[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHA":3,"homepage-market-summary":30,"stock-historical-SCHA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab U.S Small- Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2328,0.402,"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},32.61,32.76,32.81,32.51,33.1,-0.49,-1.48,3376656.440453,36.2,26.46,3045769.3040610915,63.1,4257,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.33,3223771,1176676434.319334,43.4,"2025-04-25",[183,186,196,206,217,228,238,247,256,266,275,285,296,307,315,325,332,343,353,363,372,383,391,402,412,423,432,442,452,462,473,482,492,502,511,521,530,539,548,558,568,577,585,594,602,611,619,630,638,649,657,664,672,683,692,700,711,717,724,732,739,747,757,763,769,774,779,785,791,800,808,815,820,827,831,838,843,849,855,860,864,868,874,878,882,889,897,902,907,913,917,924,930,938,943,952,960,966,975,982,986,990,996,1003,1009,1014,1021,1025,1032,1038,1045,1053,1061,1069,1073,1079,1084,1090,1096,1100,1108,1116,1124,1132,1138,1145,1152,1160,1167,1175,1182,1187,1195,1203,1212,1220,1228,1233,1242,1250,1255,1260,1268,1275,1281,1287,1294,1300,1306,1313,1320,1327,1334,1340,1348,1354,1358,1366,1370,1375,1381,1387,1393,1398,1404,1409,1414,1421,1429,1435,1440,1444,1451,1458,1463,1468,1472,1476,1482,1487,1494,1499,1503,1508,1512,1516,1523,1528,1534,1540,1545,1550,1556,1561,1566,1571,1574,1577,1582,1588,1593,1599,1604,1607,1612,1618,1623,1629,1633,1637,1640,1644,1650,1655,1662,1667,1671,1677,1685,1693,1698,1705,1713,1721,1727,1734,1739,1745,1752,1758,1766,1773,1779,1784,1789,1796,1802,1806,1811,1818,1822,1827,1832,1839,1843,1847,1850,1855,1863,1870,1873,1877,1881,1884,1887,1891,1894,1899,1903,1908,1914,1920,1923,1927,1930,1934,1938,1943,1946,1950,1956,1962,1965,1969,1974,1982,1986,1993,1998,2001,2006,2013,2017,2022,2029,2035,2040,2045,2049,2056,2063,2069,2076,2082,2089,2094,2099,2106,2114,2120,2127,2132,2137,2142,2148,2154,2159,2165,2169,2176,2182,2188,2193,2198,2203,2208,2212,2217,2221,2227,2233,2239,2245,2253,2260,2266,2274,2280,2286,2294,2300,2306,2312,2316,2322,2327,2332,2338,2344,2350,2357,2363,2369,2375,2380,2387,2392,2399,2403,2408,2413,2418,2423,2427,2432,2438,2445,2452,2459,2466,2473,2479,2485,2491,2498],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},10957,32.635,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",33.38,33.385,33.0348,-0.14,-0.42,2937458.674233,9972,33.1673,{"date":197,"open":21,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",33.37,32.85,33.24,0.19,0.57,3838195.499185,11857,33.2206,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",33.12,33.31,32.99,33.05,0.28,0.85,4006638.446542,11312,33.1149,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",32.58,32.91,32.33,32.77,0.14,0.43,5397588.949885,15751,32.649,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":191,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",32.9,32.95,32.605,32.63,-0.43,4928953.19422,11897,32.7517,{"date":239,"open":230,"high":240,"low":241,"close":222,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",32.965,32.583,-0.09,-0.27,4787918.960134,13448,32.6782,{"date":248,"open":210,"high":249,"low":250,"close":251,"change":243,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",33.07,32.711,32.86,-0.81,4676387.421454,14037,32.8704,{"date":257,"open":258,"high":259,"low":231,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",33.18,33.3,33.13,0.04,0.12,4728192.460081,13240,33.1287,{"date":267,"open":211,"high":268,"low":269,"close":270,"change":271,"percent_change":46,"volume":272,"transactions":273,"vwap":274},"2026-09-24",33.1575,32.805,33.09,-0.07,4219646.346944,12550,32.9874,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",33.57,33.1399,33.16,-0.6,-1.78,4101766.135502,12122,33.2818,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",33.84,33.96,33.64,33.76,0.15,0.45,4407303.942529,12135,33.7708,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",33.7,33.74,33.53,33.61,0.17,0.51,3718887.985794,10476,33.6326,{"date":308,"open":198,"high":309,"low":279,"close":310,"change":262,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",33.445,33.44,0.36,3324447.303347,10687,33.2719,{"date":316,"open":317,"high":318,"low":209,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",33.56,33.6399,33.32,0.26,0.79,4065669.564604,9782,33.4314,{"date":326,"open":200,"high":310,"low":327,"close":328,"change":242,"percent_change":243,"volume":329,"transactions":330,"vwap":331},"2026-09-16",32.715,33.06,4121377.137574,13169,33.1756,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",33.4,33.48,33.08,33.15,-0.26,-0.78,3834111.431679,10987,33.1624,{"date":344,"open":188,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",33.6,33.3224,33.41,-0.38,-1.12,5135671.400156,13642,33.4745,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":223,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",34,34.06,33.7499,33.79,0.42,4111955.510905,11377,33.8348,{"date":364,"open":358,"high":365,"low":345,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",33.935,33.65,-0.45,-1.32,4384399.480582,13038,33.7268,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",34.36,34.43,34.08,34.1,-0.36,-1.04,4011022.673612,10907,34.174,{"date":384,"open":385,"high":386,"low":375,"close":387,"change":242,"percent_change":338,"volume":388,"transactions":389,"vwap":390},"2026-09-08",34.54,34.7,34.46,4071632.644133,10347,34.619,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",34.12,34.57,34.1172,34.55,0.34,0.99,3605769.418448,10421,34.4543,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":302,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",34.24,34.27,33.915,34.21,0.5,3263178.153276,10418,34.1548,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",33.81,34.075,33.73,34.04,0.31,0.92,3421618.577635,10066,33.9846,{"date":424,"open":425,"high":426,"low":427,"close":416,"change":234,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",33.85,33.99,33.625,-1.26,4076137.78568,13620,33.7962,{"date":433,"open":434,"high":404,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",34.19,33.95,34.16,-0.08,-0.23,3411330.741063,11661,34.029,{"date":443,"open":444,"high":445,"low":446,"close":404,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",34.74,34.8,34.235,-0.53,-1.52,2936866.897908,12007,34.4116,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":302,"volume":459,"transactions":460,"vwap":461},"2026-08-27",34.82,34.84,34.58,34.77,0.06,2365358.815318,8285,34.7457,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",34.51,34.76,34.5,34.71,0.11,0.32,2153026.818031,8553,34.6602,{"date":474,"open":465,"high":465,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",34.45,34.6,0.13,0.38,2625376.016075,10141,34.5542,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":378,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",34.63,34.7105,34.35,34.47,-1.03,1335581.995791,7859,34.4726,{"date":493,"open":494,"high":495,"low":484,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",34.91,34.94,34.83,0.18,0.52,1051732.624551,6466,34.8024,{"date":503,"open":457,"high":504,"low":505,"close":506,"change":116,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",34.895,34.56,34.65,-0.92,1462682.346066,8434,34.6972,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":191,"volume":518,"transactions":519,"vwap":520},"2026-08-19",35.35,35.46,34.915,34.97,-0.05,2671831.696367,8186,35.0258,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":339,"percent_change":131,"volume":527,"transactions":528,"vwap":529},"2026-08-18",35.41,35.56,35,35.02,3308487.228444,11404,35.182,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":291,"percent_change":359,"volume":536,"transactions":537,"vwap":538},"2026-08-17",35.65,35.8577,35.5711,35.8,1592042.914141,8425,35.7692,{"date":540,"open":541,"high":542,"low":543,"close":532,"change":418,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",35.45,35.655,35.36,0.88,1356294.044008,10854,35.5531,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",35.18,35.42,35.34,0.24,0.68,1718407.522558,8308,35.3269,{"date":559,"open":560,"high":561,"low":515,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",35.15,35.22,35.1,0.35,1.01,1899941.130779,9362,35.0851,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":262,"percent_change":563,"volume":574,"transactions":575,"vwap":576},"2026-08-11",34.73,34.875,34.675,34.75,1183508.261334,8331,34.7927,{"date":578,"open":467,"high":496,"low":579,"close":484,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",34.585,-0.2,-0.57,2011596.407654,12161,34.676,{"date":586,"open":445,"high":587,"low":588,"close":496,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",34.89,34.59,0.4,1.16,1906702.004869,15533,34.7901,{"date":595,"open":487,"high":596,"low":597,"close":375,"change":338,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",34.87,34.34,-0.75,1671318.443833,12206,34.5901,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":378,"percent_change":488,"volume":608,"transactions":609,"vwap":610},"2026-08-05",35.05,35.19,34.68,34.69,1659069.311211,11533,34.8707,{"date":612,"open":387,"high":613,"low":375,"close":604,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",35.12,0.87,2.55,1832410.738124,13379,34.9362,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",33.54,34.225,33.46,34.18,0.62,1.85,1783472.792847,13268,34.0102,{"date":631,"open":355,"high":415,"low":632,"close":317,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",33.2001,-0.13,-0.39,3241047.119788,12969,33.5772,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",33.36,33.71,33.215,33.69,0.83,2.53,2175929.31379,9090,33.4956,{"date":650,"open":335,"high":317,"low":651,"close":251,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",32.8,-0.7,-2.09,1785623.755175,11645,33.0999,{"date":658,"open":659,"high":290,"low":642,"close":317,"change":660,"percent_change":507,"volume":661,"transactions":662,"vwap":663},"2026-07-28",33.63,-0.31,1979844.346824,10208,33.4874,{"date":665,"open":407,"high":486,"low":345,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",33.87,-0.06,-0.18,2477615.229061,10722,33.8376,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",34.31,34.32,33.86,33.93,-0.33,-0.96,2044121.608273,9626,34.0809,{"date":684,"open":685,"high":686,"low":356,"close":687,"change":668,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",34.13,34.49,34.26,-0.52,1936350.012892,8297,34.2622,{"date":693,"open":694,"high":695,"low":696,"close":694,"change":668,"percent_change":688,"volume":697,"transactions":698,"vwap":699},"2026-07-22",34.44,34.66,34.415,1869730.70997,8780,34.5105,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",34.22,34.645,34.15,34.62,0.75,2.21,1733309.604095,7768,34.4882,{"date":712,"open":713,"high":374,"low":666,"close":666,"change":668,"percent_change":447,"volume":714,"transactions":715,"vwap":716},"2026-07-20",34.25,2719012.383638,11703,34.0771,{"date":718,"open":719,"high":597,"low":641,"close":720,"change":580,"percent_change":126,"volume":721,"transactions":722,"vwap":723},"2026-07-17",33.77,34.05,2263189.817,11374,34.1004,{"date":725,"open":726,"high":727,"low":728,"close":713,"change":243,"percent_change":339,"volume":729,"transactions":730,"vwap":731},"2026-07-16",34.23,34.6201,34.0948,2082550.707375,10455,34.2614,{"date":733,"open":506,"high":573,"low":734,"close":735,"change":517,"percent_change":191,"volume":736,"transactions":737,"vwap":738},"2026-07-15",34.151,34.52,2357770.305707,10905,34.4679,{"date":740,"open":573,"high":741,"low":694,"close":394,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",34.79,0.25,0.73,6400705.228991,14345,34.5615,{"date":748,"open":749,"high":750,"low":751,"close":675,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",34.64,34.735,34.205,-0.59,-1.69,2519070.887196,13689,34.3919,{"date":758,"open":759,"high":760,"low":385,"close":494,"change":667,"percent_change":761,"volume":762,"transactions":9,"vwap":494},"2026-07-10",34.92,34.99,-0.17,1829600,{"date":764,"open":386,"high":765,"low":705,"close":516,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":516},"2026-07-09",35.2,0.66,1.92,1795600,{"date":770,"open":702,"high":694,"low":287,"close":674,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":674},"2026-07-08",-0.19,-0.55,2139900,{"date":775,"open":455,"high":525,"low":702,"close":466,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":466},"2026-07-07",-0.54,-1.54,1836100,{"date":780,"open":781,"high":782,"low":525,"close":783,"change":262,"percent_change":397,"volume":784,"transactions":9,"vwap":783},"2026-07-06",35.049999,35.33,35.040001,2700600,{"date":786,"open":787,"high":788,"low":394,"close":759,"change":652,"percent_change":789,"volume":790,"transactions":9,"vwap":759},"2026-07-02",35.76,35.89,-1.97,1538900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",35.79,36.040001,35.59,35.62,-0.51,-1.41,2866800,{"date":801,"open":802,"high":25,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",35.69,35.63,36.13,0.46,1.29,3130000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":497,"percent_change":303,"volume":814,"transactions":9,"vwap":813},"2026-06-29",35.57,35.68,34.96,35.67,2352500,{"date":816,"open":817,"high":802,"low":605,"close":818,"change":761,"percent_change":106,"volume":819,"transactions":9,"vwap":818},"2026-06-26",35.26,35.49,3161700,{"date":821,"open":822,"high":535,"low":823,"close":824,"change":825,"percent_change":707,"volume":826,"transactions":9,"vwap":824},"2026-06-25",35.5,35.21,35.66,0.77,2463200,{"date":828,"open":741,"high":829,"low":386,"close":587,"change":261,"percent_change":468,"volume":830,"transactions":9,"vwap":587},"2026-06-24",35.16,1847300,{"date":832,"open":506,"high":833,"low":456,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",35.17,34.85,-0.61,-1.72,1995300,{"date":839,"open":551,"high":795,"low":840,"close":514,"change":841,"percent_change":825,"volume":842,"transactions":9,"vwap":514},"2026-06-22",35.3,0.27,2348700,{"date":844,"open":760,"high":845,"low":846,"close":605,"change":847,"percent_change":707,"volume":848,"transactions":9,"vwap":605},"2026-06-18",35.23,34.81,0.76,1496700,{"date":850,"open":851,"high":829,"low":486,"close":375,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":375},"2026-06-17",34.93,-0.37,-1.06,2095900,{"date":856,"open":857,"high":514,"low":465,"close":445,"change":634,"percent_change":858,"volume":859,"transactions":9,"vwap":445},"2026-06-16",35.27,-1.11,1639500,{"date":861,"open":523,"high":862,"low":613,"close":605,"change":563,"percent_change":174,"volume":863,"transactions":9,"vwap":605},"2026-06-15",35.53,1880600,{"date":865,"open":396,"high":866,"low":387,"close":455,"change":589,"percent_change":590,"volume":867,"transactions":9,"vwap":455},"2026-06-12",35.099998,2222200,{"date":869,"open":345,"high":487,"low":870,"close":694,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":694},"2026-06-11",33.55,1.14,3.42,2017300,{"date":875,"open":317,"high":704,"low":876,"close":259,"change":150,"percent_change":379,"volume":877,"transactions":9,"vwap":259},"2026-06-10",33.27,2413900,{"date":879,"open":676,"high":675,"low":880,"close":366,"change":291,"percent_change":292,"volume":881,"transactions":9,"vwap":366},"2026-06-09",32.78,2773900,{"date":883,"open":659,"high":884,"low":885,"close":886,"change":418,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-08",33.82,33.42,33.5,0.93,1566700,{"date":890,"open":355,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",34.09,33.0099983,33.19,-1.17,-3.41,2057900,{"date":898,"open":677,"high":899,"low":676,"close":374,"change":900,"percent_change":213,"volume":901,"transactions":9,"vwap":374},"2026-06-04",34.48,0.29,1576700,{"date":903,"open":436,"high":407,"low":904,"close":905,"change":580,"percent_change":126,"volume":906,"transactions":9,"vwap":905},"2026-06-03",33.89,34.07,1584400,{"date":908,"open":909,"high":597,"low":910,"close":405,"change":291,"percent_change":911,"volume":912,"transactions":9,"vwap":405},"2026-06-02",34.060001,34.040001,0.44,1277900,{"date":914,"open":904,"high":713,"low":719,"close":393,"change":72,"percent_change":915,"volume":916,"transactions":9,"vwap":393},"2026-06-01",0.21,3140600,{"date":918,"open":919,"high":920,"low":666,"close":921,"change":922,"percent_change":116,"volume":923,"transactions":9,"vwap":921},"2026-05-29",34.14,34.2,34.049999,-0.11,1384300,{"date":925,"open":926,"high":927,"low":299,"close":436,"change":497,"percent_change":928,"volume":929,"transactions":9,"vwap":436},"2026-05-28",33.91,34.28,0.53,2161200,{"date":931,"open":932,"high":624,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-27",34.11,33.88,33.98,0.01,0.03,1923100,{"date":939,"open":643,"high":355,"low":345,"close":940,"change":941,"percent_change":767,"volume":942,"transactions":9,"vwap":940},"2026-05-26",33.97,0.64,1849100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-22",33.28,33.49,33.2,33.33,0.16,0.48,1359000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":589,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-21",32.59,33.26,32.42,33.17,1.22,3712100,{"date":961,"open":962,"high":880,"low":963,"close":222,"change":964,"percent_change":707,"volume":965,"transactions":9,"vwap":222},"2026-05-20",32.3,32.11,0.71,2194900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-19",32.14,32.29,31.8,32.060001,-0.28,-0.87,1312700,{"date":976,"open":977,"high":222,"low":978,"close":979,"change":157,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-18",32.71,32.12,32.34,-0.74,2010600,{"date":983,"open":977,"high":222,"low":984,"close":219,"change":581,"percent_change":836,"volume":985,"transactions":9,"vwap":219},"2026-05-15",32.5,1335200,{"date":987,"open":279,"high":640,"low":988,"close":337,"change":458,"percent_change":497,"volume":989,"transactions":9,"vwap":337},"2026-05-14",33.02,1310700,{"date":991,"open":992,"high":993,"low":994,"close":270,"change":935,"percent_change":936,"volume":995,"transactions":9,"vwap":270},"2026-05-13",33.23,33.25,32.82,1453700,{"date":997,"open":998,"high":640,"low":999,"close":1000,"change":348,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-12",33.29,32.6,33.080002,-1.14,10154100,{"date":1004,"open":317,"high":1005,"low":1006,"close":623,"change":1007,"percent_change":1007,"volume":1008,"transactions":9,"vwap":623},"2026-05-11",33.66,33.43,0,1992500,{"date":1010,"open":945,"high":335,"low":1011,"close":623,"change":224,"percent_change":1012,"volume":1013,"transactions":9,"vwap":623},"2026-05-08",33.14,1.3,1319400,{"date":1015,"open":301,"high":289,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",32.89,33.029999,-0.5,-1.49,2329900,{"date":1022,"open":1006,"high":870,"low":258,"close":300,"change":478,"percent_change":1023,"volume":1024,"transactions":9,"vwap":300},"2026-05-06",1.15,3204100,{"date":1026,"open":1027,"high":1028,"low":18,"close":337,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":337},"2026-05-05",32.79,33.21,0.63,1.94,2807900,{"date":1033,"open":219,"high":994,"low":1034,"close":1035,"change":1036,"percent_change":660,"volume":1037,"transactions":9,"vwap":1035},"2026-05-04",32.35,32.52,-0.1,1835900,{"date":1039,"open":1040,"high":1041,"low":221,"close":1042,"change":1043,"percent_change":625,"volume":1044,"transactions":9,"vwap":1042},"2026-05-01",32.45,32.64,32.62,0.2,1803400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":956,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":956},"2026-04-30",31.88,32.48,31.85,0.67,2.11,2147400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":438,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-29",32.02,32.07,31.61,31.75,-0.72,1936100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":634,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-28",32.24,32.37,31.87,31.98,-1.2,1616700,{"date":1070,"open":962,"high":1048,"low":1071,"close":1064,"change":223,"percent_change":224,"volume":1072,"transactions":9,"vwap":1064},"2026-04-27",32.23,1341400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1071,"change":291,"percent_change":73,"volume":1078,"transactions":9,"vwap":1071},"2026-04-24",32.21,32.39,31.95,1213300,{"date":1080,"open":1075,"high":221,"low":1081,"close":1082,"change":761,"percent_change":447,"volume":1083,"transactions":9,"vwap":1082},"2026-04-23",31.68,32.080002,1686900,{"date":1085,"open":1086,"high":1087,"low":963,"close":1088,"change":477,"percent_change":589,"volume":1089,"transactions":9,"vwap":1088},"2026-04-22",32.46,32.47,32.25,1160400,{"date":1091,"open":1035,"high":1092,"low":1093,"close":978,"change":101,"percent_change":1094,"volume":1095,"transactions":9,"vwap":978},"2026-04-21",32.69,32.029999,-0.93,1950500,{"date":1097,"open":978,"high":1086,"low":978,"close":956,"change":497,"percent_change":1098,"volume":1099,"transactions":9,"vwap":956},"2026-04-20",0.56,3523200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1063,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1063},"2026-04-17",31.99,32.44,31.94,0.65,2.06,1847600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":302,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-16",31.47,31.63,31.4,31.59,0.54,1359700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1118,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1118},"2026-04-15",31.42,31.49,31.21,-0.01,-0.03,1679500,{"date":1125,"open":1126,"high":1127,"low":1120,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-14",31.37,31.5,31.43,0.22,0.7,1625200,{"date":1133,"open":1134,"high":1120,"low":1135,"close":1120,"change":928,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1120},"2026-04-13",30.63,30.61,1.73,2129300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":191,"percent_change":367,"volume":1144,"transactions":9,"vwap":1143},"2026-04-10",30.9,30.93,30.6,30.68,2066700,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":706,"volume":1151,"transactions":9,"vwap":1149},"2026-04-09",30.48,30.91,30.82,0.23,1505700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":88,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-08",30.66,30.81,30.36,30.59,3.07,1635900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":261,"percent_change":477,"volume":1166,"transactions":9,"vwap":1165},"2026-04-07",29.53,29.78,29.35,29.68,2232400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":262,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-06",29.51,29.69,29.39,29.64,0.41,2751000,{"date":1176,"open":1177,"high":1170,"low":1178,"close":1179,"change":302,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-02",28.8,28.77,29.52,0.58,3303900,{"date":1183,"open":1184,"high":1172,"low":1185,"close":1164,"change":841,"percent_change":887,"volume":1186,"transactions":9,"vwap":1164},"2026-04-01",29.32,29.3,2807600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":174,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-31",28.51,29.2,28.43,29.08,3.56,3774300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":348,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-30",28.72,28.75,27.94,28.08,-1.34,3192500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-27",28.78,28.87,28.38,28.46,-0.47,-1.62,2480400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":772,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-26",29.12,29.46,28.92,28.93,-1.87,2162500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":553,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-25",29.45,29.61,29.18,29.48,0.82,2909600,{"date":1229,"open":1230,"high":1171,"low":1178,"close":1231,"change":201,"percent_change":1105,"volume":1232,"transactions":9,"vwap":1231},"2026-03-24",28.81,29.24,3246900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-23",28.98,29.49,28.89,29.049999,0.59,2.07,4355300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1208,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1208},"2026-03-20",29.02,29.11,28.25,-0.65,-2.23,3158600,{"date":1251,"open":1252,"high":1184,"low":1253,"close":1245,"change":497,"percent_change":625,"volume":1254,"transactions":9,"vwap":1245},"2026-03-19",28.58,28.54,2698100,{"date":1256,"open":1257,"high":1258,"low":1217,"close":1217,"change":150,"percent_change":1067,"volume":1259,"transactions":9,"vwap":1217},"2026-03-18",29.15,29.27,2537800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":742,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-17",29.17,29.43,29.14,29.28,0.86,2926900,{"date":1269,"open":1192,"high":1270,"low":1271,"close":1272,"change":469,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-16",29.33,29.01,29.030001,1.11,3105300,{"date":1276,"open":1277,"high":1257,"low":1278,"close":1279,"change":667,"percent_change":46,"volume":1280,"transactions":9,"vwap":1279},"2026-03-13",28.99,28.62,28.71,3613500,{"date":1282,"open":1238,"high":1283,"low":1197,"close":1178,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1178},"2026-03-12",29.1,-0.67,-2.28,4367400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1121,"percent_change":1122,"volume":1293,"transactions":9,"vwap":1292},"2026-03-11",29.36,29.56,29.16,29.44,3792700,{"date":1295,"open":1296,"high":1297,"low":1164,"close":1222,"change":1298,"percent_change":191,"volume":1299,"transactions":9,"vwap":1222},"2026-03-10",29.47,29.95,-0.04,5363100,{"date":1301,"open":1302,"high":1303,"low":1208,"close":1236,"change":1304,"percent_change":111,"volume":1305,"transactions":9,"vwap":1236},"2026-03-09",28.84,29.57,0.3,5624600,{"date":1307,"open":1164,"high":1292,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-06",29.09,29.19,-0.71,-2.37,3368600,{"date":1314,"open":1315,"high":1316,"low":1223,"close":1317,"change":797,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-05",30.13,30.35,29.9,-1.68,4817000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1150,"percent_change":847,"volume":1326,"transactions":9,"vwap":1325},"2026-03-04",30.38,30.51,30.1,30.41,2800300,{"date":1328,"open":1329,"high":1330,"low":1236,"close":1331,"change":776,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-03",29.92,30.39,30.18,-1.76,4831500,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1043,"percent_change":766,"volume":1339,"transactions":9,"vwap":1338},"2026-03-02",30.11,30.79,30.72,3843800,{"date":1341,"open":1323,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-27",30.58,30.29,30.52,-0.41,-1.33,4533000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1141,"change":915,"percent_change":554,"volume":1353,"transactions":9,"vwap":1141},"2026-02-26",30.77,30.97,30.5,3262400,{"date":1355,"open":1356,"high":1140,"low":1352,"close":1338,"change":72,"percent_change":1150,"volume":1357,"transactions":9,"vwap":1338},"2026-02-25",30.85,2817400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":900,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-24",30.37,30.71,30.31,30.65,0.96,7544900,{"date":1367,"open":1337,"high":1356,"low":1368,"close":1156,"change":772,"percent_change":281,"volume":1369,"transactions":9,"vwap":1156},"2026-02-23",30.15,4256500,{"date":1371,"open":1372,"high":1373,"low":1157,"close":1148,"change":477,"percent_change":359,"volume":1374,"transactions":9,"vwap":1148},"2026-02-20",30.64,31.13,5566000,{"date":1376,"open":1342,"high":1337,"low":1377,"close":1378,"change":936,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-19",30.47,30.78,0.1,3645500,{"date":1382,"open":1135,"high":1383,"low":1384,"close":1385,"change":949,"percent_change":498,"volume":1386,"transactions":9,"vwap":1385},"2026-02-18",31.01,30.49,30.75,3701200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1157,"change":145,"percent_change":271,"volume":1392,"transactions":9,"vwap":1157},"2026-02-17",30.55,30.74,30.22,2339500,{"date":1394,"open":1360,"high":1395,"low":1396,"close":1135,"change":1304,"percent_change":398,"volume":1397,"transactions":9,"vwap":1135},"2026-02-13",30.87,30.14,2418300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1362,"change":1018,"percent_change":1210,"volume":1403,"transactions":9,"vwap":1362},"2026-02-12",31.07,31.19,30.12,3408400,{"date":1405,"open":1406,"high":1120,"low":1407,"close":1155,"change":1036,"percent_change":116,"volume":1408,"transactions":9,"vwap":1155},"2026-02-11",31.14,30.57,4952400,{"date":1410,"open":1411,"high":1406,"low":1412,"close":1148,"change":271,"percent_change":438,"volume":1413,"transactions":9,"vwap":1148},"2026-02-10",30.99,30.88,3250000,{"date":1415,"open":1155,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":900,"volume":1420,"transactions":9,"vwap":1418},"2026-02-09",31.059999,30.67,30.98,0.09,3794900,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-06",30.32,30.96,30.89,0.98,3.28,3746000,{"date":1430,"open":1315,"high":1431,"low":1432,"close":1433,"change":367,"percent_change":23,"volume":1434,"transactions":9,"vwap":1433},"2026-02-05",30.46,29.81,29.91,3218900,{"date":1436,"open":1342,"high":1437,"low":1438,"close":1156,"change":242,"percent_change":101,"volume":1439,"transactions":9,"vwap":1156},"2026-02-04",30.69,30,3097100,{"date":1441,"open":1352,"high":1361,"low":1438,"close":1442,"change":261,"percent_change":477,"volume":1443,"transactions":9,"vwap":1442},"2026-02-03",30.45,3452400,{"date":1445,"open":1446,"high":1447,"low":1329,"close":1325,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1325},"2026-02-02",29.94,30.56,0.37,1.23,2743100,{"date":1452,"open":1453,"high":1377,"low":1454,"close":1455,"change":1456,"percent_change":349,"volume":1457,"transactions":9,"vwap":1455},"2026-01-30",30.25,29.87,30.040001,-0.34,3820400,{"date":1459,"open":1460,"high":1461,"low":1297,"close":1322,"change":458,"percent_change":1043,"volume":1462,"transactions":9,"vwap":1322},"2026-01-29",30.42,30.54,2880300,{"date":1464,"open":1142,"high":1154,"low":1465,"close":1423,"change":191,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1423},"2026-01-28",30.28,-0.46,2632300,{"date":1469,"open":1377,"high":1344,"low":1470,"close":1431,"change":1007,"percent_change":1007,"volume":1471,"transactions":9,"vwap":1431},"2026-01-27",30.3,2259700,{"date":1473,"open":1447,"high":1143,"low":1360,"close":1431,"change":242,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1431},"2026-01-26",-0.29,3084800,{"date":1477,"open":1478,"high":1479,"low":1352,"close":1389,"change":688,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1389},"2026-01-23",31,31.030001,-1.67,2687800,{"date":1483,"open":1400,"high":1484,"low":1485,"close":1400,"change":915,"percent_change":554,"volume":1486,"transactions":9,"vwap":1400},"2026-01-22",31.25,31.02,3034200,{"date":1488,"open":1489,"high":1490,"low":1316,"close":1491,"change":766,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-21",30.44,30.95,30.86,2.19,2970100,{"date":1495,"open":1455,"high":1496,"low":1455,"close":1497,"change":1456,"percent_change":858,"volume":1498,"transactions":9,"vwap":1497},"2026-01-20",30.43,30.2,3239200,{"date":1500,"open":1501,"high":1417,"low":1442,"close":1461,"change":1122,"percent_change":1036,"volume":1502,"transactions":9,"vwap":1461},"2026-01-16",30.62,3475300,{"date":1504,"open":1505,"high":1506,"low":1330,"close":1407,"change":212,"percent_change":419,"volume":1507,"transactions":9,"vwap":1407},"2026-01-15",30.4,30.73,3807000,{"date":1509,"open":1336,"high":1423,"low":1510,"close":1343,"change":949,"percent_change":928,"volume":1511,"transactions":9,"vwap":1343},"2026-01-14",30.02,2586200,{"date":1513,"open":1514,"high":1465,"low":1510,"close":1315,"change":1122,"percent_change":1036,"volume":1515,"transactions":9,"vwap":1315},"2026-01-13",30.23,4357900,{"date":1517,"open":1297,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":302,"volume":1522,"transactions":9,"vwap":1520},"2026-01-12",30.17,29.85,30.16,0.05,2947800,{"date":1524,"open":1525,"high":1497,"low":1432,"close":1336,"change":841,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1336},"2026-01-09",29.99,0.9,3459500,{"date":1529,"open":1296,"high":1530,"low":1531,"close":1532,"change":320,"percent_change":544,"volume":1533,"transactions":9,"vwap":1532},"2026-01-08",29.88,29.41,29.84,2901700,{"date":1535,"open":1536,"high":1163,"low":1531,"close":1537,"change":121,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-07",29.71,29.58,-0.4,2985900,{"date":1541,"open":1224,"high":1536,"low":1245,"close":1542,"change":408,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-06",29.7,1.71,3551400,{"date":1546,"open":1217,"high":1185,"low":1547,"close":1190,"change":589,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1190},"2026-01-05",28.9,1.39,4036100,{"date":1551,"open":1552,"high":1553,"low":1208,"close":1177,"change":469,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1177},"2026-01-02",28.61,28.85,1.12,4661100,{"date":1557,"open":1197,"high":1558,"low":1208,"close":1559,"change":162,"percent_change":973,"volume":1560,"transactions":9,"vwap":1559},"2025-12-31",28.73,28.48,2932400,{"date":1562,"open":1563,"high":1217,"low":1197,"close":1558,"change":668,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1558},"2025-12-30",28.91,-0.62,2546300,{"date":1567,"open":1568,"high":1192,"low":1569,"close":1563,"change":668,"percent_change":1564,"volume":1570,"transactions":9,"vwap":1563},"2025-12-29",28.96,28.83,4557200,{"date":1572,"open":1309,"high":1309,"low":1235,"close":1308,"change":437,"percent_change":243,"volume":1573,"transactions":9,"vwap":1308},"2025-12-26",3839800,{"date":1575,"open":1192,"high":1190,"low":1272,"close":1262,"change":1419,"percent_change":418,"volume":1576,"transactions":9,"vwap":1262},"2025-12-24",2010400,{"date":1578,"open":1264,"high":1579,"low":1580,"close":1192,"change":761,"percent_change":126,"volume":1581,"transactions":9,"vwap":1192},"2025-12-23",29.22,29,3888700,{"date":1583,"open":1245,"high":1584,"low":1245,"close":1585,"change":418,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-22",29.37,29.25,1.07,3630200,{"date":1589,"open":1177,"high":1244,"low":1590,"close":1591,"change":1129,"percent_change":825,"volume":1592,"transactions":9,"vwap":1591},"2025-12-19",28.74,28.94,4278900,{"date":1594,"open":1206,"high":1595,"low":1596,"close":1197,"change":223,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1197},"2025-12-18",29.040001,28.68,0.49,4528200,{"date":1600,"open":1302,"high":1601,"low":1602,"close":1252,"change":771,"percent_change":53,"volume":1603,"transactions":9,"vwap":1252},"2025-12-17",29.07,28.53,5236300,{"date":1605,"open":1206,"high":1272,"low":1552,"close":1178,"change":761,"percent_change":752,"volume":1606,"transactions":9,"vwap":1178},"2025-12-16",4347300,{"date":1608,"open":1609,"high":1610,"low":1237,"close":1591,"change":761,"percent_change":126,"volume":1611,"transactions":9,"vwap":1591},"2025-12-15",29.29,29.31,3423600,{"date":1613,"open":1290,"high":1614,"low":1615,"close":1245,"change":1345,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1245},"2025-12-12",29.6,29.059999,-1.39,3465000,{"date":1619,"open":1620,"high":1290,"low":1621,"close":1179,"change":900,"percent_change":398,"volume":1622,"transactions":9,"vwap":1179},"2025-12-11",29.23,29.21,4418300,{"date":1624,"open":1625,"high":1626,"low":1558,"close":1620,"change":563,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1620},"2025-12-10",28.76,29.42,1.21,3938300,{"date":1630,"open":1590,"high":1615,"low":1590,"close":1631,"change":458,"percent_change":915,"volume":1632,"transactions":9,"vwap":1631},"2025-12-09",28.88,3695300,{"date":1634,"open":1238,"high":1238,"low":1625,"close":1635,"change":1122,"percent_change":1036,"volume":1636,"transactions":9,"vwap":1635},"2025-12-08",28.82,2352600,{"date":1638,"open":1631,"high":1238,"low":1635,"close":1553,"change":1298,"percent_change":191,"volume":1639,"transactions":9,"vwap":1553},"2025-12-05",2622800,{"date":1641,"open":1642,"high":1580,"low":1278,"close":1237,"change":302,"percent_change":1239,"volume":1643,"transactions":9,"vwap":1237},"2025-12-04",28.67,2964800,{"date":1645,"open":1646,"high":1198,"low":1647,"close":1197,"change":911,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1197},"2025-12-03",28.34,28.3,1.56,3698700,{"date":1651,"open":1602,"high":1652,"low":1653,"close":1653,"change":121,"percent_change":192,"volume":1654,"transactions":9,"vwap":1653},"2025-12-02",28.55,28.28,2181700,{"date":1656,"open":1657,"high":1658,"low":1647,"close":1659,"change":157,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-01",28.32,28.59,28.4,-0.84,3163000,{"date":1663,"open":1552,"high":1596,"low":1664,"close":1665,"change":477,"percent_change":805,"volume":1666,"transactions":9,"vwap":1665},"2025-11-28",28.52,28.64,2578400,{"date":1668,"open":1657,"high":1279,"low":1669,"close":1189,"change":201,"percent_change":1050,"volume":1670,"transactions":9,"vwap":1189},"2025-11-26",28.26,3639700,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1657,"change":625,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1657},"2025-11-25",27.77,28.36,2.24,2617600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":911,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-24",27.33,27.74,27.24,27.7,1.61,2693100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":825,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-21",26.6,27.43,26.57,27.26,2.91,4397600,{"date":1694,"open":1679,"high":1695,"low":26,"close":1696,"change":367,"percent_change":1480,"volume":1697,"transactions":9,"vwap":1696},"2025-11-20",27.51,26.49,4238600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":145,"percent_change":271,"volume":1704,"transactions":9,"vwap":1703},"2025-11-19",27,27.23,26.82,26.94,3155900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1304,"volume":1712,"transactions":9,"vwap":1710},"2025-11-18",26.69,27.13,26.65,26.96,0.08,6409800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":772,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-17",27.37,27.46,26.78,26.88,-2.01,3650300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1688,"change":935,"percent_change":261,"volume":1726,"transactions":9,"vwap":1688},"2025-11-14",27.040001,27.61,27.01,6424100,{"date":1728,"open":1729,"high":1730,"low":1679,"close":1731,"change":1284,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-13",27.92,28.049999,27.42,-2.39,4395200,{"date":1735,"open":1736,"high":1207,"low":1730,"close":1737,"change":1122,"percent_change":922,"volume":1738,"transactions":9,"vwap":1737},"2025-11-12",28.15,28.09,4400800,{"date":1740,"open":1199,"high":1741,"low":1742,"close":1743,"change":262,"percent_change":224,"volume":1744,"transactions":9,"vwap":1743},"2025-11-11",28.14,27.88,28.12,2055700,{"date":1746,"open":1747,"high":1736,"low":1748,"close":1749,"change":320,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-10",28.040001,27.8,28,0.94,3913000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1680,"change":742,"percent_change":88,"volume":1757,"transactions":9,"vwap":1680},"2025-11-07",27.32,27.75,27.16,3897500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1538,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-06",27.9,27.95,27.44,27.49,-1.43,3108600,{"date":1767,"open":1768,"high":1769,"low":1724,"close":1770,"change":1448,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-05",27.63,28.01,27.89,1.34,2139800,{"date":1774,"open":1775,"high":1776,"low":1695,"close":1777,"change":1209,"percent_change":1318,"volume":1778,"transactions":9,"vwap":1777},"2025-11-04",27.58,27.81,27.52,1962100,{"date":1780,"open":1769,"high":1781,"low":1724,"close":1782,"change":437,"percent_change":1474,"volume":1783,"transactions":9,"vwap":1782},"2025-11-03",28.059999,27.99,3867900,{"date":1785,"open":1786,"high":1743,"low":1748,"close":1787,"change":949,"percent_change":202,"volume":1788,"transactions":9,"vwap":1787},"2025-10-31",27.93,28.07,3925600,{"date":1790,"open":1791,"high":1792,"low":1742,"close":1793,"change":157,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-30",27.97,28.27,27.91,-0.85,7087500,{"date":1797,"open":1798,"high":1278,"low":1799,"close":1736,"change":678,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1736},"2025-10-29",28.41,27.96,-1.16,4722700,{"date":1803,"open":1804,"high":1596,"low":1798,"close":1559,"change":761,"percent_change":752,"volume":1805,"transactions":9,"vwap":1559},"2025-10-28",28.6,4167400,{"date":1807,"open":1197,"high":1635,"low":1808,"close":1809,"change":291,"percent_change":928,"volume":1810,"transactions":9,"vwap":1809},"2025-10-27",28.57,28.65,2438900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":841,"percent_change":1364,"volume":1817,"transactions":9,"vwap":1816},"2025-10-24",28.56,28.7,28.49,28.5,3313700,{"date":1819,"open":1749,"high":1647,"low":1199,"close":1820,"change":469,"percent_change":1023,"volume":1821,"transactions":9,"vwap":1820},"2025-10-23",28.23,1776500,{"date":1823,"open":1824,"high":1653,"low":1682,"close":1793,"change":852,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1793},"2025-10-22",28.2,-1.31,2569500,{"date":1828,"open":1829,"high":1830,"low":1200,"close":1653,"change":1121,"percent_change":1298,"volume":1831,"transactions":9,"vwap":1653},"2025-10-21",28.22,28.42,2268100,{"date":1833,"open":1834,"high":1835,"low":1781,"close":1836,"change":498,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-20",28.1,28.31,28.29,1.87,2155300,{"date":1840,"open":1841,"high":1786,"low":1775,"close":1673,"change":922,"percent_change":634,"volume":1842,"transactions":9,"vwap":1673},"2025-10-17",27.72,4296300,{"date":1844,"open":1845,"high":1815,"low":1680,"close":1742,"change":1018,"percent_change":1332,"volume":1846,"transactions":9,"vwap":1742},"2025-10-16",28.47,6775100,{"date":1848,"open":1798,"high":1665,"low":1781,"close":1207,"change":553,"percent_change":213,"volume":1849,"transactions":9,"vwap":1207},"2025-10-15",3326100,{"date":1851,"open":1852,"high":1853,"low":1715,"close":1741,"change":311,"percent_change":1012,"volume":1854,"transactions":9,"vwap":1741},"2025-10-14",27.41,28.33,4296700,{"date":1856,"open":1857,"high":1858,"low":1763,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-13",27.55,27.82,27.78,0.61,2.25,2441600,{"date":1864,"open":1865,"high":1824,"low":1866,"close":1867,"change":973,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-10",28.13,27.15,27.17,-3.1,6249000,{"date":1871,"open":1246,"high":1835,"low":1799,"close":1747,"change":157,"percent_change":1794,"volume":1872,"transactions":9,"vwap":1747},"2025-10-09",2414500,{"date":1874,"open":1865,"high":1657,"low":1791,"close":1653,"change":900,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1653},"2025-10-08",1.04,2100700,{"date":1878,"open":1879,"high":1659,"low":1770,"close":1782,"change":1456,"percent_change":1067,"volume":1880,"transactions":9,"vwap":1782},"2025-10-07",28.39,2906900,{"date":1882,"open":1845,"high":1816,"low":1246,"close":1853,"change":72,"percent_change":742,"volume":1883,"transactions":9,"vwap":1853},"2025-10-06",2256600,{"date":1885,"open":1824,"high":1189,"low":1824,"close":1669,"change":497,"percent_change":941,"volume":1886,"transactions":9,"vwap":1669},"2025-10-03",3600300,{"date":1888,"open":1769,"high":1889,"low":1858,"close":1200,"change":223,"percent_change":408,"volume":1890,"transactions":9,"vwap":1200},"2025-10-02",28.11,1974500,{"date":1892,"open":1859,"high":1769,"low":1859,"close":1199,"change":261,"percent_change":223,"volume":1893,"transactions":9,"vwap":1199},"2025-10-01",2041000,{"date":1895,"open":1896,"high":1199,"low":1897,"close":1760,"change":936,"percent_change":468,"volume":1898,"transactions":9,"vwap":1760},"2025-09-30",27.85,27.62,2717200,{"date":1900,"open":1747,"high":1747,"low":1859,"close":1901,"change":935,"percent_change":261,"volume":1902,"transactions":9,"vwap":1901},"2025-09-29",27.87,3501600,{"date":1904,"open":1905,"high":1770,"low":1724,"close":1906,"change":320,"percent_change":1750,"volume":1907,"transactions":9,"vwap":1906},"2025-09-26",27.65,27.86,3101500,{"date":1909,"open":1910,"high":1911,"low":1762,"close":1910,"change":162,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-09-25",27.6,27.67,-0.9,3863500,{"date":1915,"open":1743,"high":1916,"low":1917,"close":1896,"change":101,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1896},"2025-09-24",28.18,27.84,-1.07,4057400,{"date":1921,"open":1653,"high":1664,"low":1834,"close":1736,"change":1298,"percent_change":191,"volume":1922,"transactions":9,"vwap":1736},"2025-09-23",3912900,{"date":1924,"open":1781,"high":1246,"low":1793,"close":1925,"change":1419,"percent_change":469,"volume":1926,"transactions":9,"vwap":1925},"2025-09-22",28.19,2986300,{"date":1928,"open":1879,"high":1879,"low":1730,"close":1834,"change":438,"percent_change":252,"volume":1929,"transactions":9,"vwap":1834},"2025-09-19",2710500,{"date":1931,"open":1799,"high":1674,"low":1760,"close":1853,"change":1239,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1853},"2025-09-18",2.13,4768000,{"date":1935,"open":1673,"high":1835,"low":1777,"close":1680,"change":1936,"percent_change":72,"volume":1937,"transactions":9,"vwap":1680},"2025-09-17",0.02,5330300,{"date":1939,"open":1673,"high":1940,"low":1941,"close":1841,"change":517,"percent_change":668,"volume":1942,"transactions":9,"vwap":1841},"2025-09-16",27.79,27.53,4935800,{"date":1944,"open":1748,"high":1770,"low":1841,"close":1673,"change":72,"percent_change":742,"volume":1945,"transactions":9,"vwap":1673},"2025-09-15",4513700,{"date":1947,"open":1786,"high":1786,"low":1911,"close":1682,"change":162,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1682},"2025-09-12",-0.89,3151500,{"date":1951,"open":1952,"high":1953,"low":1763,"close":1761,"change":1597,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1761},"2025-09-11",27.56,27.98,1.78,4931800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1716,"change":517,"percent_change":668,"volume":1961,"transactions":9,"vwap":1716},"2025-09-10",27.57,27.66,27.35,6063500,{"date":1963,"open":1905,"high":1905,"low":1960,"close":1695,"change":761,"percent_change":835,"volume":1964,"transactions":9,"vwap":1695},"2025-09-09",8041000,{"date":1966,"open":1841,"high":1680,"low":1763,"close":1967,"change":936,"percent_change":468,"volume":1968,"transactions":9,"vwap":1967},"2025-09-08",27.68,6546400,{"date":1970,"open":1971,"high":1742,"low":1972,"close":1905,"change":302,"percent_change":625,"volume":1973,"transactions":9,"vwap":1905},"2025-09-05",27.64,27.34,6899000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":397,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-04",27.22,27.5,27.14,27.48,1.25,3200200,{"date":1983,"open":1978,"high":1960,"low":1700,"close":1978,"change":1298,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1978},"2025-09-03",-0.15,6947400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":633,"percent_change":106,"volume":1992,"transactions":9,"vwap":1991},"2025-09-02",26.95,27.2,26.89,27.18,3457900,{"date":1994,"open":1695,"high":1995,"low":1701,"close":1996,"change":761,"percent_change":1564,"volume":1997,"transactions":9,"vwap":1996},"2025-08-29",27.54,27.31,6833900,{"date":1999,"open":1979,"high":1763,"low":1754,"close":1979,"change":1379,"percent_change":1448,"volume":2000,"transactions":9,"vwap":1979},"2025-08-28",6167300,{"date":2002,"open":1867,"high":1852,"low":2003,"close":2004,"change":201,"percent_change":1130,"volume":2005,"transactions":9,"vwap":2004},"2025-08-27",27.12,27.38,3893100,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":291,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-26",27.059999,27.27,27.19,0.55,3288900,{"date":2014,"open":2010,"high":1976,"low":2015,"close":1723,"change":38,"percent_change":252,"volume":2016,"transactions":9,"vwap":1723},"2025-08-25",27.02,5589200,{"date":2018,"open":2019,"high":1960,"low":2019,"close":1690,"change":1750,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1690},"2025-08-22",26.44,3.57,8038300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1936,"percent_change":1711,"volume":2028,"transactions":9,"vwap":2027},"2025-08-21",26.15,26.38,26.09,26.32,4637100,{"date":2030,"open":2031,"high":2032,"low":2026,"close":2033,"change":633,"percent_change":22,"volume":2034,"transactions":9,"vwap":2033},"2025-08-20",26.34,26.42,26.3,6165100,{"date":2036,"open":1687,"high":1707,"low":2037,"close":2038,"change":2039,"percent_change":280,"volume":1886,"transactions":9,"vwap":2038},"2025-08-19",26.35,26.43,-0.16,{"date":2041,"open":2042,"high":1709,"low":1696,"close":2043,"change":1419,"percent_change":397,"volume":2044,"transactions":9,"vwap":2043},"2025-08-18",26.5,26.59,3211300,{"date":2046,"open":1707,"high":1707,"low":2047,"close":2042,"change":191,"percent_change":447,"volume":2048,"transactions":9,"vwap":2042},"2025-08-15",26.4,2666700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2051,"change":1474,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2051},"2025-08-14",26.64,26.66,26.41,-1.08,3566000,{"date":2057,"open":2058,"high":1988,"low":2059,"close":2060,"change":498,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-13",26.56,26.54,26.93,1.97,4530100,{"date":2064,"open":2065,"high":2038,"low":2066,"close":2053,"change":1130,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2053},"2025-08-12",25.9,25.85,2.72,4303600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":667,"percent_change":438,"volume":2075,"transactions":9,"vwap":2074},"2025-08-11",25.81,25.91,25.67,25.71,5724700,{"date":2077,"open":2072,"high":2078,"low":2079,"close":2080,"change":145,"percent_change":437,"volume":2081,"transactions":9,"vwap":2080},"2025-08-08",25.95,25.74,25.77,2328600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":517,"percent_change":771,"volume":2088,"transactions":9,"vwap":2087},"2025-08-07",26.11,26.13,25.63,25.79,3998200,{"date":2090,"open":2065,"high":2065,"low":2091,"close":2092,"change":1298,"percent_change":1984,"volume":2093,"transactions":9,"vwap":2092},"2025-08-06",25.7,25.84,2961800,{"date":2095,"open":2065,"high":2078,"low":2096,"close":2097,"change":458,"percent_change":1150,"volume":2098,"transactions":9,"vwap":2097},"2025-08-05",25.6,25.88,3463200,{"date":2100,"open":2101,"high":2092,"low":2102,"close":2103,"change":928,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-04",25.51,25.46,25.82,2.1,2222700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1466,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-01",25.43,25.49,24.95,25.29,-1.79,5792400,{"date":2115,"open":2116,"high":2117,"low":2091,"close":2118,"change":972,"percent_change":2054,"volume":2119,"transactions":9,"vwap":2118},"2025-07-31",25.92,26.059999,25.75,4355600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1036,"percent_change":348,"volume":2126,"transactions":9,"vwap":2125},"2025-07-30",26.23,26.37,25.87,26.030001,4706000,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2085,"change":1984,"percent_change":581,"volume":2131,"transactions":9,"vwap":2085},"2025-07-29",26.45,26.040001,4695200,{"date":2133,"open":2053,"high":2038,"low":2134,"close":2135,"change":271,"percent_change":243,"volume":2136,"transactions":9,"vwap":2135},"2025-07-28",26.22,26.28,3102239,{"date":2138,"open":2135,"high":2139,"low":2140,"close":2037,"change":291,"percent_change":202,"volume":2141,"transactions":9,"vwap":2037},"2025-07-25",26.36,26.08,2307100,{"date":2143,"open":2038,"high":2019,"low":2144,"close":2145,"change":678,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-24",26.19,26.2,-1.24,3397100,{"date":2149,"open":2047,"high":2059,"low":2033,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-23",26.53,0.33,1.26,4388700,{"date":2155,"open":2156,"high":2157,"low":2097,"close":2145,"change":553,"percent_change":419,"volume":2158,"transactions":9,"vwap":2145},"2025-07-22",25.98,26.27,3646900,{"date":2160,"open":2134,"high":2161,"low":2162,"close":2163,"change":121,"percent_change":1466,"volume":2164,"transactions":9,"vwap":2163},"2025-07-21",26.29,25.94,25.96,3373400,{"date":2166,"open":2167,"high":2031,"low":2125,"close":2140,"change":1036,"percent_change":348,"volume":2168,"transactions":9,"vwap":2140},"2025-07-18",26.31,4949700,{"date":2170,"open":2066,"high":2171,"low":2172,"close":2173,"change":397,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-17",26.24,25.83,26.18,1.32,4735600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2092,"change":1129,"percent_change":1266,"volume":2181,"transactions":9,"vwap":2092},"2025-07-16",25.76,25.89,25.39,4126600,{"date":2183,"open":2173,"high":2145,"low":2184,"close":2185,"change":367,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-15",25.61,25.62,-1.73,2155800,{"date":2189,"open":2190,"high":2026,"low":2092,"close":2191,"change":223,"percent_change":1114,"volume":2192,"transactions":9,"vwap":2191},"2025-07-14",25.86,26.07,3470500,{"date":2194,"open":2117,"high":2195,"low":2065,"close":2196,"change":101,"percent_change":1001,"volume":2197,"transactions":9,"vwap":2196},"2025-07-11",26.1,25.93,2261200,{"date":2199,"open":2084,"high":2200,"low":2201,"close":2122,"change":468,"percent_change":359,"volume":2202,"transactions":9,"vwap":2122},"2025-07-10",26.39,26.049999,1783600,{"date":2204,"open":2130,"high":2205,"low":2066,"close":2205,"change":742,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-09",26.12,0.97,1738100,{"date":2209,"open":2087,"high":2210,"low":2087,"close":2124,"change":223,"percent_change":1114,"volume":2211,"transactions":9,"vwap":2124},"2025-07-08",26.01,3880400,{"date":2213,"open":2072,"high":2117,"low":2214,"close":2215,"change":150,"percent_change":1201,"volume":2216,"transactions":9,"vwap":2215},"2025-07-07",25.57,25.73,2798800,{"date":2218,"open":2163,"high":2085,"low":2163,"close":2140,"change":497,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2140},"2025-07-03",0.69,2170600,{"date":2222,"open":2223,"high":2065,"low":2224,"close":2065,"change":563,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2065},"2025-07-02",25.59,25.48,1.37,2597500,{"date":2228,"open":2229,"high":2071,"low":2230,"close":2231,"change":742,"percent_change":398,"volume":2232,"transactions":9,"vwap":2231},"2025-07-01",25.2,25.17,25.55,4283000,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":936,"percent_change":262,"volume":2238,"transactions":9,"vwap":2237},"2025-06-30",25.41,25.26,25.3,4260900,{"date":2240,"open":2241,"high":2224,"low":2242,"close":2243,"change":1936,"percent_change":1711,"volume":2244,"transactions":9,"vwap":2243},"2025-06-27",25.32,25.11,25.27,4591200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":478,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-06-26",24.96,25.28,24.94,25.25,1.53,2544300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":150,"percent_change":1616,"volume":2259,"transactions":9,"vwap":2258},"2025-06-25",25.15,25.18,24.84,24.87,3622800,{"date":2261,"open":2262,"high":2236,"low":2263,"close":2264,"change":397,"percent_change":2225,"volume":2265,"transactions":9,"vwap":2264},"2025-06-24",25.059999,24.99,25.22,2784000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":742,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-23",24.54,24.89,24.33,24.88,1.02,3629900,{"date":2275,"open":2276,"high":2257,"low":2277,"close":2278,"change":1121,"percent_change":1298,"volume":2279,"transactions":9,"vwap":2278},"2025-06-20",24.78,24.53,24.63,3384300,{"date":2281,"open":2268,"high":2282,"low":2283,"close":2284,"change":262,"percent_change":1597,"volume":2285,"transactions":9,"vwap":2284},"2025-06-18",24.86,24.47,24.64,3498700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":338,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-17",24.61,24.73,24.51,24.52,-1.05,9583300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2276,"change":212,"percent_change":871,"volume":2299,"transactions":9,"vwap":2276},"2025-06-16",24.75,24.92,24.65,2726100,{"date":2301,"open":2284,"high":2302,"low":2303,"close":2304,"change":234,"percent_change":836,"volume":2305,"transactions":9,"vwap":2304},"2025-06-13",24.8,24.4,24.5,5548800,{"date":2307,"open":2257,"high":2308,"low":2309,"close":2310,"change":271,"percent_change":972,"volume":2311,"transactions":9,"vwap":2310},"2025-06-12",24.97,24.77,24.93,4066100,{"date":2313,"open":2229,"high":2236,"low":2247,"close":2314,"change":633,"percent_change":688,"volume":2315,"transactions":9,"vwap":2314},"2025-06-11",25,4707200,{"date":2317,"open":2318,"high":2264,"low":2319,"close":2320,"change":262,"percent_change":950,"volume":2321,"transactions":9,"vwap":2320},"2025-06-10",25.09,25.030001,25.13,2644300,{"date":2323,"open":2324,"high":2255,"low":2110,"close":2325,"change":477,"percent_change":498,"volume":2326,"transactions":9,"vwap":2325},"2025-06-09",25.07,25.01,2401400,{"date":2328,"open":2329,"high":2297,"low":2330,"close":2271,"change":397,"percent_change":1548,"volume":2331,"transactions":9,"vwap":2271},"2025-06-06",24.82,24.76,1664000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2268,"change":936,"percent_change":262,"volume":2337,"transactions":9,"vwap":2268},"2025-06-05",24.56,24.7,24.37,1731400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2290,"change":437,"percent_change":678,"volume":2343,"transactions":9,"vwap":2290},"2025-06-04",24.59,24.67,24.48,2194200,{"date":2345,"open":2346,"high":2278,"low":2347,"close":2340,"change":589,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2340},"2025-06-03",24.25,24.18,1.65,2063300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":936,"percent_change":262,"volume":2356,"transactions":9,"vwap":2355},"2025-06-02",24.17,24.21,23.84,24.19,1822000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2359,"change":191,"percent_change":126,"volume":2362,"transactions":9,"vwap":2359},"2025-05-30",24.16,24.29,23.97,2629900,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":458,"percent_change":742,"volume":2368,"transactions":9,"vwap":2367},"2025-05-29",24.41,24.11,24.3,4685200,{"date":2370,"open":2371,"high":2291,"low":2355,"close":2372,"change":157,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-05-28",24.49,24.24,-0.98,1803100,{"date":2376,"open":2346,"high":2371,"low":2377,"close":2342,"change":1098,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2342},"2025-05-27",24.08,2.34,1885700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1298,"percent_change":761,"volume":2386,"transactions":9,"vwap":2385},"2025-05-23",23.57,23.98,23.55,23.92,1939100,{"date":2388,"open":2389,"high":2366,"low":2390,"close":2391,"change":936,"percent_change":477,"volume":2192,"transactions":9,"vwap":2391},"2025-05-22",23.86,23.76,23.96,{"date":2393,"open":2336,"high":2394,"low":2395,"close":2396,"change":1310,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-05-21",24.44,23.9,23.93,-2.88,1816400,{"date":2400,"open":2288,"high":2401,"low":2277,"close":2284,"change":1122,"percent_change":121,"volume":2402,"transactions":9,"vwap":2284},"2025-05-20",24.71,1837500,{"date":2404,"open":2405,"high":2341,"low":2406,"close":2341,"change":121,"percent_change":106,"volume":2407,"transactions":9,"vwap":2341},"2025-05-19",24.42,24.36,1970100,{"date":2409,"open":2410,"high":2302,"low":2290,"close":2411,"change":1150,"percent_change":1750,"volume":2412,"transactions":9,"vwap":2411},"2025-05-16",24.57,24.79,2173700,{"date":2414,"open":2303,"high":2415,"low":2416,"close":2334,"change":72,"percent_change":900,"volume":2417,"transactions":9,"vwap":2334},"2025-05-15",24.58,24.28,3869500,{"date":2419,"open":2415,"high":2420,"low":2421,"close":2371,"change":121,"percent_change":22,"volume":2422,"transactions":9,"vwap":2371},"2025-05-14",24.62,24.43,1880100,{"date":2424,"open":2340,"high":2425,"low":2277,"close":2288,"change":1419,"percent_change":1448,"volume":2426,"transactions":9,"vwap":2288},"2025-05-13",24.72,1790900,{"date":2428,"open":2291,"high":2429,"low":2416,"close":2291,"change":614,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2291},"2025-05-12",24.68,3.68,2974200,{"date":2433,"open":2434,"high":2435,"low":2384,"close":2436,"change":1122,"percent_change":633,"volume":2437,"transactions":9,"vwap":2436},"2025-05-09",23.75,23.81,23.65,2010900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":292,"percent_change":1030,"volume":2444,"transactions":9,"vwap":2443},"2025-05-08",23.47,23.88,23.39,23.68,2362300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1711,"percent_change":563,"volume":2451,"transactions":9,"vwap":2450},"2025-05-07",23.25,23.36,23.059999,23.23,2115300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":438,"percent_change":2373,"volume":2458,"transactions":9,"vwap":2457},"2025-05-06",23.13,23.35,23.02,23.15,3302900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":191,"percent_change":280,"volume":2465,"transactions":9,"vwap":2464},"2025-05-05",23.32,23.58,23.27,23.38,2526100,{"date":2467,"open":2447,"high":2468,"low":2469,"close":2470,"change":202,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-05-02",23.61,23.24,23.52,2.48,1904400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2475,"change":262,"percent_change":928,"volume":2478,"transactions":9,"vwap":2475},"2025-05-01",22.95,23.17,22.74,2081400,{"date":2480,"open":2481,"high":2482,"low":177,"close":2483,"change":121,"percent_change":688,"volume":2484,"transactions":9,"vwap":2483},"2025-04-30",22.59,22.88,22.83,4583300,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2475,"change":468,"percent_change":950,"volume":2490,"transactions":9,"vwap":2475},"2025-04-29",22.8,23.049999,22.62,2025100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1379,"percent_change":911,"volume":2497,"transactions":9,"vwap":2496},"2025-04-28",22.79,22.98,22.57,22.84,6543100,{"date":181,"open":2489,"high":2499,"low":2500,"close":2477,"change":262,"percent_change":928,"volume":2501,"transactions":9,"vwap":2477},22.77,22.48,2216600]