percent_change":692,"volume":1316,"transactions":9,"vwap":1315},"2026-03-17",20.28,20.62,19.62,19.84,3346100,{"date":1318,"open":1319,"high":1320,"low":1305,"close":1321,"change":1252,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-16",19.97,20.25,20.02,1.42,2749400,{"date":1325,"open":1326,"high":1265,"low":1327,"close":1328,"change":300,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-13",20.5,19.54,19.74,-3.14,4673900,{"date":1332,"open":1333,"high":1243,"low":1334,"close":1335,"change":819,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-12",20.3,19.95,20.38,-1.31,4607300,{"date":1339,"open":1340,"high":1271,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-11",19.98,19.5,20.65,0.7,3.51,4008500,{"date":1347,"open":1348,"high":1287,"low":1349,"close":1334,"change":177,"percent_change":616,"volume":1350,"transactions":9,"vwap":1334},"2026-03-10",20.040001,19.6,5274300,{"date":1352,"open":1353,"high":1348,"low":1354,"close":1340,"change":112,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1340},"2026-03-09",19.33,18.97,4.66,7350700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":412,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-06",19.39,19.56,18.83,19.09,-4.02,2852000,{"date":1366,"open":1294,"high":1367,"low":1368,"close":1369,"change":1069,"percent_change":1055,"volume":1370,"transactions":9,"vwap":1369},"2026-03-05",20.4,19.47,19.89,5242800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":711,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-04",19.19,19.75,18.74,19.64,2.34,6359700,{"date":1380,"open":1381,"high":1382,"low":31,"close":1373,"change":790,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1373},"2026-03-03",18.31,19.49,1.21,9316700,{"date":1386,"open":1387,"high":1373,"low":1388,"close":1389,"change":1390,"percent_change":489,"volume":1391,"transactions":9,"vwap":1389},"2026-03-02",18.54,18.14,18.96,0.22,7195800,{"date":1393,"open":1271,"high":1394,"low":1395,"close":1375,"change":301,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1375},"2026-02-27",20.87,18.71,-12.35,6677100,{"date":1399,"open":1400,"high":1201,"low":1270,"close":1200,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1200},"2026-02-26",20.51,0.98,4.8,6144900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1367,"change":1027,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1367},"2026-02-25",19.94,20.41,19.37,2.82,5913300,{"date":1412,"open":1413,"high":1333,"low":1414,"close":1315,"change":218,"percent_change":1230,"volume":1415,"transactions":9,"vwap":1315},"2026-02-24",19.77,19.55,5755200,{"date":1417,"open":1418,"high":235,"low":1328,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-23",22.37,19.86,-2.74,-12.12,5655100,{"date":1424,"open":885,"high":1425,"low":1426,"close":24,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":24},"2026-02-20",23.67,22.46,-0.81,-3.46,7440100,{"date":1431,"open":1432,"high":854,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-19",23.74,23.18,23.41,-0.49,-2.05,4332700,{"date":1439,"open":1440,"high":1132,"low":807,"close":807,"change":947,"percent_change":947,"volume":1441,"transactions":9,"vwap":807},"2026-02-18",24.01,2762000,{"date":1443,"open":1444,"high":774,"low":287,"close":807,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":807},"2026-02-17",24.16,-0.14,-0.58,3398300,{"date":1449,"open":804,"high":1450,"low":1451,"close":795,"change":402,"percent_change":1452,"volume":1453,"transactions":9,"vwap":795},"2026-02-13",24.77,23.96,-2.91,3905400,{"date":1455,"open":828,"high":1456,"low":805,"close":805,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":805},"2026-02-12",26.35,-1.07,-4.14,3051300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-11",26.95,27.049999,25.72,25.83,-1.09,-4.05,4461100,{"date":1470,"open":1471,"high":1472,"low":478,"close":1473,"change":25,"percent_change":764,"volume":1474,"transactions":9,"vwap":1473},"2026-02-10",26.83,27.48,26.92,2606200,{"date":1476,"open":1477,"high":1478,"low":492,"close":1479,"change":509,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-09",27.23,27.51,26.85,-1.65,2710200,{"date":1483,"open":584,"high":1484,"low":1485,"close":1486,"change":871,"percent_change":1487,"volume":986,"transactions":9,"vwap":1486},"2026-02-06",27.45,27.11,27.3,1.49,{"date":1489,"open":1490,"high":1491,"low":460,"close":1492,"change":363,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-05",27.8,27.98,26.9,-3.41,3410000,{"date":1496,"open":632,"high":1497,"low":1498,"close":1499,"change":381,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-04",28.28,27.79,27.85,1.68,2163500,{"date":1503,"open":1486,"high":562,"low":533,"close":1504,"change":196,"percent_change":78,"volume":1505,"transactions":9,"vwap":1504},"2026-02-03",27.39,2238700,{"date":1507,"open":1479,"high":1490,"low":1508,"close":1486,"change":673,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1486},"2026-02-02",26.39,0.55,3886100,{"date":1512,"open":408,"high":583,"low":440,"close":584,"change":790,"percent_change":1513,"volume":1514,"transactions":9,"vwap":584},"2026-01-30",0.85,2550400,{"date":1516,"open":1517,"high":1462,"low":1518,"close":1473,"change":1509,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1473},"2026-01-29",26.48,26.21,2.09,2688300,{"date":1522,"open":1523,"high":534,"low":1524,"close":1525,"change":453,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-28",27.24,26.36,26.37,-2.84,4298600,{"date":1529,"open":1484,"high":1478,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-27",27.030001,27.14,-0.24,-0.88,3657900,{"date":1536,"open":575,"high":1490,"low":1462,"close":1537,"change":1532,"percent_change":351,"volume":1538,"transactions":9,"vwap":1537},"2026-01-26",27.38,3972300,{"date":1540,"open":1541,"high":1542,"low":615,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-23",29.32,29.33,27.62,0.92,3.45,8487200,{"date":1548,"open":1549,"high":1530,"low":432,"close":1550,"change":1054,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-22",26.66,26.7,1.02,2600400,{"date":1554,"open":459,"high":1550,"low":1555,"close":359,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":359},"2026-01-21",26.030001,0.43,1.65,2590900,{"date":1560,"open":1561,"high":1562,"low":451,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-20",26.62,26.89,26,-0.85,-3.17,2096600,{"date":1568,"open":1569,"high":470,"low":408,"close":1479,"change":1445,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1479},"2026-01-16",26.98,-0.52,1818600,{"date":1573,"open":1574,"high":1575,"low":1550,"close":430,"change":72,"percent_change":606,"volume":1576,"transactions":9,"vwap":430},"2026-01-15",27.040001,27.13,1933600,{"date":1578,"open":492,"high":604,"low":1579,"close":1574,"change":1266,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1574},"2026-01-14",26.3,0.78,2317900,{"date":1583,"open":1584,"high":1462,"low":488,"close":1471,"change":331,"percent_change":1141,"volume":1585,"transactions":9,"vwap":1471},"2026-01-13",26.64,2994000,{"date":1587,"open":1588,"high":1589,"low":359,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-12",26.82,27.09,26.72,-0.89,-3.22,2864600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1005,"percent_change":341,"volume":1600,"transactions":9,"vwap":1599},"2026-01-09",28.09,28.35,27.59,27.61,1914800,{"date":1602,"open":1603,"high":573,"low":622,"close":1604,"change":790,"percent_change":799,"volume":1605,"transactions":9,"vwap":1604},"2026-01-08",27.56,27.93,2355700,{"date":1607,"open":1608,"high":1608,"low":420,"close":552,"change":911,"percent_change":1609,"volume":1610,"transactions":9,"vwap":552},"2026-01-07",28.16,-1.63,1811700,{"date":1612,"open":1613,"high":1614,"low":1472,"close":1608,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1608},"2026-01-06",27.75,28.23,0.42,1.51,2500300,{"date":1619,"open":1620,"high":1621,"low":1620,"close":576,"change":78,"percent_change":1622,"volume":1623,"transactions":9,"vwap":576},"2026-01-05",27.26,28.059999,1.2,2022000,{"date":1625,"open":1463,"high":1626,"low":1627,"close":543,"change":889,"percent_change":1628,"volume":1629,"transactions":9,"vwap":543},"2026-01-02",27.64,26.94,1.29,1352700,{"date":1631,"open":420,"high":1504,"low":1632,"close":1633,"change":1445,"percent_change":392,"volume":1634,"transactions":9,"vwap":1633},"2025-12-31",26.8,27.059999,1325700,{"date":1636,"open":605,"high":1637,"low":1589,"close":602,"change":616,"percent_change":1638,"volume":1639,"transactions":9,"vwap":602},"2025-12-30",27.52,-0.55,1909600,{"date":1641,"open":564,"high":1642,"low":470,"close":1643,"change":836,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-29",27.55,27.35,-0.62,991400,{"date":1647,"open":1648,"high":623,"low":624,"close":1637,"change":1445,"percent_change":392,"volume":1649,"transactions":9,"vwap":1637},"2025-12-26",27.58,1093000,{"date":1651,"open":1543,"high":1490,"low":634,"close":1652,"change":1653,"percent_change":730,"volume":1654,"transactions":9,"vwap":1652},"2025-12-24",27.66,0.04,913100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1543,"change":196,"percent_change":78,"volume":1660,"transactions":9,"vwap":1543},"2025-12-23",27.5,28.049999,27.49,1831700,{"date":1662,"open":612,"high":1642,"low":1523,"close":622,"change":1663,"percent_change":841,"volume":1664,"transactions":9,"vwap":622},"2025-12-22",0.18,2069200,{"date":1666,"open":533,"high":1667,"low":533,"close":1643,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1643},"2025-12-19",27.44,0.37,1.37,6424900,{"date":1672,"open":595,"high":1673,"low":1479,"close":1569,"change":57,"percent_change":1668,"volume":1674,"transactions":9,"vwap":1569},"2025-12-18",27.42,2772100,{"date":1676,"open":643,"high":1637,"low":1471,"close":1677,"change":1653,"percent_change":673,"volume":1678,"transactions":9,"vwap":1677},"2025-12-17",26.88,3098900,{"date":1680,"open":1584,"high":643,"low":432,"close":1681,"change":889,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-16",26.84,1.32,2605200,{"date":1685,"open":1589,"high":1686,"low":460,"close":432,"change":1134,"percent_change":1687,"volume":1688,"transactions":9,"vwap":432},"2025-12-15",27.17,-1.49,3728200,{"date":1690,"open":1648,"high":632,"low":1479,"close":1562,"change":1691,"percent_change":935,"volume":1692,"transactions":9,"vwap":1562},"2025-12-12",-0.48,3149100,{"date":1694,"open":605,"high":1695,"low":1633,"close":615,"change":947,"percent_change":947,"volume":1696,"transactions":9,"vwap":615},"2025-12-11",27.94,4578100,{"date":1698,"open":410,"high":576,"low":421,"close":615,"change":702,"percent_change":1699,"volume":1700,"transactions":9,"vwap":615},"2025-12-10",4.31,8482100,{"date":1702,"open":1703,"high":1473,"low":329,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-09",25.7,26.24,-4.61,-14.94,20024000,{"date":1709,"open":1710,"high":30,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-08",30.62,30.26,30.85,0.19,0.62,3101300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":683,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-05",30,30.77,29.76,30.66,1.66,2310300,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1281,"percent_change":1012,"volume":1729,"transactions":9,"vwap":1728},"2025-12-04",29.97,30.39,30.16,1977900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1147,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-03",29.78,30.44,29.69,30.1,1.07,1846500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1732,"change":195,"percent_change":25,"volume":1743,"transactions":9,"vwap":1732},"2025-12-02",29.88,30.13,29.64,2137000,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1720,"change":381,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1720},"2025-12-01",29.01,29.87,1.57,1650100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1069,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-28",29.25,29.42,29.16,29.3,0.86,565300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":195,"percent_change":25,"volume":1764,"transactions":9,"vwap":1763},"2025-11-26",28.94,29.38,28.88,29.049999,1348200,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1580,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-25",28.32,29.24,29.030001,2.76,1741900,{"date":1773,"open":1774,"high":1775,"low":576,"close":1776,"change":371,"percent_change":1628,"volume":1777,"transactions":9,"vwap":1776},"2025-11-24",27.82,28.34,28.25,2928500,{"date":1779,"open":1463,"high":1780,"low":643,"close":1781,"change":1401,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-21",28.26,27.89,3.64,2597400,{"date":1785,"open":1786,"high":1652,"low":515,"close":1787,"change":362,"percent_change":1208,"volume":1788,"transactions":9,"vwap":1787},"2025-11-20",27.21,26.91,2004200,{"date":1790,"open":1492,"high":420,"low":1549,"close":595,"change":26,"percent_change":1070,"volume":1791,"transactions":9,"vwap":595},"2025-11-19",1469500,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1479,"change":260,"percent_change":616,"volume":1796,"transactions":9,"vwap":1479},"2025-11-18",26.58,27.18,2046700,{"date":1798,"open":1659,"high":1799,"low":1794,"close":1562,"change":1077,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1562},"2025-11-17",28.040001,-2.57,2790600,{"date":1803,"open":1804,"high":574,"low":1478,"close":1805,"change":1061,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-14",28,27.6,-2.44,3235300,{"date":1809,"open":1695,"high":1810,"low":1695,"close":1811,"change":331,"percent_change":1115,"volume":1812,"transactions":9,"vwap":1811},"2025-11-13",28.82,28.29,4252300,{"date":1814,"open":1677,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-12",28.3,26.81,28.18,1.4,5.23,4188000,{"date":1822,"open":408,"high":544,"low":1823,"close":408,"change":72,"percent_change":150,"volume":1824,"transactions":9,"vwap":408},"2025-11-11",26.54,1416000,{"date":1826,"open":1787,"high":604,"low":432,"close":1471,"change":25,"percent_change":764,"volume":1827,"transactions":9,"vwap":1471},"2025-11-10",2325100,{"date":1829,"open":440,"high":1632,"low":1830,"close":1831,"change":947,"percent_change":947,"volume":1832,"transactions":9,"vwap":1831},"2025-11-07",25.95,26.76,2355500,{"date":1834,"open":1835,"high":1805,"low":1836,"close":1831,"change":1644,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1831},"2025-11-06",27.33,26.71,-2.26,1516500,{"date":1840,"open":615,"high":552,"low":1787,"close":1537,"change":1054,"percent_change":180,"volume":1841,"transactions":9,"vwap":1537},"2025-11-05",1994600,{"date":1843,"open":1477,"high":1642,"low":430,"close":1485,"change":1445,"percent_change":392,"volume":1844,"transactions":9,"vwap":1485},"2025-11-04",1682500,{"date":1846,"open":1836,"high":1847,"low":1848,"close":593,"change":871,"percent_change":1487,"volume":1849,"transactions":9,"vwap":593},"2025-11-03",27.4,26.38,1818100,{"date":1851,"open":440,"high":1787,"low":471,"close":1479,"change":919,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1479},"2025-10-31",0.9,1802300,{"date":1855,"open":1473,"high":584,"low":359,"close":478,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":478},"2025-10-30",-0.37,-1.37,2967100,{"date":1860,"open":1861,"high":1862,"low":1479,"close":1569,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1569},"2025-10-29",27.99,28.14,-1.27,-4.5,3312100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1776,"change":452,"percent_change":207,"volume":1871,"transactions":9,"vwap":1776},"2025-10-28",28.48,28.6,28.13,2972700,{"date":1873,"open":644,"high":1874,"low":1642,"close":1875,"change":799,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-27",28.47,28.45,3.01,3335300,{"date":1879,"open":1880,"high":1718,"low":605,"close":1543,"change":112,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1543},"2025-10-24",29.81,3.33,10041600,{"date":1884,"open":1836,"high":583,"low":524,"close":469,"change":819,"percent_change":1885,"volume":1886,"transactions":9,"vwap":469},"2025-10-23",-1,6674000,{"date":1888,"open":481,"high":641,"low":517,"close":643,"change":1069,"percent_change":791,"volume":1889,"transactions":9,"vwap":643},"2025-10-22",3432900,{"date":1891,"open":1555,"high":1574,"low":1555,"close":429,"change":1892,"percent_change":777,"volume":1893,"transactions":9,"vwap":429},"2025-10-21",0.67,2878600,{"date":1895,"open":1896,"high":378,"low":391,"close":347,"change":1115,"percent_change":1897,"volume":1898,"transactions":9,"vwap":347},"2025-10-20",25.73,1.52,1682900,{"date":1900,"open":736,"high":1901,"low":758,"close":682,"change":683,"percent_change":684,"volume":1902,"transactions":9,"vwap":682},"2025-10-17",25.79,2009000,{"date":1904,"open":1579,"high":508,"low":1905,"close":691,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":691},"2025-10-16",25.13,-1.11,-4.22,2470000,{"date":1910,"open":495,"high":492,"low":1911,"close":1579,"change":947,"percent_change":947,"volume":1912,"transactions":9,"vwap":1579},"2025-10-15",26.27,2653100,{"date":1914,"open":757,"high":506,"low":757,"close":1579,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1579},"2025-10-14",0.8,3.14,3305300,{"date":1919,"open":1830,"high":829,"low":1920,"close":755,"change":206,"percent_change":1644,"volume":1921,"transactions":9,"vwap":755},"2025-10-13",25.4,2726100,{"date":1923,"open":478,"high":469,"low":1924,"close":379,"change":1925,"percent_change":413,"volume":1926,"transactions":9,"vwap":379},"2025-10-10",25.47,-0.78,3198600,{"date":1928,"open":1590,"high":1681,"low":1508,"close":1929,"change":1930,"percent_change":1435,"volume":1931,"transactions":9,"vwap":1929},"2025-10-09",26.44,-0.13,1641900,{"date":1933,"open":1786,"high":1786,"low":460,"close":496,"change":43,"percent_change":1934,"volume":1935,"transactions":9,"vwap":496},"2025-10-08",-1.74,2874200,{"date":1937,"open":1492,"high":584,"low":471,"close":1574,"change":433,"percent_change":340,"volume":1938,"transactions":9,"vwap":1574},"2025-10-07",3431200,{"date":1940,"open":1652,"high":1941,"low":1589,"close":604,"change":967,"percent_change":1942,"volume":1943,"transactions":9,"vwap":604},"2025-10-06",27.87,-1.56,2937700,{"date":1945,"open":1620,"high":552,"low":1946,"close":1642,"change":1147,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1642},"2025-10-03",27.02,1.18,4047700,{"date":1950,"open":634,"high":622,"low":1831,"close":1477,"change":836,"percent_change":1644,"volume":1951,"transactions":9,"vwap":1477},"2025-10-02",3014900,{"date":1953,"open":1643,"high":1774,"low":1954,"close":1847,"change":536,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1847},"2025-10-01",27.29,-1.01,3429400,{"date":1958,"open":1959,"high":1960,"low":481,"close":623,"change":1961,"percent_change":65,"volume":1962,"transactions":9,"vwap":623},"2025-09-30",28.01,28.1,-0.35,5101000,{"date":1964,"open":1817,"high":1965,"low":1966,"close":1967,"change":172,"percent_change":1556,"volume":1968,"transactions":9,"vwap":1967},"2025-09-29",28.22,27.67,28.030001,3376500,{"date":1970,"open":1971,"high":1972,"low":1781,"close":1973,"change":836,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-26",28.08,28.36,27.91,-0.61,2634900,{"date":1977,"open":1497,"high":1875,"low":1695,"close":1971,"change":472,"percent_change":1863,"volume":1978,"transactions":9,"vwap":1971},"2025-09-25",3011600,{"date":1980,"open":1804,"high":1981,"low":1804,"close":1982,"change":381,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-24",28.5,28.44,1.64,2329900,{"date":1986,"open":1987,"high":1988,"low":633,"close":1491,"change":741,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1491},"2025-09-23",28.62,28.7,-2,2551600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":172,"percent_change":1615,"volume":1997,"transactions":9,"vwap":1996},"2025-09-22",28.24,28.67,28.15,28.55,2699600,{"date":1999,"open":2000,"high":2001,"low":1967,"close":2002,"change":218,"percent_change":784,"volume":2003,"transactions":9,"vwap":2002},"2025-09-19",28.42,28.64,28.43,6982500,{"date":2005,"open":2006,"high":2007,"low":1596,"close":1875,"change":78,"percent_change":489,"volume":2008,"transactions":9,"vwap":1875},"2025-09-18",28.31,28.84,3043000,{"date":2010,"open":1870,"high":1868,"low":1499,"close":573,"change":888,"percent_change":566,"volume":2011,"transactions":9,"vwap":573},"2025-09-17",4118300,{"date":2013,"open":1861,"high":1981,"low":1966,"close":1799,"change":1663,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1799},"2025-09-16",0.65,2735600,{"date":2017,"open":573,"high":1775,"low":2018,"close":644,"change":819,"percent_change":2019,"volume":2020,"transactions":9,"vwap":644},"2025-09-15",27.77,-0.96,5045400,{"date":2022,"open":1763,"high":2023,"low":1596,"close":1870,"change":692,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1870},"2025-09-12",29.17,-3.1,4094900,{"date":2027,"open":1810,"high":2028,"low":2029,"close":1769,"change":1390,"percent_change":645,"volume":2030,"transactions":9,"vwap":1769},"2025-09-11",29.09,28.68,3465400,{"date":2032,"open":2033,"high":2034,"low":1994,"close":2035,"change":1955,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-10",29.79,29.9,28.81,-3.39,2935900,{"date":2039,"open":1727,"high":1727,"low":2040,"close":2041,"change":1644,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-09",29.059999,29.82,-2.04,4904900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1733,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1733},"2025-09-08",31.15,31.27,30.3,-0.67,-2.15,2625800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-05",31.85,32.02,30.79,31.11,-0.66,-2.08,1846400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1852,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-04",30.93,31.78,30.76,31.77,2.92,1579000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":472,"volume":2076,"transactions":9,"vwap":2074},"2025-09-03",30.8,31.19,30.48,30.87,-0.11,1809800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2019,"volume":2084,"transactions":9,"vwap":2082},"2025-09-02",31.049999,31.67,30.32,30.98,-0.3,1999400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":177,"percent_change":1230,"volume":2091,"transactions":9,"vwap":2090},"2025-08-29",31.29,31.47,31.030001,31.28,1709500,{"date":2093,"open":2094,"high":2094,"low":2087,"close":2095,"change":1134,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-28",31.88,31.31,-1.26,1474300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1445,"percent_change":462,"volume":2104,"transactions":9,"vwap":2103},"2025-08-27",31.83,32.07,31.68,31.71,1719800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2054,"change":2110,"percent_change":920,"volume":2111,"transactions":9,"vwap":2054},"2025-08-26",31.5,31.99,31.48,0.34,1959700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":626,"percent_change":1061,"volume":2118,"transactions":9,"vwap":2117},"2025-08-25",31.73,31.87,31.32,31.51,1544000,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2114,"change":112,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2114},"2025-08-22",31.02,32.040001,2.89,1516600,{"date":2126,"open":2073,"high":2127,"low":2081,"close":2128,"change":1663,"percent_change":140,"volume":2129,"transactions":9,"vwap":2128},"2025-08-21",30.88,30.84,1384900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1721,"change":1141,"percent_change":1154,"volume":2135,"transactions":9,"vwap":1721},"2025-08-20",30.23,30.74,30.049999,1421700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-19",30.57,30.83,30.24,30.25,-0.38,-1.24,1196300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":26,"percent_change":1551,"volume":2151,"transactions":9,"vwap":2150},"2025-08-18",30.18,31.76,30.02,30.63,2688800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2081,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2081},"2025-08-15",33,33.0099983,29.52,-2.67,-8.09,6784600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1230,"percent_change":2083,"volume":2166,"transactions":9,"vwap":2165},"2025-08-14",32.79,33.049999,32.48,32.99,1198100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":903,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-13",32.75,33.17,32.74,33.09,1.63,1969700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":586,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-12",32.0099983,32.65,32,32.56,2.55,1262600,{"date":2184,"open":2055,"high":2185,"low":2186,"close":2187,"change":1445,"percent_change":462,"volume":2188,"transactions":9,"vwap":2187},"2025-08-11",32.24,31.69,31.75,1220700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":78,"percent_change":567,"volume":2195,"transactions":9,"vwap":2194},"2025-08-08",31.86,32.18,31.61,31.89,876100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":536,"percent_change":1533,"volume":2202,"transactions":9,"vwap":2201},"2025-08-07",32.14,32.23,31.45,31.56,1646200,{"date":2204,"open":2054,"high":2205,"low":2088,"close":2206,"change":1653,"percent_change":498,"volume":2207,"transactions":9,"vwap":2206},"2025-08-06",31.91,31.84,1259400,{"date":2209,"open":2101,"high":2101,"low":2087,"close":2210,"change":625,"percent_change":150,"volume":2211,"transactions":9,"vwap":2210},"2025-08-05",31.8,2043400,{"date":2213,"open":2109,"high":2179,"low":2214,"close":2191,"change":2215,"percent_change":2216,"volume":1610,"transactions":9,"vwap":2191},"2025-08-04",31.34,0.63,2.02,{"date":2218,"open":2219,"high":2114,"low":2220,"close":2221,"change":741,"percent_change":107,"volume":2222,"transactions":9,"vwap":2221},"2025-08-01",31.21,30.54,31.23,1855400,{"date":2224,"open":2225,"high":2226,"low":2088,"close":2210,"change":218,"percent_change":625,"volume":2227,"transactions":9,"vwap":2210},"2025-07-31",31.72,32.16,1808800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1134,"percent_change":2143,"volume":2234,"transactions":9,"vwap":2233},"2025-07-30",32.28,32.39,31.7,31.82,2779900,{"date":2236,"open":2237,"high":2238,"low":2054,"close":2239,"change":741,"percent_change":1934,"volume":2240,"transactions":9,"vwap":2239},"2025-07-29",32.96,33.02,32.22,2756000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2162,"change":2246,"percent_change":673,"volume":2247,"transactions":9,"vwap":2162},"2025-07-28",32.82,33.49,32.72,0.05,3177100,{"date":2249,"open":2250,"high":2251,"low":1727,"close":2171,"change":155,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2171},"2025-07-25",32.69,33.099998,2.28,4763000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2177,"change":1955,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2177},"2025-07-24",32.95,33.21,31.95,-3.06,2696700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2238,"change":764,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2238},"2025-07-23",33.14,33.5,32.88,0.79,1723700,{"date":2269,"open":2169,"high":2270,"low":2271,"close":2272,"change":1653,"percent_change":172,"volume":2273,"transactions":9,"vwap":2272},"2025-07-22",33.19,32.43,32.76,1859600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2245,"change":2075,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2245},"2025-07-21",32.86,33.2,32.68,-0.34,1535400,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-07-18",33.26,33.33,32.55,32.83,-0.31,-0.94,1672000,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2263,"change":332,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2263},"2025-07-17",32.66,33.24,1.35,1674400,{"date":2297,"open":2265,"high":2237,"low":2298,"close":2299,"change":25,"percent_change":1266,"volume":2300,"transactions":9,"vwap":2299},"2025-07-16",32.27,32.7,1478000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2288,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-15",33.43,33.65,32.61,32.63,-2.8,2639600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1195,"volume":2316,"transactions":9,"vwap":2314},"2025-07-14",33.42,33.59,33.07,33.57,0.16,2010300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2083,"percent_change":1591,"volume":2323,"transactions":9,"vwap":2322},"2025-07-11",33.75,33.85,33.29,33.41,1408800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-10",33.28,33.97,33.060001,33.71,0.57,1.72,3176000,{"date":2334,"open":2335,"high":2336,"low":2155,"close":2263,"change":1974,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2263},"2025-07-09",33.87,33.99,-1.81,2912000,{"date":2340,"open":2341,"high":183,"low":2342,"close":2319,"change":837,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2319},"2025-07-08",34.66,33.73,-1.89,2834900,{"date":2346,"open":2347,"high":2348,"low":2314,"close":2349,"change":903,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-07",33.7,34.41,34.4,1.56,1947600,{"date":2353,"open":2354,"high":2355,"low":2320,"close":2335,"change":25,"percent_change":1266,"volume":2356,"transactions":9,"vwap":2335},"2025-07-03",33.91,34.25,1646800,{"date":2358,"open":2359,"high":2320,"low":2257,"close":2360,"change":332,"percent_change":1682,"volume":2361,"transactions":9,"vwap":2360},"2025-07-02",33.47,33.8,1965500,{"date":2363,"open":2278,"high":2364,"low":2365,"close":2366,"change":2330,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-01",33.88,32.47,33.36,1.74,2858700,{"date":2370,"open":2328,"high":2283,"low":2171,"close":2162,"change":836,"percent_change":1570,"volume":2371,"transactions":9,"vwap":2162},"2025-06-30",1591100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2237,"change":2377,"percent_change":1098,"volume":2378,"transactions":9,"vwap":2237},"2025-06-27",33.16,33.37,32.64,0.01,4123200,{"date":2380,"open":2365,"high":2238,"low":2381,"close":2256,"change":2215,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2256},"2025-06-26",32.25,1.95,1692300,{"date":2385,"open":2198,"high":2386,"low":2094,"close":2387,"change":1012,"percent_change":1714,"volume":2388,"transactions":9,"vwap":2387},"2025-06-25",32.4,32.32,1390400,{"date":2390,"open":2179,"high":2391,"low":2392,"close":2393,"change":1615,"percent_change":1682,"volume":2394,"transactions":9,"vwap":2393},"2025-06-24",32.29,31.93,32.12,1508200,{"date":2396,"open":2397,"high":2114,"low":2398,"close":2232,"change":172,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2232},"2025-06-23",31.49,30.96,0.38,1561800,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":321,"percent_change":2142,"volume":2406,"transactions":9,"vwap":2405},"2025-06-20",31.98,31.36,31.58,5046100,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2232,"change":381,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2232},"2025-06-18",31.16,32.13,1.47,1689700,{"date":2414,"open":2415,"high":2205,"low":2416,"close":2417,"change":1446,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-06-17",31.6,31.22,31.24,-1.82,1592100,{"date":2421,"open":2397,"high":2422,"low":2397,"close":2233,"change":1714,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2233},"2025-06-16",32.09,1.99,1500900,{"date":2426,"open":2427,"high":2210,"low":2428,"close":2429,"change":967,"percent_change":1260,"volume":2430,"transactions":9,"vwap":2429},"2025-06-13",31.26,31.07,31.2,2016800,{"date":2432,"open":2433,"high":2434,"low":2417,"close":2435,"change":72,"percent_change":206,"volume":2436,"transactions":9,"vwap":2435},"2025-06-12",31.33,31.66,31.63,1740500,{"date":2438,"open":2439,"high":2066,"low":2416,"close":2102,"change":196,"percent_change":1252,"volume":2440,"transactions":9,"vwap":2102},"2025-06-11",31.74,1712700,{"date":2442,"open":2443,"high":2443,"low":2117,"close":2444,"change":362,"percent_change":1102,"volume":2445,"transactions":9,"vwap":2444},"2025-06-10",31.9,31.59,1360300,{"date":2447,"open":2164,"high":2164,"low":2210,"close":2206,"change":1005,"percent_change":1885,"volume":2448,"transactions":9,"vwap":2206},"2025-06-09",1496500,{"date":2450,"open":2451,"high":2306,"low":2452,"close":2226,"change":889,"percent_change":985,"volume":2453,"transactions":9,"vwap":2226},"2025-06-06",32.31,32.049999,1142600,{"date":2455,"open":2456,"high":2199,"low":2434,"close":2457,"change":1856,"percent_change":341,"volume":2458,"transactions":9,"vwap":2457},"2025-06-05",32.11,31.81,2069700,{"date":2460,"open":2278,"high":2461,"low":2462,"close":2192,"change":1435,"percent_change":546,"volume":2463,"transactions":9,"vwap":2192},"2025-06-04",32.84,32.17,1502200,{"date":2465,"open":2231,"high":2466,"low":2467,"close":2468,"change":1282,"percent_change":791,"volume":2469,"transactions":9,"vwap":2468},"2025-06-03",32.92,32.029999,32.67,1482700,{"date":2471,"open":2472,"high":2365,"low":2473,"close":2474,"change":947,"percent_change":947,"volume":2475,"transactions":9,"vwap":2474},"2025-06-02",32.35,31.65,32.37,1981900,{"date":2477,"open":2478,"high":2479,"low":2422,"close":2474,"change":1570,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2474},"2025-05-30",32.8,32.94,-1.58,4115000,{"date":2483,"open":2347,"high":2484,"low":2178,"close":2485,"change":1644,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-05-29",33.98,32.89,-1.85,1976300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1564,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-28",34.19,34.33,33.35,33.51,-2.47,1729900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1580,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-27",34,34.55,33.68,34.36,2.32,2154600,{"date":2505,"open":2237,"high":2506,"low":2507,"close":2508,"change":784,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-23",33.95,32.52,33.58,-0.21,2003500,{"date":2512,"open":2265,"high":2513,"low":2276,"close":2304,"change":1756,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2304},"2025-05-22",33.92,2.62,2345700,{"date":2517,"open":2284,"high":2314,"low":2518,"close":2162,"change":1427,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2162},"2025-05-21",32.77,-2.41,1182000,{"date":2522,"open":2523,"high":2524,"low":2493,"close":2525,"change":452,"percent_change":596,"volume":2526,"transactions":9,"vwap":2525},"2025-05-20",33.82,33.9,33.6,1027000,{"date":2528,"open":2264,"high":2529,"low":2322,"close":2360,"change":331,"percent_change":78,"volume":2530,"transactions":9,"vwap":2360},"2025-05-19",33.94,1233800,{"date":2532,"open":2170,"high":2360,"low":2170,"close":2533,"change":566,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-16",33.69,0.87,1568400,{"date":2537,"open":2284,"high":2508,"low":2538,"close":2539,"change":577,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-05-15",32.85,33.4,-0.68,2003600,{"date":2543,"open":2311,"high":2544,"low":2545,"close":2546,"change":784,"percent_change":2509,"volume":2547,"transactions":9,"vwap":2546},"2025-05-14",33.81,33.38,33.63,1457700,{"date":2549,"open":2539,"high":2364,"low":2375,"close":2347,"change":1115,"percent_change":489,"volume":2550,"transactions":9,"vwap":2347},"2025-05-13",1817600,{"date":2552,"open":2286,"high":2320,"low":2272,"close":2553,"change":702,"percent_change":1344,"volume":2554,"transactions":9,"vwap":2553},"2025-05-12",33.31,2189700,{"date":2556,"open":2179,"high":2381,"low":2232,"close":2192,"change":1390,"percent_change":145,"volume":2557,"transactions":9,"vwap":2192},"2025-05-09",1806500,{"date":2559,"open":2148,"high":2560,"low":2193,"close":2561,"change":332,"percent_change":1818,"volume":2562,"transactions":9,"vwap":2561},"2025-05-08",32.46,31.96,2183100,{"date":2564,"open":2565,"high":2148,"low":2219,"close":2566,"change":1115,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-07",31.44,31.52,1.25,3457300,{"date":2570,"open":2571,"high":2572,"low":2063,"close":2573,"change":2279,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-06",31.18,31.43,31.13,-1.08,1825800,{"date":2577,"open":2133,"high":2225,"low":2578,"close":2088,"change":1252,"percent_change":1852,"volume":2579,"transactions":9,"vwap":2088},"2025-05-05",30.52,2094600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2072,"change":1622,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2072},"2025-05-02",30.49,31.25,30.27,4,2562400,{"date":2588,"open":2589,"high":2132,"low":2590,"close":2591,"change":920,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-05-01",28.83,28.78,29.99,3.74,3119400,{"date":2595,"open":2006,"high":2596,"low":633,"close":2597,"change":196,"percent_change":26,"volume":2598,"transactions":9,"vwap":2597},"2025-04-30",29,28.91,2634300,{"date":2600,"open":1776,"high":2601,"low":1776,"close":1810,"change":279,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1810},"2025-04-29",29.58,2.16,3144800,{"date":187,"open":2605,"high":1811,"low":1478,"close":2606,"change":776,"percent_change":2502,"volume":2607,"transactions":9,"vwap":2606},27.57,28.21,2284200]