[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNDX":3,"homepage-market-summary":30,"stock-historical-FNDX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FNDX","2026-10-02",{"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 Fundamental U.S. Large Company ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5091,0.4784,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.7,31.69,31.775,31.5999,31.56,0.14,0.44,3540290.545643,32.845,25.67,4960307.630841836,84,3303,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.76,4536398,1655785107.710459,43.5,"2025-04-22",[182,185,195,206,216,227,236,246,256,266,277,287,298,309,318,327,337,346,355,365,374,385,395,406,415,423,429,435,442,449,456,465,471,478,485,494,501,507,513,520,527,535,544,554,562,571,581,591,596,602,612,623,633,642,650,659,666,673,681,688,695,703,711,717,721,727,733,737,743,750,756,763,767,773,778,784,789,794,798,804,812,818,824,831,836,839,844,849,852,856,861,864,870,878,886,891,897,902,908,912,917,922,927,933,938,943,951,958,966,975,982,986,992,997,1003,1010,1014,1021,1028,1034,1040,1046,1052,1056,1064,1071,1078,1085,1092,1100,1107,1115,1120,1127,1135,1142,1149,1153,1160,1166,1171,1175,1180,1184,1190,1196,1202,1208,1214,1218,1224,1229,1235,1239,1243,1248,1253,1259,1264,1268,1272,1279,1284,1288,1291,1296,1301,1306,1311,1316,1320,1326,1331,1334,1338,1342,1348,1352,1358,1361,1365,1369,1373,1376,1382,1387,1392,1396,1401,1407,1413,1418,1423,1427,1432,1436,1440,1446,1453,1459,1467,1470,1475,1481,1487,1491,1497,1501,1506,1509,1513,1518,1523,1527,1536,1543,1550,1557,1564,1570,1578,1584,1589,1594,1598,1604,1610,1614,1619,1625,1629,1634,1639,1645,1651,1655,1660,1664,1669,1674,1679,1685,1691,1696,1704,1709,1714,1717,1720,1724,1727,1732,1737,1742,1746,1749,1753,1760,1763,1766,1769,1772,1775,1780,1784,1788,1791,1795,1800,1806,1811,1815,1821,1825,1832,1837,1842,1848,1855,1859,1865,1872,1878,1885,1890,1894,1898,1904,1913,1919,1926,1932,1938,1944,1949,1957,1964,1970,1976,1982,1986,1991,1995,1999,2004,2008,2013,2018,2023,2028,2031,2035,2038,2043,2046,2050,2054,2059,2066,2072,2076,2082,2089,2096,2103,2110,2113,2117,2124,2130,2134,2138,2142,2146,2153,2159,2166,2173,2179,2184,2192,2199,2206,2212,2219,2224,2228,2233,2237,2241,2244,2249,2255,2260,2266,2274,2280,2284,2289,2295,2301,2308,2315,2321,2326],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5968,31.691,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",31.48,31.5989,31.33,0.09,0.29,5921013.336676,8711,31.5078,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",31.71,31.7501,31.465,31.47,-0.17,-0.54,3905179.448312,6001,31.6694,{"date":207,"open":208,"high":17,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",31.67,31.525,31.64,-0.11,-0.35,3780699.126685,5665,31.5863,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",31.87,31.89,31.72,31.75,-0.24,-0.75,4191431.574005,7116,31.7936,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":22,"percent_change":23,"volume":233,"transactions":234,"vwap":235},"2026-09-25",31.85,32.0262,31.76,31.99,3984858.072699,6378,31.9289,{"date":237,"open":238,"high":239,"low":240,"close":229,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",31.88,31.94,31.79,-0.05,-0.16,3554548.322741,6449,31.8582,{"date":247,"open":248,"high":249,"low":218,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",32.05,32.09,31.9,-0.3,-0.93,3563623.777856,5906,31.9709,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",32.33,32.19,32.2,-0.08,-0.25,3045903.481755,5346,32.2439,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",32.23,32.37,32.155,32.28,0.18,0.56,2940171.274959,5112,32.2932,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":201,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",32.21,32.26,32.025,32.1,-0.53,3026953.573991,5163,32.0963,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",32.3,32.3276,32.1638,32.27,0.24,0.75,2867253.570161,4919,32.2755,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",32.36,32.365,31.86,32.03,-0.29,-0.9,3148613.726441,5877,32.2066,{"date":310,"open":300,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":313},"2026-09-15",32.375457,32.25,32.32,-0.07,-0.22,3930335.368127,5662,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":314,"percent_change":315,"volume":324,"transactions":325,"vwap":326},"2026-09-14",32.43,32.5,32.325,32.39,3125981.594045,5243,32.4188,{"date":328,"open":320,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",32.5199,32.3999,32.46,0.27,0.84,2919437.129936,4686,32.471,{"date":338,"open":312,"high":339,"low":340,"close":259,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",32.275,32.1401,-0.12,-0.37,3342653.272338,5349,32.2023,{"date":347,"open":320,"high":320,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",32.265,32.31,-0.15,-0.46,3358777.903864,5232,32.3301,{"date":356,"open":357,"high":358,"low":359,"close":331,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",32.57,32.6,32.44,-0.18,-0.55,2966743.748871,5286,32.5149,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":350,"percent_change":351,"volume":371,"transactions":372,"vwap":373},"2026-09-04",32.66,32.7262,32.6101,32.64,3290884.934416,5219,32.6544,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",32.68,32.81,32.575,32.79,0.23,0.71,4258147.637756,6776,32.7628,{"date":386,"open":387,"high":388,"low":323,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",32.4,32.62,32.56,0.21,0.65,3333877.952371,4928,32.5668,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",32.38,32.48,32.2701,32.35,-0.03,-0.09,3635134.70381,5759,32.3625,{"date":407,"open":408,"high":409,"low":258,"close":397,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",32.47,32.4799,-0.13,-0.4,3246018.700475,5235,32.3791,{"date":416,"open":417,"high":388,"low":359,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",32.51,0.05,0.15,3446778.602206,5603,32.5085,{"date":424,"open":425,"high":329,"low":269,"close":331,"change":410,"percent_change":411,"volume":426,"transactions":427,"vwap":428},"2026-08-27",32.45,2780118.251917,5296,32.4777,{"date":430,"open":359,"high":370,"low":359,"close":431,"change":107,"percent_change":272,"volume":432,"transactions":433,"vwap":434},"2026-08-26",32.59,1900139.261851,4180,32.5817,{"date":436,"open":357,"high":437,"low":425,"close":438,"change":401,"percent_change":402,"volume":439,"transactions":440,"vwap":441},"2026-08-25",32.5833,32.53,2261684.567368,4474,32.5169,{"date":443,"open":444,"high":431,"low":408,"close":389,"change":445,"percent_change":190,"volume":446,"transactions":447,"vwap":448},"2026-08-24",32.52,0.03,1956766.993106,4890,32.5218,{"date":450,"open":398,"high":358,"low":409,"close":438,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",0.19,0.59,1666931.100182,4602,32.5314,{"date":457,"open":321,"high":458,"low":459,"close":460,"change":251,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",32.61,32.335,32.34,-0.92,1752754.046575,5128,32.4882,{"date":466,"open":370,"high":25,"low":467,"close":370,"change":451,"percent_change":452,"volume":468,"transactions":469,"vwap":470},"2026-08-19",32.6116,2134082.256119,5324,32.709,{"date":472,"open":438,"high":473,"low":425,"close":425,"change":474,"percent_change":360,"volume":475,"transactions":476,"vwap":477},"2026-08-18",32.58,-0.06,2191525.527658,4948,32.5043,{"date":479,"open":388,"high":480,"low":481,"close":417,"change":360,"percent_change":361,"volume":482,"transactions":483,"vwap":484},"2026-08-17",32.67,32.5038,1812577.139302,4675,32.5576,{"date":486,"open":487,"high":488,"low":370,"close":487,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",32.69,32.74,0.04,0.12,1499958.040614,6119,32.6806,{"date":495,"open":438,"high":496,"low":438,"close":497,"change":451,"percent_change":452,"volume":498,"transactions":499,"vwap":500},"2026-08-13",32.7,32.65,1632761.012678,5045,32.6023,{"date":502,"open":425,"high":503,"low":459,"close":331,"change":418,"percent_change":419,"volume":504,"transactions":505,"vwap":506},"2026-08-12",32.505,2012508.186406,6666,32.4258,{"date":508,"open":320,"high":503,"low":397,"close":509,"change":401,"percent_change":402,"volume":510,"transactions":511,"vwap":512},"2026-08-11",32.41,2704021.308352,8095,32.4402,{"date":514,"open":271,"high":515,"low":312,"close":359,"change":516,"percent_change":127,"volume":517,"transactions":518,"vwap":519},"2026-08-10",32.4483,0.13,2336871.341139,10603,32.4032,{"date":521,"open":522,"high":459,"low":523,"close":349,"change":516,"percent_change":127,"volume":524,"transactions":525,"vwap":526},"2026-08-07",32.16,32.11,2259666.879301,9591,32.2752,{"date":528,"open":269,"high":323,"low":529,"close":530,"change":474,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",32.135,32.18,-0.19,2635066.201261,9761,32.2045,{"date":536,"open":331,"high":408,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",32.22,32.24,-0.14,-0.43,2314513.052713,10246,32.3012,{"date":545,"open":546,"high":547,"low":548,"close":397,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",31.98,32.4301,31.91,0.39,1.22,2380242.815742,7669,32.2816,{"date":555,"open":229,"high":556,"low":557,"close":232,"change":122,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",32.005,31.8187,0.79,2275866.491389,8967,31.9451,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":489,"percent_change":516,"volume":568,"transactions":569,"vwap":570},"2026-07-31",31.695,31.8098,31.475,31.74,2620637.350335,9768,31.6726,{"date":572,"open":573,"high":574,"low":575,"close":17,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",31.6,31.73,31.41,0.16,0.51,2960915.264231,6425,31.5948,{"date":582,"open":250,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",31.9399,31.535,31.54,-0.33,-1.04,3477759.522958,6664,31.7447,{"date":592,"open":574,"high":548,"low":574,"close":218,"change":380,"percent_change":38,"volume":593,"transactions":594,"vwap":595},"2026-07-28",2545620.687481,5822,31.8546,{"date":597,"open":210,"high":598,"low":21,"close":210,"change":490,"percent_change":147,"volume":599,"transactions":600,"vwap":601},"2026-07-27",31.7688,2092969.922923,5459,31.6226,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",31.37,31.655,31.52,0.17,0.54,1834374.659526,5060,31.5551,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",31.44,31.5359,31.28,31.35,-0.26,-0.82,1865807.187424,5595,31.3753,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":107,"volume":630,"transactions":631,"vwap":632},"2026-07-22",31.65,31.779,31.58,31.61,0.02,2392290.346474,4605,31.6594,{"date":634,"open":635,"high":573,"low":617,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",31.43,31.59,0.26,0.83,2823718.99561,4640,31.5463,{"date":643,"open":606,"high":644,"low":645,"close":189,"change":410,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",31.57,31.3298,-0.41,2563846.797461,5554,31.4249,{"date":651,"open":652,"high":17,"low":653,"close":654,"change":242,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-17",31.5,31.4124,31.46,-0.51,2602489.885785,4949,31.5314,{"date":660,"open":21,"high":220,"low":661,"close":662,"change":22,"percent_change":23,"volume":663,"transactions":664,"vwap":665},"2026-07-16",31.5311,31.62,2401696.317261,5048,31.6284,{"date":667,"open":654,"high":668,"low":669,"close":187,"change":489,"percent_change":516,"volume":670,"transactions":671,"vwap":672},"2026-07-15",31.565,31.4098,1906165.388168,4564,31.4723,{"date":674,"open":652,"high":675,"low":676,"close":614,"change":677,"percent_change":410,"volume":678,"transactions":679,"vwap":680},"2026-07-14",31.585,31.375,-0.04,2864710.688087,4499,31.4395,{"date":682,"open":200,"high":628,"low":635,"close":187,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-13",0.07,0.22,4652538.842923,5309,31.4756,{"date":689,"open":690,"high":691,"low":692,"close":575,"change":693,"percent_change":142,"volume":694,"transactions":9,"vwap":575},"2026-07-10",31.38,31.45,31.27,0.1,2716400,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":607,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-09",31.17,31.34,31.15,31.31,0.55,1556200,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-08",31.25,31.07,31.14,-0.2,-0.64,2437700,{"date":712,"open":654,"high":713,"low":714,"close":698,"change":715,"percent_change":474,"volume":716,"transactions":9,"vwap":698},"2026-07-07",31.51,31.3,-0.02,3466200,{"date":718,"open":698,"high":575,"low":705,"close":719,"change":190,"percent_change":191,"volume":720,"transactions":9,"vwap":719},"2026-07-06",31.36,2259100,{"date":722,"open":723,"high":724,"low":725,"close":692,"change":576,"percent_change":577,"volume":726,"transactions":9,"vwap":692},"2026-07-02",31.26,31.42,31.049999,2199500,{"date":728,"open":706,"high":616,"low":729,"close":730,"change":731,"percent_change":445,"volume":732,"transactions":9,"vwap":730},"2026-07-01",31.02,31.11,0.01,1870600,{"date":734,"open":706,"high":697,"low":729,"close":735,"change":715,"percent_change":474,"volume":736,"transactions":9,"vwap":735},"2026-06-30",31.1,2384300,{"date":738,"open":735,"high":697,"low":739,"close":740,"change":22,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-29",30.94,31.12,0.45,2455900,{"date":744,"open":745,"high":740,"low":746,"close":747,"change":748,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-26",30.9,30.87,30.98,0,2596900,{"date":751,"open":729,"high":752,"low":753,"close":747,"change":516,"percent_change":754,"volume":755,"transactions":9,"vwap":747},"2026-06-25",31.19,30.93,0.42,3135800,{"date":757,"open":746,"high":758,"low":759,"close":760,"change":410,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-24",31.030001,30.76,30.85,-0.42,2504500,{"date":764,"open":746,"high":735,"low":765,"close":747,"change":410,"percent_change":761,"volume":766,"transactions":9,"vwap":747},"2026-06-23",30.82,2547200,{"date":768,"open":769,"high":770,"low":771,"close":730,"change":107,"percent_change":451,"volume":772,"transactions":9,"vwap":730},"2026-06-22",31.09,31.21,31.059999,2723200,{"date":774,"open":775,"high":776,"low":729,"close":725,"change":516,"percent_change":754,"volume":777,"transactions":9,"vwap":725},"2026-06-18",31.2,31.24,3014000,{"date":779,"open":189,"high":780,"low":760,"close":781,"change":646,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-17",31.39,30.92,-1.31,3007300,{"date":785,"open":691,"high":21,"low":714,"close":189,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":189},"2026-06-16",-0.1,-0.32,1583200,{"date":790,"open":187,"high":791,"low":792,"close":635,"change":516,"percent_change":754,"volume":793,"transactions":9,"vwap":635},"2026-06-15",31.55,31.4,2210100,{"date":795,"open":740,"high":690,"low":729,"close":714,"change":796,"percent_change":66,"volume":797,"transactions":9,"vwap":714},"2026-06-12",0.28,3851100,{"date":799,"open":800,"high":740,"low":801,"close":729,"change":741,"percent_change":802,"volume":803,"transactions":9,"vwap":729},"2026-06-11",30.75,30.64,1.47,5157600,{"date":805,"open":765,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-10",30.96,30.56,30.57,-0.28,-0.91,3404700,{"date":813,"open":814,"high":815,"low":816,"close":760,"change":445,"percent_change":693,"volume":817,"transactions":9,"vwap":760},"2026-06-09",30.99,31.08,30.39,3953600,{"date":819,"open":820,"high":725,"low":821,"close":765,"change":822,"percent_change":637,"volume":823,"transactions":9,"vwap":765},"2026-06-08",30.91,30.81,0.08,3930300,{"date":825,"open":740,"high":699,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-05",30.68,30.74,-0.52,-1.66,4778400,{"date":832,"open":769,"high":833,"low":769,"close":723,"change":390,"percent_change":834,"volume":835,"transactions":9,"vwap":723},"2026-06-04",31.29,0.68,1720800,{"date":837,"open":815,"high":699,"low":758,"close":725,"change":677,"percent_change":410,"volume":838,"transactions":9,"vwap":725},"2026-06-03",2522600,{"date":840,"open":841,"high":740,"low":746,"close":769,"change":576,"percent_change":842,"volume":843,"transactions":9,"vwap":769},"2026-06-02",30.89,0.52,2774600,{"date":845,"open":841,"high":846,"low":847,"close":753,"change":474,"percent_change":531,"volume":848,"transactions":9,"vwap":753},"2026-06-01",31.01,30.83,3815300,{"date":850,"open":815,"high":730,"low":806,"close":814,"change":677,"percent_change":410,"volume":851,"transactions":9,"vwap":814},"2026-05-29",2210300,{"date":853,"open":854,"high":815,"low":841,"close":758,"change":683,"percent_change":380,"volume":855,"transactions":9,"vwap":758},"2026-05-28",30.97,2203100,{"date":857,"open":858,"high":859,"low":745,"close":806,"change":489,"percent_change":516,"volume":860,"transactions":9,"vwap":806},"2026-05-27",30.95,31,2497800,{"date":862,"open":859,"high":846,"low":746,"close":781,"change":693,"percent_change":142,"volume":863,"transactions":9,"vwap":781},"2026-05-26",4088400,{"date":865,"open":866,"high":867,"low":868,"close":765,"change":293,"percent_change":132,"volume":869,"transactions":9,"vwap":765},"2026-05-22",30.71,30.88,30.66,2870900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":107,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-21",30.42,30.6,30.27,30.58,0.2,3322200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":380,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-20",30.36,30.54,30.33,30.52,0.76,3103200,{"date":887,"open":874,"high":872,"low":888,"close":889,"change":402,"percent_change":251,"volume":890,"transactions":9,"vwap":889},"2026-05-19",30.16,30.29,3618600,{"date":892,"open":893,"high":872,"low":894,"close":895,"change":822,"percent_change":637,"volume":896,"transactions":9,"vwap":895},"2026-05-18",30.32,30.26,30.38,2831000,{"date":898,"open":899,"high":899,"low":894,"close":900,"change":809,"percent_change":461,"volume":901,"transactions":9,"vwap":900},"2026-05-15",30.44,30.3,3634900,{"date":903,"open":904,"high":826,"low":905,"close":875,"change":190,"percent_change":906,"volume":907,"transactions":9,"vwap":875},"2026-05-14",30.53,30.48,0.3,2951600,{"date":909,"open":816,"high":904,"low":893,"close":910,"change":683,"percent_change":380,"volume":911,"transactions":9,"vwap":910},"2026-05-13",30.49,3072900,{"date":913,"open":880,"high":914,"low":915,"close":872,"change":731,"percent_change":445,"volume":916,"transactions":9,"vwap":872},"2026-05-12",30.45,30.17,47993700,{"date":918,"open":914,"high":919,"low":880,"close":920,"change":445,"percent_change":693,"volume":921,"transactions":9,"vwap":920},"2026-05-11",30.51,30.41,2060200,{"date":923,"open":900,"high":924,"low":925,"close":895,"change":684,"percent_change":38,"volume":926,"transactions":9,"vwap":895},"2026-05-08",30.43,30.22,2001800,{"date":928,"open":929,"high":929,"low":930,"close":888,"change":222,"percent_change":931,"volume":932,"transactions":9,"vwap":888},"2026-05-07",30.37,30.1,-0.79,2551100,{"date":934,"open":874,"high":914,"low":874,"close":935,"change":390,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-06",30.4,0.7,2586800,{"date":939,"open":940,"high":894,"low":940,"close":941,"change":906,"percent_change":45,"volume":942,"transactions":9,"vwap":941},"2026-05-05",30,30.19,2376300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":360,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-04",29.99,30.08,29.83,29.89,-0.6,2908700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":715,"percent_change":314,"volume":957,"transactions":9,"vwap":956},"2026-05-01",30.14,30.24,30.059999,30.07,3151700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":754,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-30",29.71,30.13,29.66,30.09,1.42,2287000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-29",29.57,29.68,29.53,29.67,0.11,0.37,2020100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":445,"percent_change":693,"volume":981,"transactions":9,"vwap":980},"2026-04-28",29.63,29.64,29.47,29.56,1976900,{"date":983,"open":984,"high":962,"low":984,"close":970,"change":629,"percent_change":683,"volume":985,"transactions":9,"vwap":970},"2026-04-27",29.52,2280400,{"date":987,"open":988,"high":962,"low":989,"close":990,"change":629,"percent_change":683,"volume":991,"transactions":9,"vwap":990},"2026-04-24",29.6,29.46,29.51,3093000,{"date":993,"open":989,"high":980,"low":994,"close":995,"change":107,"percent_change":876,"volume":996,"transactions":9,"vwap":995},"2026-04-23",29.29,29.49,3911300,{"date":998,"open":980,"high":999,"low":1000,"close":1001,"change":822,"percent_change":332,"volume":1002,"transactions":9,"vwap":1001},"2026-04-22",29.58,29.38,29.43,3171900,{"date":1004,"open":1005,"high":988,"low":1006,"close":1007,"change":261,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-21",29.55,29.31,29.35,-0.27,4123400,{"date":1011,"open":1000,"high":1012,"low":1000,"close":1001,"change":731,"percent_change":445,"volume":1013,"transactions":9,"vwap":1001},"2026-04-20",29.5,3747000,{"date":1015,"open":1016,"high":984,"low":1017,"close":1018,"change":293,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-17",29.23,29.21,29.42,0.82,3960200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":607,"percent_change":452,"volume":1027,"transactions":9,"vwap":1026},"2026-04-16",29.040001,29.2,29.01,29.18,4301300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1025,"change":445,"percent_change":693,"volume":1033,"transactions":9,"vwap":1025},"2026-04-15",28.98,29.049999,28.84,3704300,{"date":1035,"open":1036,"high":1025,"low":1037,"close":1030,"change":190,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1030},"2026-04-14",28.87,28.77,0.31,5405900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":293,"percent_change":333,"volume":1045,"transactions":9,"vwap":1043},"2026-04-13",28.6,28.89,28.56,5167100,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":350,"percent_change":828,"volume":1051,"transactions":9,"vwap":1050},"2026-04-10",28.85,28.61,28.65,4413600,{"date":1053,"open":1049,"high":1036,"low":1049,"close":1054,"change":972,"percent_change":147,"volume":1055,"transactions":9,"vwap":1054},"2026-04-09",28.8,4497800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":608,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-08",28.48,28.7,28.45,28.69,1.92,5219600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":445,"percent_change":972,"volume":1070,"transactions":9,"vwap":1069},"2026-04-07",28.1,28.16,27.97,28.15,6626100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":22,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-06",27.96,28.12,27.92,0.5,6974900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":683,"percent_change":122,"volume":1084,"transactions":9,"vwap":1083},"2026-04-02",27.7,28.07,27.69,27.98,5901000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":107,"percent_change":684,"volume":1091,"transactions":9,"vwap":1090},"2026-04-01",27.88,28.01,27.86,27.91,13778500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":608,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-31",27.57,27.89,27.48,27.85,1.98,10660300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":314,"percent_change":618,"volume":1106,"transactions":9,"vwap":1105},"2026-03-30",27.62,27.65,27.21,27.31,7547400,{"date":1108,"open":1102,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-27",27.66,27.32,27.38,-0.31,-1.12,6398000,{"date":1116,"open":1117,"high":1073,"low":1109,"close":1082,"change":1118,"percent_change":223,"volume":1119,"transactions":9,"vwap":1082},"2026-03-26",27.77,-0.21,5987800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":445,"percent_change":972,"volume":1126,"transactions":9,"vwap":1125},"2026-03-25",27.95,28.02,27.75,27.9,5837800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":490,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-24",27.63,28.040001,27.61,27.87,0.43,5537100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1124,"change":293,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1124},"2026-03-23",27.82,28.030001,27.71,0.87,9261800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":251,"percent_change":72,"volume":1148,"transactions":9,"vwap":1147},"2026-03-20",27.81,27.84,27.39,27.51,4592300,{"date":1150,"open":1151,"high":1073,"low":1103,"close":1144,"change":401,"percent_change":211,"volume":1152,"transactions":9,"vwap":1144},"2026-03-19",27.68,8599700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1145,"change":586,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1145},"2026-03-18",28.08,28.13,27.83,-1.17,6161500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":490,"percent_change":1133,"volume":1165,"transactions":9,"vwap":1164},"2026-03-17",28.21,28.33,28.17,4923000,{"date":1167,"open":1081,"high":1168,"low":1088,"close":1169,"change":451,"percent_change":834,"volume":1170,"transactions":9,"vwap":1169},"2026-03-16",28.19,28.049999,5878900,{"date":1172,"open":1169,"high":1173,"low":1157,"close":1089,"change":314,"percent_change":262,"volume":1174,"transactions":9,"vwap":1089},"2026-03-13",28.18,10357300,{"date":1176,"open":1177,"high":1067,"low":1075,"close":1178,"change":586,"percent_change":1158,"volume":1179,"transactions":9,"vwap":1178},"2026-03-12",28.059999,27.93,9238000,{"date":1181,"open":1162,"high":1163,"low":1074,"close":1182,"change":489,"percent_change":22,"volume":1183,"transactions":9,"vwap":1182},"2026-03-11",28.26,9271100,{"date":1185,"open":1186,"high":1187,"low":1067,"close":1188,"change":786,"percent_change":212,"volume":1189,"transactions":9,"vwap":1188},"2026-03-10",28.27,28.51,28.22,8800800,{"date":1191,"open":1083,"high":1192,"low":1193,"close":1194,"change":190,"percent_change":142,"volume":1195,"transactions":9,"vwap":1194},"2026-03-09",28.37,27.74,28.32,11228800,{"date":1197,"open":1198,"high":1194,"low":1123,"close":1199,"change":586,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-06",28.3,28.23,-1.16,8404600,{"date":1203,"open":1059,"high":1204,"low":1205,"close":1044,"change":1008,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1044},"2026-03-05",28.81,28.38,-0.94,8243200,{"date":1209,"open":1210,"high":1211,"low":1049,"close":1212,"change":516,"percent_change":741,"volume":1213,"transactions":9,"vwap":1212},"2026-03-04",28.74,28.9,28.83,7355100,{"date":1215,"open":1044,"high":1054,"low":1182,"close":1059,"change":251,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1059},"2026-03-03",-1.03,10433600,{"date":1219,"open":1212,"high":1220,"low":1221,"close":1222,"change":401,"percent_change":786,"volume":1223,"transactions":9,"vwap":1222},"2026-03-02",29.07,28.78,29,8080500,{"date":1225,"open":1048,"high":1023,"low":1226,"close":1227,"change":731,"percent_change":445,"volume":1228,"transactions":9,"vwap":1227},"2026-02-27",28.79,29.030001,7866700,{"date":1230,"open":1023,"high":1231,"low":1232,"close":1233,"change":748,"percent_change":748,"volume":1234,"transactions":9,"vwap":1233},"2026-02-26",29.14,28.86,29.02,8642400,{"date":1236,"open":1233,"high":1237,"low":1232,"close":1233,"change":683,"percent_change":293,"volume":1238,"transactions":9,"vwap":1233},"2026-02-25",29.059999,3882000,{"date":1240,"open":1226,"high":1030,"low":1210,"close":1241,"change":576,"percent_change":273,"volume":1242,"transactions":9,"vwap":1241},"2026-02-24",28.95,6852100,{"date":1244,"open":1030,"high":1245,"low":1061,"close":1226,"change":809,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1226},"2026-02-23",29.11,-0.96,6767400,{"date":1249,"open":1232,"high":1250,"low":1054,"close":1220,"change":22,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1220},"2026-02-20",29.08,0.48,9190100,{"date":1254,"open":1255,"high":1222,"low":1256,"close":1257,"change":261,"percent_change":809,"volume":1258,"transactions":9,"vwap":1257},"2026-02-19",28.96,28.82,28.93,6646400,{"date":1260,"open":1261,"high":1262,"low":1048,"close":1025,"change":419,"percent_change":842,"volume":1263,"transactions":9,"vwap":1025},"2026-02-18",28.92,29.09,6185100,{"date":1265,"open":1257,"high":1025,"low":1266,"close":1232,"change":474,"percent_change":1118,"volume":1267,"transactions":9,"vwap":1232},"2026-02-17",28.66,8426900,{"date":1269,"open":1037,"high":1237,"low":1270,"close":1261,"change":516,"percent_change":741,"volume":1271,"transactions":9,"vwap":1261},"2026-02-13",28.67,7714900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1226,"change":411,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1226},"2026-02-12",29.25,29.37,28.75,-1.37,7796900,{"date":1280,"open":1017,"high":1281,"low":1250,"close":1282,"change":516,"percent_change":741,"volume":1283,"transactions":9,"vwap":1282},"2026-02-11",29.27,29.19,5537000,{"date":1285,"open":1286,"high":1282,"low":1023,"close":1237,"change":241,"percent_change":201,"volume":1287,"transactions":9,"vwap":1237},"2026-02-10",29.12,7069500,{"date":1289,"open":1023,"high":1026,"low":1257,"close":1245,"change":401,"percent_change":786,"volume":1290,"transactions":9,"vwap":1245},"2026-02-09",5185600,{"date":1292,"open":1293,"high":1282,"low":1293,"close":1231,"change":577,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1231},"2026-02-06",28.76,1.78,4994400,{"date":1297,"open":1059,"high":1221,"low":1187,"close":1298,"change":262,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-05",28.63,-0.87,6631800,{"date":1302,"open":1054,"high":1303,"low":1276,"close":1304,"change":576,"percent_change":273,"volume":1305,"transactions":9,"vwap":1304},"2026-02-04",28.97,28.88,7320100,{"date":1307,"open":1298,"high":1048,"low":1308,"close":1309,"change":693,"percent_change":152,"volume":1310,"transactions":9,"vwap":1309},"2026-02-03",28.49,28.72,6860700,{"date":1312,"open":1186,"high":1266,"low":1186,"close":1313,"change":293,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-02",28.62,0.85,4416900,{"date":1317,"open":1194,"high":1318,"low":1156,"close":1205,"change":715,"percent_change":314,"volume":1319,"transactions":9,"vwap":1205},"2026-01-30",28.41,5819800,{"date":1321,"open":1322,"high":1323,"low":1069,"close":1324,"change":490,"percent_change":754,"volume":1325,"transactions":9,"vwap":1324},"2026-01-29",28.42,28.52,28.4,5495200,{"date":1327,"open":1328,"high":1205,"low":1162,"close":1329,"change":731,"percent_change":489,"volume":1330,"transactions":9,"vwap":1329},"2026-01-28",28.31,28.28,4212400,{"date":1332,"open":1182,"high":1328,"low":1162,"close":1186,"change":112,"percent_change":677,"volume":1333,"transactions":9,"vwap":1186},"2026-01-27",4764500,{"date":1335,"open":1336,"high":1194,"low":1199,"close":1329,"change":190,"percent_change":142,"volume":1337,"transactions":9,"vwap":1329},"2026-01-26",28.25,3556100,{"date":1339,"open":1336,"high":1182,"low":1066,"close":1168,"change":242,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1168},"2026-01-23",-0.56,4617800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1344,"change":490,"percent_change":1133,"volume":1347,"transactions":9,"vwap":1344},"2026-01-22",28.35,28.46,28.29,5061600,{"date":1349,"open":1075,"high":1194,"low":1075,"close":1199,"change":1133,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1199},"2026-01-21",1.55,7739600,{"date":1353,"open":1087,"high":1130,"low":1124,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-20",27.8,-0.38,-1.35,6715300,{"date":1359,"open":1346,"high":1163,"low":1164,"close":1173,"change":786,"percent_change":212,"volume":1360,"transactions":9,"vwap":1173},"2026-01-16",4888600,{"date":1362,"open":1186,"high":1363,"low":1162,"close":1329,"change":822,"percent_change":796,"volume":1364,"transactions":9,"vwap":1329},"2026-01-15",28.36,5366000,{"date":1366,"open":1081,"high":1367,"low":1169,"close":1367,"change":190,"percent_change":142,"volume":1368,"transactions":9,"vwap":1367},"2026-01-14",28.2,6051200,{"date":1370,"open":1164,"high":1367,"low":1123,"close":1371,"change":731,"percent_change":489,"volume":1372,"transactions":9,"vwap":1371},"2026-01-13",28.11,4452600,{"date":1374,"open":1088,"high":1156,"low":1178,"close":1066,"change":715,"percent_change":314,"volume":1375,"transactions":9,"vwap":1066},"2026-01-12",3912200,{"date":1377,"open":1378,"high":1067,"low":1379,"close":1074,"change":272,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1074},"2026-01-09",28,27.94,0.64,8765900,{"date":1383,"open":1103,"high":1083,"low":1384,"close":1379,"change":332,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1379},"2026-01-08",27.64,0.98,3888600,{"date":1388,"open":1075,"high":1379,"low":1384,"close":1389,"change":1390,"percent_change":619,"volume":1391,"transactions":9,"vwap":1389},"2026-01-07",27.67,-0.23,4466300,{"date":1393,"open":1080,"high":1178,"low":1080,"close":1125,"change":451,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1125},"2026-01-06",0.69,4057600,{"date":1397,"open":1398,"high":1399,"low":1094,"close":1139,"change":332,"percent_change":1385,"volume":1400,"transactions":9,"vwap":1139},"2026-01-05",27.58,27.79,4006900,{"date":1402,"open":1105,"high":1403,"low":1404,"close":1405,"change":380,"percent_change":1314,"volume":1406,"transactions":9,"vwap":1405},"2026-01-02",27.49,27.23,27.44,7691300,{"date":1408,"open":1409,"high":1410,"low":1104,"close":1104,"change":708,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1104},"2025-12-31",27.4,27.41,-0.73,3696100,{"date":1414,"open":1415,"high":1416,"low":1409,"close":1410,"change":112,"percent_change":677,"volume":1417,"transactions":9,"vwap":1410},"2025-12-30",27.42,27.47,3209500,{"date":1419,"open":1420,"high":1403,"low":1421,"close":1415,"change":241,"percent_change":360,"volume":1422,"transactions":9,"vwap":1415},"2025-12-29",27.43,27.37,3182200,{"date":1424,"open":1425,"high":1096,"low":1146,"close":1416,"change":731,"percent_change":489,"volume":1426,"transactions":9,"vwap":1416},"2025-12-26",27.46,3187500,{"date":1428,"open":1429,"high":1147,"low":1430,"close":1425,"change":972,"percent_change":127,"volume":1431,"transactions":9,"vwap":1425},"2025-12-24",27.36,27.35,1898000,{"date":1433,"open":1434,"high":1421,"low":1434,"close":1430,"change":445,"percent_change":972,"volume":1435,"transactions":9,"vwap":1430},"2025-12-23",27.29,2828100,{"date":1437,"open":1438,"high":1429,"low":1404,"close":1110,"change":22,"percent_change":842,"volume":1439,"transactions":9,"vwap":1110},"2025-12-22",27.27,4551000,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":490,"percent_change":23,"volume":1445,"transactions":9,"vwap":1444},"2025-12-19",27.08,27.25,27.18,6390700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":418,"percent_change":451,"volume":1452,"transactions":9,"vwap":1451},"2025-12-18",27.17,27.26,27.01,27.059999,7861000,{"date":1454,"open":1455,"high":1104,"low":1456,"close":1450,"change":341,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1450},"2025-12-17",27.15,26.99,-0.44,8302500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1390,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-16",27.3,27.33,27.02,27.13,-0.84,8310300,{"date":1468,"open":1096,"high":1096,"low":1449,"close":1429,"change":748,"percent_change":748,"volume":1469,"transactions":9,"vwap":1429},"2025-12-15",11763600,{"date":1471,"open":1472,"high":1094,"low":1434,"close":1429,"change":201,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1429},"2025-12-12",27.55,-0.62,7182700,{"date":1476,"open":1105,"high":1477,"low":1105,"close":1478,"change":576,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-11",27.54,27.53,0.58,5969600,{"date":1482,"open":1483,"high":1420,"low":1484,"close":1421,"change":684,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1421},"2025-12-10",27.040001,27,0.81,5264700,{"date":1488,"open":1448,"high":1434,"low":1489,"close":1455,"change":112,"percent_change":677,"volume":1490,"transactions":9,"vwap":1455},"2025-12-09",27.14,5497800,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":539,"percent_change":655,"volume":1496,"transactions":9,"vwap":1495},"2025-12-08",27.34,27.11,27.16,5819100,{"date":1498,"open":1105,"high":1499,"low":1434,"close":1461,"change":629,"percent_change":683,"volume":1500,"transactions":9,"vwap":1461},"2025-12-05",27.45,5528500,{"date":1502,"open":1462,"high":1429,"low":1503,"close":1504,"change":241,"percent_change":360,"volume":1505,"transactions":9,"vwap":1504},"2025-12-04",27.19,27.28,5184900,{"date":1507,"open":1455,"high":1429,"low":1489,"close":1462,"change":451,"percent_change":936,"volume":1508,"transactions":9,"vwap":1462},"2025-12-03",4634800,{"date":1510,"open":1495,"high":1503,"low":1511,"close":1489,"change":629,"percent_change":683,"volume":1512,"transactions":9,"vwap":1489},"2025-12-02",27.030001,5925100,{"date":1514,"open":1515,"high":1438,"low":1516,"close":1515,"change":341,"percent_change":1457,"volume":1517,"transactions":9,"vwap":1515},"2025-12-01",27.12,27.09,5952500,{"date":1519,"open":1516,"high":1438,"low":1516,"close":1520,"change":272,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-28",27.24,0.67,2846100,{"date":1524,"open":1525,"high":1455,"low":1525,"close":1451,"change":451,"percent_change":381,"volume":1526,"transactions":9,"vwap":1451},"2025-11-26",26.9,7004200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-11-25",26.6,26.91,26.57,26.87,0.36,1.36,8124000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":876,"percent_change":884,"volume":1542,"transactions":9,"vwap":1541},"2025-11-24",26.42,26.58,26.33,26.51,6575400,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":754,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-21",25.98,26.47,26.31,1.62,15604700,{"date":1551,"open":1546,"high":1552,"low":1553,"close":1554,"change":1112,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-20",26.59,25.87,25.89,-1.18,13463900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":241,"percent_change":531,"volume":1563,"transactions":9,"vwap":1562},"2025-11-19",26.22,26.38,26.1,26.2,9612900,{"date":1565,"open":1562,"high":1566,"low":1567,"close":1568,"change":401,"percent_change":211,"volume":1569,"transactions":9,"vwap":1568},"2025-11-18",26.39,26.059999,26.25,11613200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":304,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-17",26.56,26.63,26.19,26.28,-1.09,9481400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1531,"change":474,"percent_change":1390,"volume":1583,"transactions":9,"vwap":1531},"2025-11-14",26.48,26.71,26.4,8764100,{"date":1585,"open":1586,"high":1587,"low":1552,"close":1573,"change":304,"percent_change":72,"volume":1588,"transactions":9,"vwap":1573},"2025-11-13",26.86,26.94,10059700,{"date":1590,"open":1591,"high":1450,"low":1591,"close":1592,"change":418,"percent_change":451,"volume":1593,"transactions":9,"vwap":1592},"2025-11-12",26.88,26.92,5898600,{"date":1595,"open":1596,"high":1592,"low":1596,"close":1532,"change":876,"percent_change":294,"volume":1597,"transactions":9,"vwap":1532},"2025-11-11",26.69,3927700,{"date":1599,"open":1600,"high":1601,"low":1580,"close":1602,"change":607,"percent_change":1380,"volume":1603,"transactions":9,"vwap":1602},"2025-11-10",26.61,26.72,26.67,4890900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1607,"change":516,"percent_change":52,"volume":1609,"transactions":9,"vwap":1607},"2025-11-07",26.34,26.5,26.21,7153800,{"date":1611,"open":1580,"high":1572,"low":1540,"close":1612,"change":539,"percent_change":283,"volume":1613,"transactions":9,"vwap":1612},"2025-11-06",26.37,6989900,{"date":1615,"open":1616,"high":1529,"low":1616,"close":1541,"change":419,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1541},"2025-11-05",26.35,0.57,5182200,{"date":1620,"open":1575,"high":1621,"low":1622,"close":1623,"change":242,"percent_change":949,"volume":1624,"transactions":9,"vwap":1623},"2025-11-04",26.45,26.27,26.36,5577300,{"date":1626,"open":1529,"high":1529,"low":1547,"close":1627,"change":474,"percent_change":1390,"volume":1628,"transactions":9,"vwap":1627},"2025-11-03",26.52,6088100,{"date":1630,"open":1572,"high":1631,"low":1632,"close":1539,"change":418,"percent_change":451,"volume":1633,"transactions":9,"vwap":1539},"2025-10-31",26.65,26.44,4148900,{"date":1635,"open":1529,"high":1636,"low":1637,"close":1637,"change":708,"percent_change":223,"volume":1638,"transactions":9,"vwap":1637},"2025-10-30",26.79,26.53,5901200,{"date":1640,"open":1641,"high":1525,"low":1642,"close":1643,"change":786,"percent_change":342,"volume":1644,"transactions":9,"vwap":1643},"2025-10-29",26.82,26.64,26.73,5097400,{"date":1646,"open":1647,"high":1648,"low":1641,"close":1649,"change":211,"percent_change":646,"volume":1650,"transactions":9,"vwap":1649},"2025-10-28",26.93,26.97,26.83,4031400,{"date":1652,"open":1586,"high":1653,"low":1649,"close":1587,"change":390,"percent_change":558,"volume":1654,"transactions":9,"vwap":1587},"2025-10-27",26.95,3142900,{"date":1656,"open":1657,"high":1658,"low":1601,"close":1643,"change":607,"percent_change":1380,"volume":1659,"transactions":9,"vwap":1643},"2025-10-24",26.75,26.81,3876600,{"date":1661,"open":1546,"high":1600,"low":1632,"close":1572,"change":22,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1572},"2025-10-23",0.53,5077000,{"date":1665,"open":1572,"high":1572,"low":1666,"close":1538,"change":341,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1538},"2025-10-22",26.3,-0.45,7594800,{"date":1670,"open":1627,"high":1600,"low":1671,"close":1672,"change":418,"percent_change":451,"volume":1673,"transactions":9,"vwap":1672},"2025-10-21",26.46,26.54,4845500,{"date":1675,"open":1547,"high":1627,"low":1547,"close":1676,"change":796,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-20",26.49,1.07,3437400,{"date":1680,"open":1567,"high":1681,"low":1682,"close":1608,"change":576,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1608},"2025-10-17",26.26,26.030001,0.61,8242600,{"date":1686,"open":1540,"high":1623,"low":1687,"close":1688,"change":1390,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-16",25.94,26.049999,-0.88,8483000,{"date":1692,"open":1693,"high":1546,"low":1694,"close":1575,"change":693,"percent_change":147,"volume":1695,"transactions":9,"vwap":1575},"2025-10-15",26.32,26.07,8337300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":876,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-14",25.8,26.29,25.75,26.18,0.77,9383400,{"date":1705,"open":1553,"high":1688,"low":1706,"close":1545,"change":906,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1545},"2025-10-13",25.86,1.17,6781500,{"date":1710,"open":1693,"high":1612,"low":26,"close":1711,"change":949,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-10",25.68,-2.28,9711400,{"date":1715,"open":1676,"high":1541,"low":1559,"close":1575,"change":201,"percent_change":709,"volume":1716,"transactions":9,"vwap":1575},"2025-10-09",5374400,{"date":1718,"open":1546,"high":1627,"low":1623,"close":1621,"change":445,"percent_change":972,"volume":1719,"transactions":9,"vwap":1621},"2025-10-08",3345500,{"date":1721,"open":1722,"high":1552,"low":1623,"close":1538,"change":786,"percent_change":1355,"volume":1723,"transactions":9,"vwap":1538},"2025-10-07",26.55,4140300,{"date":1725,"open":1600,"high":1573,"low":1676,"close":1627,"change":748,"percent_change":748,"volume":1726,"transactions":9,"vwap":1627},"2025-10-06",4198600,{"date":1728,"open":1546,"high":1729,"low":1546,"close":1627,"change":190,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1627},"2025-10-03",26.66,0.34,3420300,{"date":1733,"open":1734,"high":1671,"low":1547,"close":1735,"change":731,"percent_change":489,"volume":1736,"transactions":9,"vwap":1735},"2025-10-02",26.41,26.43,4198200,{"date":1738,"open":1739,"high":1621,"low":1739,"close":1538,"change":490,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1538},"2025-10-01",26.24,0.46,10619100,{"date":1743,"open":1559,"high":1540,"low":1744,"close":1666,"change":629,"percent_change":822,"volume":1745,"transactions":9,"vwap":1666},"2025-09-30",26.13,4841800,{"date":1747,"open":1560,"high":1560,"low":1574,"close":1575,"change":401,"percent_change":211,"volume":1748,"transactions":9,"vwap":1575},"2025-09-29",3946600,{"date":1750,"open":1751,"high":1540,"low":1751,"close":1547,"change":876,"percent_change":1702,"volume":1752,"transactions":9,"vwap":1547},"2025-09-26",26.17,5340800,{"date":1754,"open":1755,"high":1751,"low":1756,"close":1757,"change":402,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-09-25",26.12,26,26.11,-0.34,4790100,{"date":1761,"open":1622,"high":1547,"low":1701,"close":1562,"change":539,"percent_change":283,"volume":1762,"transactions":9,"vwap":1562},"2025-09-24",4335100,{"date":1764,"open":1540,"high":1627,"low":1666,"close":1606,"change":629,"percent_change":822,"volume":1765,"transactions":9,"vwap":1606},"2025-09-23",3730800,{"date":1767,"open":1739,"high":1623,"low":1559,"close":1693,"change":489,"percent_change":419,"volume":1768,"transactions":9,"vwap":1693},"2025-09-22",3137300,{"date":1770,"open":1623,"high":1623,"low":1562,"close":1575,"change":715,"percent_change":261,"volume":1771,"transactions":9,"vwap":1575},"2025-09-19",4067800,{"date":1773,"open":1575,"high":1560,"low":1559,"close":1666,"change":22,"percent_change":608,"volume":1774,"transactions":9,"vwap":1666},"2025-09-18",4169100,{"date":1776,"open":1744,"high":1612,"low":1777,"close":1778,"change":418,"percent_change":451,"volume":1779,"transactions":9,"vwap":1778},"2025-09-17",26.01,26.16,5840500,{"date":1781,"open":1778,"high":1701,"low":1782,"close":1757,"change":748,"percent_change":748,"volume":1783,"transactions":9,"vwap":1757},"2025-09-16",26.040001,4211000,{"date":1785,"open":1786,"high":1574,"low":1567,"close":1757,"change":418,"percent_change":451,"volume":1787,"transactions":9,"vwap":1757},"2025-09-15",26.14,4378700,{"date":1789,"open":1744,"high":1751,"low":1688,"close":1567,"change":786,"percent_change":1355,"volume":1790,"transactions":9,"vwap":1567},"2025-09-12",4822400,{"date":1792,"open":1554,"high":1574,"low":1706,"close":1778,"change":1038,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1778},"2025-09-11",1.2,4779800,{"date":1796,"open":1797,"high":1687,"low":1700,"close":1798,"change":731,"percent_change":489,"volume":1799,"transactions":9,"vwap":1798},"2025-09-10",25.88,25.85,5868900,{"date":1801,"open":1802,"high":1554,"low":1803,"close":1804,"change":445,"percent_change":490,"volume":1805,"transactions":9,"vwap":1804},"2025-09-09",25.82,25.79,25.84,5687000,{"date":1807,"open":1798,"high":1798,"low":1808,"close":1809,"change":677,"percent_change":350,"volume":1810,"transactions":9,"vwap":1809},"2025-09-08",25.69,25.81,5986700,{"date":1812,"open":1687,"high":1782,"low":1813,"close":1798,"change":677,"percent_change":350,"volume":1814,"transactions":9,"vwap":1798},"2025-09-05",25.73,8045700,{"date":1816,"open":1817,"high":1818,"low":26,"close":1554,"change":684,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1554},"2025-09-04",25.71,25.9,0.86,3896900,{"date":1822,"open":26,"high":1813,"low":1823,"close":26,"change":445,"percent_change":490,"volume":1824,"transactions":9,"vwap":26},"2025-09-03",25.55,5501900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":341,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-09-02",25.54,25.64,25.43,-0.47,6130900,{"date":1833,"open":1834,"high":1835,"low":1711,"close":1834,"change":112,"percent_change":677,"volume":1836,"transactions":9,"vwap":1834},"2025-08-29",25.76,25.83,4862300,{"date":1838,"open":1803,"high":1698,"low":1839,"close":1840,"change":629,"percent_change":822,"volume":1841,"transactions":9,"vwap":1840},"2025-08-28",25.66,25.77,2987800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1700,"change":516,"percent_change":577,"volume":1847,"transactions":9,"vwap":1700},"2025-08-27",25.6,25.78,25.58,3944100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":629,"percent_change":822,"volume":1854,"transactions":9,"vwap":1853},"2025-08-26",25.57,25.65,25.53,25.62,2947900,{"date":1856,"open":26,"high":1817,"low":1857,"close":1844,"change":341,"percent_change":1830,"volume":1858,"transactions":9,"vwap":1844},"2025-08-25",25.59,4322300,{"date":1860,"open":1861,"high":1840,"low":1861,"close":1862,"change":1133,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-08-22",25.4,25.72,1.7,6088700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":241,"percent_change":708,"volume":1871,"transactions":9,"vwap":1870},"2025-08-21",25.28,25.34,25.18,25.29,4293000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1868,"change":677,"percent_change":242,"volume":1877,"transactions":9,"vwap":1868},"2025-08-20",25.37,25.42,25.26,5578500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":107,"percent_change":293,"volume":1884,"transactions":9,"vwap":1883},"2025-08-19",25.33,25.5,25.31,25.38,4568300,{"date":1886,"open":1880,"high":1887,"low":1870,"close":1888,"change":112,"percent_change":677,"volume":1889,"transactions":9,"vwap":1888},"2025-08-18",25.36,25.32,3768800,{"date":1891,"open":1892,"high":1892,"low":1880,"close":1880,"change":241,"percent_change":708,"volume":1893,"transactions":9,"vwap":1880},"2025-08-15",25.46,5696900,{"date":1895,"open":1867,"high":1861,"low":1896,"close":1883,"change":715,"percent_change":261,"volume":1897,"transactions":9,"vwap":1883},"2025-08-14",25.22,5450200,{"date":1899,"open":1900,"high":1875,"low":1901,"close":1861,"change":293,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1861},"2025-08-13",25.23,25.2,0.95,5714100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-08-12",24.94,25.17,24.93,25.16,0.33,1.33,4051300,{"date":1914,"open":1908,"high":1915,"low":1916,"close":1917,"change":314,"percent_change":809,"volume":1918,"transactions":9,"vwap":1917},"2025-08-11",24.99,24.8,24.83,3740400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":390,"percent_change":1314,"volume":1925,"transactions":9,"vwap":1924},"2025-08-08",24.77,24.92,24.75,24.9,4263400,{"date":1927,"open":1917,"high":1928,"low":1929,"close":1930,"change":731,"percent_change":489,"volume":1931,"transactions":9,"vwap":1930},"2025-08-07",24.88,24.62,24.69,3892200,{"date":1933,"open":1930,"high":1934,"low":1935,"close":1936,"change":107,"percent_change":293,"volume":1937,"transactions":9,"vwap":1936},"2025-08-06",24.76,24.6,24.68,4744300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1929,"change":715,"percent_change":261,"volume":1943,"transactions":9,"vwap":1929},"2025-08-05",24.66,24.72,24.53,4227200,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":637,"percent_change":1677,"volume":1948,"transactions":9,"vwap":1947},"2025-08-04",24.49,24.64,4188300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":586,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-08-01",24.55,24.56,24.27,24.38,-1.34,5253100,{"date":1958,"open":1959,"high":1960,"low":1940,"close":1961,"change":201,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-07-31",24.89,24.98,24.71,-0.68,6008900,{"date":1965,"open":1966,"high":1967,"low":1923,"close":1928,"change":341,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1928},"2025-07-30",25.030001,25.040001,-0.48,2923700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":65,"change":474,"percent_change":222,"volume":1975,"transactions":9,"vwap":65},"2025-07-29",25.059999,25.11,24.96,3180500,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1972,"change":402,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1972},"2025-07-28",25.15,25.01,-0.36,2945700,{"date":1983,"open":1984,"high":1909,"low":65,"close":1978,"change":683,"percent_change":796,"volume":1985,"transactions":9,"vwap":1978},"2025-07-25",25.08,2699000,{"date":1987,"open":1988,"high":1896,"low":1989,"close":1984,"change":341,"percent_change":1968,"volume":1990,"transactions":9,"vwap":1984},"2025-07-24",25.19,25.07,2451700,{"date":1992,"open":1972,"high":1901,"low":1966,"close":1901,"change":684,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1901},"2025-07-23",0.88,3248200,{"date":1996,"open":1917,"high":1979,"low":1997,"close":1960,"change":876,"percent_change":1485,"volume":1998,"transactions":9,"vwap":1960},"2025-07-22",24.82,3266100,{"date":2000,"open":2001,"high":1922,"low":1934,"close":2002,"change":445,"percent_change":490,"volume":2003,"transactions":9,"vwap":2002},"2025-07-21",24.84,24.78,3847300,{"date":2005,"open":1924,"high":1924,"low":2006,"close":1923,"change":677,"percent_change":242,"volume":2007,"transactions":9,"vwap":1923},"2025-07-18",24.7,2308400,{"date":2009,"open":2010,"high":1997,"low":2010,"close":2011,"change":490,"percent_change":52,"volume":2012,"transactions":9,"vwap":2011},"2025-07-17",24.63,24.79,2119800,{"date":2014,"open":1930,"high":2006,"low":2015,"close":2016,"change":107,"percent_change":293,"volume":2017,"transactions":9,"vwap":2016},"2025-07-16",24.44,24.67,3271000,{"date":2019,"open":1908,"high":2020,"low":2021,"close":2021,"change":304,"percent_change":1200,"volume":2022,"transactions":9,"vwap":2021},"2025-07-15",24.95,24.61,2629400,{"date":2024,"open":2025,"high":2026,"low":2011,"close":1924,"change":112,"percent_change":677,"volume":2027,"transactions":9,"vwap":1924},"2025-07-14",24.87,24.91,2214300,{"date":2029,"open":2026,"high":1974,"low":1917,"close":2026,"change":410,"percent_change":828,"volume":2030,"transactions":9,"vwap":2026},"2025-07-11",2287800,{"date":2032,"open":2026,"high":2033,"low":2025,"close":1967,"change":490,"percent_change":1251,"volume":2034,"transactions":9,"vwap":1967},"2025-07-10",25.1,2789200,{"date":2036,"open":1922,"high":1906,"low":2011,"close":1922,"change":683,"percent_change":796,"volume":2037,"transactions":9,"vwap":1922},"2025-07-09",2511000,{"date":2039,"open":2040,"high":1908,"low":2002,"close":2041,"change":107,"percent_change":293,"volume":2042,"transactions":9,"vwap":2041},"2025-07-08",24.81,24.85,3653900,{"date":2044,"open":1922,"high":1960,"low":1936,"close":2011,"change":1390,"percent_change":461,"volume":2045,"transactions":9,"vwap":2011},"2025-07-07",3464300,{"date":2047,"open":2020,"high":1972,"low":1908,"close":2048,"change":516,"percent_change":842,"volume":2049,"transactions":9,"vwap":2048},"2025-07-03",25.02,1703400,{"date":2051,"open":2040,"high":1959,"low":2052,"close":1959,"change":683,"percent_change":796,"volume":2053,"transactions":9,"vwap":1959},"2025-07-02",24.74,3463700,{"date":2055,"open":2056,"high":1924,"low":2056,"close":1997,"change":796,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1997},"2025-07-01",24.51,1.14,3481600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":190,"percent_change":973,"volume":2065,"transactions":9,"vwap":2064},"2025-06-30",24.52,24.59,24.43,24.54,3029900,{"date":2067,"open":2068,"high":2061,"low":2069,"close":2070,"change":822,"percent_change":1910,"volume":2071,"transactions":9,"vwap":2070},"2025-06-27",24.37,24.31,24.45,3367900,{"date":2073,"open":2074,"high":2068,"low":2074,"close":2068,"change":390,"percent_change":1140,"volume":2075,"transactions":9,"vwap":2068},"2025-06-26",24.21,1943200,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":708,"percent_change":619,"volume":2081,"transactions":9,"vwap":2080},"2025-06-25",24.24,24.11,24.16,2730700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":272,"percent_change":159,"volume":2088,"transactions":9,"vwap":2087},"2025-06-24",24.26,24.41,24.25,24.36,2411300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":607,"percent_change":381,"volume":2095,"transactions":9,"vwap":2094},"2025-06-23",24.02,24.19,23.89,24.18,2980400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":445,"percent_change":516,"volume":2102,"transactions":9,"vwap":2101},"2025-06-20",24.1,24.15,23.96,24.01,2878600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":748,"percent_change":748,"volume":2109,"transactions":9,"vwap":2108},"2025-06-18",23.99,24.14,23.97,23.98,2198300,{"date":2111,"open":2098,"high":2106,"low":2100,"close":2108,"change":360,"percent_change":223,"volume":2112,"transactions":9,"vwap":2108},"2025-06-17",2775400,{"date":2114,"open":2115,"high":2078,"low":2115,"close":2080,"change":451,"percent_change":558,"volume":2116,"transactions":9,"vwap":2080},"2025-06-16",24.08,2640200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2107,"change":1390,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2107},"2025-06-13",24.030001,24.17,23.92,-0.95,3821900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":107,"percent_change":122,"volume":2129,"transactions":9,"vwap":2127},"2025-06-12",24.07,24.2,24,2871600,{"date":2131,"open":2086,"high":2086,"low":2132,"close":2106,"change":241,"percent_change":1118,"volume":2133,"transactions":9,"vwap":2106},"2025-06-11",24.049999,4024100,{"date":2135,"open":2136,"high":2078,"low":2136,"close":2092,"change":607,"percent_change":381,"volume":2137,"transactions":9,"vwap":2092},"2025-06-10",24.040001,2865900,{"date":2139,"open":2101,"high":2140,"low":2107,"close":2091,"change":489,"percent_change":607,"volume":2141,"transactions":9,"vwap":2091},"2025-06-09",24.12,2855600,{"date":2143,"open":2144,"high":2091,"low":2093,"close":2108,"change":332,"percent_change":2057,"volume":2145,"transactions":9,"vwap":2108},"2025-06-06",23.91,1433500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":314,"percent_change":304,"volume":2152,"transactions":9,"vwap":2151},"2025-06-05",23.86,23.87,23.66,23.71,2457300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2157,"change":402,"percent_change":1355,"volume":2158,"transactions":9,"vwap":2157},"2025-06-04",23.88,23.93,23.78,1944400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2149,"change":419,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2149},"2025-06-03",23.69,23.9,23.65,0.63,2036200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":107,"percent_change":122,"volume":2172,"transactions":9,"vwap":2171},"2025-06-02",23.63,23.73,23.44,23.72,1963200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2150,"change":748,"percent_change":748,"volume":2178,"transactions":9,"vwap":2150},"2025-05-30",23.62,23.75,23.48,2524300,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2150,"change":822,"percent_change":1730,"volume":2183,"transactions":9,"vwap":2150},"2025-05-29",23.7,23.46,1932600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":360,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-05-28",23.76,23.8,23.55,23.58,-0.76,1618900,{"date":2193,"open":2194,"high":2157,"low":2195,"close":2186,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2186},"2025-05-27",23.57,23.5,0.41,1.76,2074600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":786,"percent_change":540,"volume":2205,"transactions":9,"vwap":2204},"2025-05-23",23.22,23.42,23.18,23.35,2332700,{"date":2207,"open":2177,"high":2208,"low":2209,"close":2210,"change":474,"percent_change":618,"volume":2211,"transactions":9,"vwap":2210},"2025-05-22",23.59,23.37,23.45,2622600,{"date":2213,"open":2187,"high":2214,"low":2215,"close":2216,"change":1457,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-05-21",23.84,23.49,23.51,-1.84,3806900,{"date":2220,"open":2221,"high":2119,"low":2148,"close":2222,"change":474,"percent_change":262,"volume":2223,"transactions":9,"vwap":2222},"2025-05-20",23.94,23.95,1804000,{"date":2225,"open":2226,"high":2136,"low":2226,"close":2101,"change":748,"percent_change":748,"volume":2227,"transactions":9,"vwap":2101},"2025-05-19",23.79,2104600,{"date":2229,"open":2230,"high":2101,"low":2157,"close":2101,"change":451,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2101},"2025-05-16",23.82,0.8,2343600,{"date":2234,"open":2188,"high":2235,"low":2188,"close":2230,"change":451,"percent_change":2231,"volume":2236,"transactions":9,"vwap":2230},"2025-05-15",23.83,3666400,{"date":2238,"open":2239,"high":2239,"low":2189,"close":2168,"change":211,"percent_change":351,"volume":2240,"transactions":9,"vwap":2168},"2025-05-14",23.74,2184400,{"date":2242,"open":2239,"high":2214,"low":2181,"close":2239,"change":401,"percent_change":410,"volume":2243,"transactions":9,"vwap":2239},"2025-05-13",2945400,{"date":2245,"open":2176,"high":2246,"low":2208,"close":2246,"change":1380,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-05-12",23.77,2.77,2471600,{"date":2250,"open":2203,"high":2251,"low":2252,"close":2253,"change":748,"percent_change":748,"volume":2254,"transactions":9,"vwap":2253},"2025-05-09",23.23,23.07,23.13,1779000,{"date":2256,"open":2257,"high":2204,"low":2258,"close":2253,"change":576,"percent_change":936,"volume":2259,"transactions":9,"vwap":2253},"2025-05-08",23.09,23.040001,1727800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2262,"change":107,"percent_change":637,"volume":2265,"transactions":9,"vwap":2262},"2025-05-07",22.97,23.049999,22.83,2027000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":539,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-06",22.89,23.08,22.84,22.91,-0.61,14421400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2263,"change":410,"percent_change":1340,"volume":2279,"transactions":9,"vwap":2263},"2025-05-05",23.02,23.17,22.98,1431300,{"date":2281,"open":2269,"high":2251,"low":2282,"close":2203,"change":1038,"percent_change":1534,"volume":2283,"transactions":9,"vwap":2203},"2025-05-02",23.01,1958900,{"date":2285,"open":2271,"high":2286,"low":2264,"close":2287,"change":418,"percent_change":684,"volume":2288,"transactions":9,"vwap":2287},"2025-05-01",23.059999,22.87,3229400,{"date":2290,"open":2291,"high":2268,"low":2292,"close":2293,"change":748,"percent_change":748,"volume":2294,"transactions":9,"vwap":2293},"2025-04-30",22.65,22.36,22.82,2836500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2293,"change":972,"percent_change":1251,"volume":2300,"transactions":9,"vwap":2293},"2025-04-29",22.6,22.88,22.58,2255200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":190,"percent_change":127,"volume":2307,"transactions":9,"vwap":2306},"2025-04-28",22.68,22.8,22.5,22.71,2026400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":401,"percent_change":410,"volume":2314,"transactions":9,"vwap":2313},"2025-04-25",22.59,22.64,22.44,22.62,1905000,{"date":2316,"open":2317,"high":2303,"low":2318,"close":2291,"change":1730,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2291},"2025-04-24",22.31,22.25,1.52,2563300,{"date":2322,"open":2305,"high":2323,"low":2324,"close":2317,"change":684,"percent_change":45,"volume":2325,"transactions":9,"vwap":2317},"2025-04-23",22.75,22.24,2998600,{"date":180,"open":176,"high":2327,"low":176,"close":2328,"change":1910,"percent_change":2319,"volume":2329,"transactions":9,"vwap":2328},22.15,22.09,4086800]