[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHB":3,"homepage-market-summary":30,"stock-historical-SCHB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHB","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. Broad Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0841,0.3236,"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},29.85,29.82,29.88,29.7101,29.97,-0.12,-0.4,9373013.893637,30.15,24.28,8922916.420725785,94.9,4257,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"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",[98,103,108,113,118,122,127,132,137,141,146],{"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":22,"price":121,"is_up":39},"Consumer Staples","XLP",81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.85,7670965,2799902321.602172,40.74,"2025-04-25",[182,185,195,206,217,227,238,248,257,265,274,285,294,302,310,318,328,337,346,356,365,372,382,390,398,406,413,419,429,436,443,450,455,464,472,479,488,496,506,516,524,530,537,544,553,560,569,578,587,598,609,618,626,635,644,652,662,668,678,688,697,705,713,718,725,730,736,741,746,750,755,762,767,774,780,787,790,794,799,805,810,817,824,830,835,842,848,853,858,863,866,871,874,877,883,887,891,898,904,907,911,915,919,923,926,931,936,942,949,956,962,971,978,984,991,998,1003,1009,1015,1020,1026,1034,1042,1049,1057,1064,1070,1077,1084,1091,1097,1103,1111,1116,1124,1130,1136,1142,1148,1156,1160,1167,1174,1182,1187,1195,1201,1208,1214,1220,1227,1234,1239,1243,1249,1255,1262,1267,1273,1278,1283,1287,1293,1297,1301,1307,1312,1318,1325,1331,1335,1341,1347,1353,1357,1363,1367,1370,1373,1377,1381,1387,1393,1396,1399,1403,1406,1409,1413,1416,1420,1423,1426,1429,1432,1435,1439,1443,1446,1450,1455,1459,1465,1468,1471,1475,1478,1481,1484,1487,1490,1494,1497,1500,1503,1507,1510,1515,1518,1524,1529,1533,1538,1542,1546,1551,1554,1557,1561,1564,1569,1572,1576,1579,1582,1586,1589,1592,1596,1600,1605,1609,1613,1616,1620,1625,1628,1632,1638,1643,1646,1650,1653,1657,1660,1664,1667,1671,1674,1678,1682,1690,1694,1697,1701,1704,1709,1713,1716,1720,1723,1727,1731,1736,1741,1747,1754,1760,1765,1769,1775,1779,1783,1790,1797,1803,1808,1813,1816,1819,1822,1828,1834,1838,1844,1850,1856,1863,1870,1874,1880,1884,1887,1891,1894,1898,1903,1906,1911,1917,1922,1927,1932,1936,1941,1945,1951,1955,1958,1965,1971,1977,1983,1991,1997,2002,2010,2016,2020,2025,2030,2038,2043,2048,2054,2059,2063,2070,2075,2082,2088,2095,2100,2108,2112,2119,2126,2131,2137,2141,2144,2148,2153,2159,2167,2174,2181,2188,2195,2200,2205,2211,2217,2222,2228],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},15782,29.8054,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",29.94,30.07,29.92,0.16,0.54,7369583.507264,13909,29.9987,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",29.62,29.89,29.6,29.81,0.2,0.68,8002720.344253,17733,29.7511,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",29.63,29.73,29.5101,29.61,0.22,0.75,16509190.945811,20909,29.6234,{"date":218,"open":219,"high":220,"low":221,"close":219,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",29.39,29.4499,29.175,0.08,0.27,18937713.11071,24492,29.2992,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",29.49,29.575,29.305,29.31,-0.08,-0.27,12666725.218235,17341,29.4981,{"date":239,"open":240,"high":241,"low":242,"close":219,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",29.48,29.51,29.3,-0.03,-0.1,13584260.676072,18104,29.3692,{"date":249,"open":241,"high":250,"low":251,"close":252,"change":161,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",29.59,29.3601,29.42,-0.84,18211988.235532,21110,29.4758,{"date":258,"open":250,"high":259,"low":240,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":199},"2026-09-25",29.7,29.67,0.15,0.51,14415673.147027,18672,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":243,"percent_change":244,"volume":271,"transactions":272,"vwap":273},"2026-09-24",29.41,29.58,29.365,29.52,11297516.864931,15081,29.4869,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",29.76,29.77,29.5099,29.55,-0.31,-1.04,8918113.561525,15952,29.5984,{"date":286,"open":287,"high":189,"low":18,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",29.9,29.86,0.01,0.03,7170313.207768,13334,29.865,{"date":295,"open":250,"high":287,"low":296,"close":17,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",29.5738,0.44,1.5,7234634.100095,13515,29.7806,{"date":303,"open":252,"high":304,"low":305,"close":267,"change":306,"percent_change":72,"volume":307,"transactions":308,"vwap":309},"2026-09-18",29.43,29.265,0.02,5470990.60894,12250,29.3447,{"date":311,"open":252,"high":312,"low":242,"close":219,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",29.45,0.32,1.1,5284352.353279,11502,29.3715,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":22,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",29.26,29.36,28.88,29.07,-0.41,7740969.960375,16093,29.2127,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":106,"volume":334,"transactions":335,"vwap":336},"2026-09-15",29.32,29.1438,29.19,-0.14,5836743.276625,14146,29.1958,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":333,"percent_change":106,"volume":343,"transactions":344,"vwap":345},"2026-09-14",29.25,29.4376,29.225,29.33,7910214.035086,16674,29.3288,{"date":347,"open":229,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",29.545,29.435,29.47,0.24,0.82,4808135.300439,11918,29.4949,{"date":357,"open":358,"high":232,"low":359,"close":360,"change":361,"percent_change":125,"volume":362,"transactions":363,"vwap":364},"2026-09-10",29.24,29.18,29.23,-0.17,5908026.520665,13955,29.2457,{"date":366,"open":241,"high":270,"low":321,"close":367,"change":361,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",29.4,-0.57,4156850.416657,12374,29.4336,{"date":373,"open":259,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",29.72,29.5414,29.57,-0.16,-0.54,5479978.020695,15344,29.6286,{"date":383,"open":384,"high":200,"low":385,"close":209,"change":386,"percent_change":101,"volume":387,"transactions":388,"vwap":389},"2026-09-04",29.79,29.69,-0.09,4503597.269428,12188,29.7336,{"date":391,"open":392,"high":288,"low":211,"close":18,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",29.65,0.31,1.05,6462927.059694,12395,29.7776,{"date":399,"open":267,"high":400,"low":401,"close":241,"change":402,"percent_change":297,"volume":403,"transactions":404,"vwap":405},"2026-09-02",29.56,29.38,0.13,5747099.562118,12126,29.5071,{"date":407,"open":367,"high":408,"low":409,"close":401,"change":38,"percent_change":410,"volume":411,"transactions":412,"vwap":367},"2026-09-01",29.505,29.29,-0.74,5608560.89908,15491,{"date":414,"open":211,"high":392,"low":241,"close":199,"change":244,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",-0.34,6649657.959685,14910,29.5621,{"date":420,"open":421,"high":422,"low":423,"close":259,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",29.84,29.9301,29.66,-0.11,-0.37,6140587.405106,14315,29.785,{"date":430,"open":431,"high":17,"low":432,"close":200,"change":201,"percent_change":202,"volume":433,"transactions":434,"vwap":435},"2026-08-27",29.71,29.665,5022154.776221,11018,29.7764,{"date":437,"open":279,"high":438,"low":439,"close":211,"change":289,"percent_change":290,"volume":440,"transactions":441,"vwap":442},"2026-08-26",29.6599,29.53,5316071.274228,10358,29.5939,{"date":444,"open":208,"high":445,"low":446,"close":199,"change":222,"percent_change":223,"volume":447,"transactions":448,"vwap":449},"2026-08-25",29.64,29.5,4797467.999647,9847,29.5721,{"date":451,"open":268,"high":250,"low":350,"close":270,"change":386,"percent_change":101,"volume":452,"transactions":453,"vwap":454},"2026-08-24",6010572.071353,12831,29.5284,{"date":456,"open":197,"high":457,"low":458,"close":211,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",29.6877,29.5401,0.14,0.48,5368157.959646,11567,29.6174,{"date":465,"open":208,"high":259,"low":466,"close":350,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",29.4623,-0.26,-0.87,5545887.139859,12446,29.5697,{"date":473,"open":18,"high":474,"low":431,"close":209,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":397},"2026-08-19",29.8799,0.05,0.17,6130611.266592,10428,{"date":480,"open":481,"high":482,"low":423,"close":483,"change":156,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",29.75,29.7899,29.68,-0.8,4508859.82667,12895,29.7196,{"date":489,"open":490,"high":188,"low":287,"close":189,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",30.04,-0.13,-0.43,4787627.738422,14602,29.9732,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":491,"volume":503,"transactions":504,"vwap":505},"2026-08-14",30.13,30.14,30.01,30.05,-0.04,4296336.155226,20063,30.0511,{"date":507,"open":508,"high":25,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",29.98,29.95,30.09,0.19,0.64,5226677.354092,11093,30.065,{"date":517,"open":21,"high":508,"low":518,"close":287,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",29.845,0.11,0.37,5003479.878054,14492,29.8957,{"date":525,"open":187,"high":526,"low":276,"close":384,"change":233,"percent_change":234,"volume":527,"transactions":528,"vwap":529},"2026-08-11",29.96,5291192.209,19264,29.8439,{"date":531,"open":19,"high":526,"low":532,"close":533,"change":243,"percent_change":244,"volume":534,"transactions":535,"vwap":536},"2026-08-10",29.835,29.87,5486656.83652,21370,29.8914,{"date":538,"open":200,"high":189,"low":481,"close":287,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",0.23,0.78,5459991.785402,17678,29.8603,{"date":545,"open":546,"high":547,"low":548,"close":260,"change":549,"percent_change":156,"volume":550,"transactions":551,"vwap":552},"2026-08-06",29.74,29.83,29.645,-0.07,7970042.669129,21022,29.706,{"date":554,"open":526,"high":500,"low":374,"close":546,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",-0.06,-0.2,7972800.304062,22346,29.8314,{"date":561,"open":367,"high":198,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",29.37,29.8,0.53,1.81,6919860.993091,22767,29.7342,{"date":570,"open":571,"high":242,"low":322,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",28.92,29.27,0.42,1.46,6622914.736814,19712,29.1924,{"date":579,"open":580,"high":571,"low":581,"close":582,"change":476,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",28.8,28.494,28.85,0.59,6400055.177359,17373,28.7414,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",28.47,28.7,28.3901,28.68,0.46,1.63,6611763.732717,11754,28.5579,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",28.6,28.7151,28.19,28.22,-0.44,-1.54,7040504.038323,15516,28.4118,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":72,"percent_change":351,"volume":615,"transactions":616,"vwap":617},"2026-07-28",28.56,28.73,28.46,28.66,5529053.317188,11137,28.628,{"date":619,"open":620,"high":621,"low":613,"close":622,"change":290,"percent_change":519,"volume":623,"transactions":624,"vwap":625},"2026-07-27",28.78,28.8398,28.59,10298073.608229,15185,28.5699,{"date":627,"open":628,"high":629,"low":630,"close":611,"change":289,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",28.58,28.7599,28.505,0.04,7608592.462764,12527,28.6275,{"date":636,"open":628,"high":637,"low":638,"close":639,"change":415,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",28.7199,28.4201,28.55,-1.18,9303008.934714,15483,28.5334,{"date":645,"open":322,"high":646,"low":582,"close":647,"change":648,"percent_change":361,"volume":649,"transactions":650,"vwap":651},"2026-07-22",28.99,28.89,-0.05,6820215.758021,9964,28.9283,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":88,"volume":659,"transactions":660,"vwap":661},"2026-07-21",28.83,28.96,28.761,28.94,0.26,5530934.659374,10250,28.9034,{"date":663,"open":322,"high":664,"low":614,"close":592,"change":549,"percent_change":156,"volume":665,"transactions":666,"vwap":667},"2026-07-20",28.9499,9063742.191554,15632,28.7894,{"date":669,"open":614,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-17",28.8951,28.63,28.75,-0.28,-0.96,7413088.05979,16344,28.7989,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":491,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-16",29.1,29.17,28.91,29.03,-0.45,5623506.530439,13709,29.0601,{"date":689,"open":681,"high":690,"low":691,"close":692,"change":693,"percent_change":393,"volume":694,"transactions":695,"vwap":696},"2026-07-15",29.215,28.994,29.16,0.09,6240522.994336,12150,29.1087,{"date":698,"open":699,"high":700,"low":655,"close":323,"change":519,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-14",29.05,29.13,0.38,7206309.732404,12370,29.0632,{"date":706,"open":680,"high":707,"low":708,"close":655,"change":38,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",29.15,28.905,-0.75,8235049.9702,16346,29.032,{"date":714,"open":715,"high":716,"low":657,"close":359,"change":693,"percent_change":393,"volume":717,"transactions":9,"vwap":359},"2026-07-10",29.12,29.21,5451700,{"date":719,"open":571,"high":715,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",28.87,29.09,0.25,0.87,4413100,{"date":726,"open":620,"high":727,"low":600,"close":728,"change":244,"percent_change":149,"volume":729,"transactions":9,"vwap":728},"2026-07-08",28.86,28.84,5455200,{"date":731,"open":732,"high":721,"low":582,"close":657,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":657},"2026-07-07",29.059999,-0.15,-0.52,6618800,{"date":737,"open":646,"high":707,"low":738,"close":721,"change":212,"percent_change":739,"volume":740,"transactions":9,"vwap":721},"2026-07-06",28.97,0.76,6263200,{"date":742,"open":743,"high":744,"low":614,"close":720,"change":502,"percent_change":333,"volume":745,"transactions":9,"vwap":720},"2026-07-02",29,29.14,12513600,{"date":747,"open":571,"high":748,"low":580,"close":682,"change":648,"percent_change":361,"volume":749,"transactions":9,"vwap":682},"2026-07-01",29.08,11030000,{"date":751,"open":672,"high":752,"low":612,"close":655,"change":539,"percent_change":753,"volume":754,"transactions":9,"vwap":655},"2026-06-30",29.02,0.8,8125100,{"date":756,"open":611,"high":757,"low":758,"close":612,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":612},"2026-06-29",28.76,28.39,0.39,1.38,8611000,{"date":763,"open":764,"high":611,"low":602,"close":765,"change":233,"percent_change":673,"volume":766,"transactions":9,"vwap":765},"2026-06-26",28.25,28.34,10298300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":306,"percent_change":72,"volume":773,"transactions":9,"vwap":772},"2026-06-25",28.62,28.65,28.29,28.42,7906800,{"date":775,"open":613,"high":776,"low":777,"close":778,"change":233,"percent_change":673,"volume":779,"transactions":9,"vwap":778},"2026-06-24",28.67,28.32,28.4,9168900,{"date":781,"open":782,"high":783,"low":772,"close":784,"change":23,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-23",28.44,28.71,28.48,-1.39,8151800,{"date":788,"open":752,"high":680,"low":654,"close":322,"change":386,"percent_change":280,"volume":789,"transactions":9,"vwap":322},"2026-06-22",13290100,{"date":791,"open":646,"high":752,"low":582,"close":738,"change":393,"percent_change":792,"volume":793,"transactions":9,"vwap":738},"2026-06-18",1.08,9571700,{"date":795,"open":796,"high":721,"low":628,"close":614,"change":415,"percent_change":797,"volume":798,"transactions":9,"vwap":614},"2026-06-17",29.040001,-1.17,13425500,{"date":800,"open":332,"high":360,"low":801,"close":743,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":743},"2026-06-16",28.98,-0.19,-0.65,6879400,{"date":806,"open":680,"high":572,"low":748,"close":332,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":332},"2026-06-15",0.5,1.74,7979600,{"date":811,"open":770,"high":812,"low":813,"close":814,"change":459,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-12",28.82,28.45,28.69,0.49,8851500,{"date":818,"open":819,"high":671,"low":820,"close":639,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":639},"2026-06-11",28.16,28.02,0.52,1.86,14673300,{"date":825,"open":765,"high":639,"low":820,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-10",28.030001,-0.46,-1.61,13002200,{"date":831,"open":783,"high":720,"low":832,"close":833,"change":555,"percent_change":46,"volume":834,"transactions":9,"vwap":833},"2026-06-09",27.89,28.49,16295500,{"date":836,"open":814,"high":837,"low":838,"close":639,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":639},"2026-06-08",28.79,28.51,0.1,0.35,10870700,{"date":843,"open":844,"high":732,"low":845,"close":813,"change":81,"percent_change":846,"volume":847,"transactions":9,"vwap":813},"2026-06-05",29.049999,28.38,-2.7,12096200,{"date":849,"open":850,"high":409,"low":743,"close":358,"change":402,"percent_change":851,"volume":852,"transactions":9,"vwap":358},"2026-06-04",29.01,0.45,8655800,{"date":854,"open":409,"high":409,"low":323,"close":855,"change":46,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-03",29.11,-0.72,10205000,{"date":859,"open":716,"high":860,"low":861,"close":330,"change":72,"percent_change":351,"volume":862,"transactions":9,"vwap":330},"2026-06-02",29.35,29.2,8496900,{"date":864,"open":700,"high":330,"low":748,"close":339,"change":222,"percent_change":223,"volume":865,"transactions":9,"vwap":339},"2026-06-01",11485100,{"date":867,"open":744,"high":360,"low":748,"close":681,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":681},"2026-05-29",0.06,0.21,11979500,{"date":872,"open":571,"high":700,"low":720,"close":855,"change":476,"percent_change":583,"volume":873,"transactions":9,"vwap":855},"2026-05-28",7483000,{"date":875,"open":801,"high":801,"low":582,"close":657,"change":289,"percent_change":290,"volume":876,"transactions":9,"vwap":657},"2026-05-27",11886500,{"date":878,"open":879,"high":743,"low":582,"close":880,"change":201,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-26",28.9,28.93,0.7,9845800,{"date":884,"open":885,"high":582,"low":776,"close":612,"change":402,"percent_change":851,"volume":886,"transactions":9,"vwap":612},"2026-05-22",28.74,9658200,{"date":888,"open":772,"high":592,"low":889,"close":600,"change":72,"percent_change":722,"volume":890,"transactions":9,"vwap":600},"2026-05-21",28.37,11572600,{"date":892,"open":771,"high":893,"low":603,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-20",28.54,28.53,0.34,1.21,13694000,{"date":899,"open":603,"high":900,"low":901,"close":602,"change":802,"percent_change":902,"volume":903,"transactions":9,"vwap":602},"2026-05-19",28.35,28.11,-0.67,14103700,{"date":905,"open":613,"high":838,"low":602,"close":845,"change":502,"percent_change":333,"volume":906,"transactions":9,"vwap":845},"2026-05-18",13526000,{"date":908,"open":909,"high":628,"low":845,"close":772,"change":425,"percent_change":66,"volume":910,"transactions":9,"vwap":772},"2026-05-15",28.52,8632900,{"date":912,"open":769,"high":582,"low":769,"close":837,"change":539,"percent_change":913,"volume":914,"transactions":9,"vwap":837},"2026-05-14",0.81,6539700,{"date":916,"open":772,"high":769,"low":917,"close":611,"change":261,"percent_change":564,"volume":918,"transactions":9,"vwap":611},"2026-05-13",28.3,6653400,{"date":920,"open":845,"high":782,"low":819,"close":921,"change":549,"percent_change":161,"volume":922,"transactions":9,"vwap":921},"2026-05-12",28.41,9809000,{"date":924,"open":845,"high":639,"low":889,"close":784,"change":868,"percent_change":869,"volume":925,"transactions":9,"vwap":784},"2026-05-11",5285800,{"date":927,"open":777,"high":782,"low":928,"close":772,"change":869,"percent_change":929,"volume":930,"transactions":9,"vwap":772},"2026-05-08",28.31,0.74,4857900,{"date":932,"open":889,"high":921,"low":933,"close":934,"change":491,"percent_change":827,"volume":935,"transactions":9,"vwap":934},"2026-05-07",28.15,28.21,8204100,{"date":937,"open":938,"high":889,"low":938,"close":765,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":765},"2026-05-06",28.12,0.4,1.43,6662800,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":212,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-05",27.85,28,27.94,0.79,4959700,{"date":950,"open":951,"high":832,"low":952,"close":953,"change":244,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-04",27.79,27.6,27.72,-0.36,9005900,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":693,"percent_change":313,"volume":961,"transactions":9,"vwap":960},"2026-05-01",27.84,27.96,27.82,7994500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-30",27.53,27.77,27.42,27.73,0.29,1.06,7915700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":144,"percent_change":549,"volume":977,"transactions":9,"vwap":976},"2026-04-29",27.43,27.48,27.32,27.44,7487900,{"date":979,"open":980,"high":964,"low":981,"close":982,"change":733,"percent_change":378,"volume":983,"transactions":9,"vwap":982},"2026-04-28",27.47,27.36,27.46,6644700,{"date":985,"open":964,"high":986,"low":987,"close":988,"change":475,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-27",27.63,27.51,27.61,0.18,4691500,{"date":992,"open":980,"high":993,"low":994,"close":995,"change":989,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-24",27.59,27.37,27.56,0.66,7541700,{"date":999,"open":976,"high":964,"low":1000,"close":1001,"change":244,"percent_change":954,"volume":1002,"transactions":9,"vwap":1001},"2026-04-23",27.13,27.38,9523300,{"date":1004,"open":966,"high":1005,"low":1006,"close":974,"change":722,"percent_change":1007,"volume":1008,"transactions":9,"vwap":974},"2026-04-22",27.5,27.39,0.92,6355500,{"date":1010,"open":980,"high":964,"low":1011,"close":1012,"change":361,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-21",27.18,27.23,-0.62,9917200,{"date":1016,"open":1006,"high":976,"low":1017,"close":1018,"change":243,"percent_change":424,"volume":1019,"transactions":9,"vwap":1018},"2026-04-20",27.3,27.4,7382200,{"date":1021,"open":1022,"high":964,"low":1023,"close":973,"change":895,"percent_change":1024,"volume":1025,"transactions":9,"vwap":973},"2026-04-17",27.29,27.26,1.26,11013500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":222,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-16",27.08,27.14,26.97,27.09,0.3,8600400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":511,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-15",26.86,27.040001,26.82,27.01,0.71,8752700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1038,"change":393,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1038},"2026-04-14",26.59,26.83,26.58,1.17,8234000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1052},"2026-04-13",26.15,26.51,26.12,0.28,1.07,8439600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":144,"percent_change":233,"volume":1063,"transactions":9,"vwap":1062},"2026-04-10",26.3,26.33,26.18,26.23,8189200,{"date":1065,"open":1066,"high":1059,"low":1067,"close":1068,"change":402,"percent_change":807,"volume":1069,"transactions":9,"vwap":1068},"2026-04-09",26.059999,26.02,26.25,9962600,{"date":1071,"open":1072,"high":1061,"low":1073,"close":1053,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1053},"2026-04-08",26.16,25.95,0.65,2.55,9856100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":290,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-07",25.37,25.47,25.16,0.12,12986300,{"date":1085,"open":1086,"high":1080,"low":1087,"close":1088,"change":519,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-06",25.33,25.32,25.44,0.43,11538000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1086,"change":290,"percent_change":1082,"volume":1096,"transactions":9,"vwap":1086},"2026-04-02",24.96,25.42,24.91,11231700,{"date":1098,"open":1099,"high":1088,"low":1100,"close":1101,"change":201,"percent_change":753,"volume":1102,"transactions":9,"vwap":1101},"2026-04-01",25.25,25.22,25.3,13231500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1040,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-31",24.67,25.15,24.63,25.1,2.91,16646800,{"date":1112,"open":1113,"high":1113,"low":26,"close":1114,"change":424,"percent_change":684,"volume":1115,"transactions":9,"vwap":1114},"2026-03-30",24.72,24.39,19285200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":492,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-27",24.82,24.83,24.45,24.5,-1.72,15241400,{"date":1125,"open":1126,"high":1101,"low":1095,"close":1127,"change":604,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-26",25.18,24.93,-1.73,12484800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1079,"change":839,"percent_change":939,"volume":1135,"transactions":9,"vwap":1079},"2026-03-25",25.43,25.52,25.26,10703600,{"date":1137,"open":1138,"high":1132,"low":1139,"close":1140,"change":233,"percent_change":116,"volume":1141,"transactions":9,"vwap":1140},"2026-03-24",25.2,25.14,25.27,10904800,{"date":1143,"open":1132,"high":1144,"low":1101,"close":1145,"change":1032,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-23",25.64,25.35,1.2,16096400,{"date":1149,"open":1150,"high":1151,"low":1095,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-20",25.39,25.4,25.049999,-0.38,-1.49,14515000,{"date":1157,"open":1101,"high":1158,"low":1099,"close":1132,"change":555,"percent_change":156,"volume":1159,"transactions":9,"vwap":1132},"2026-03-19",25.57,17258400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":425,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-18",25.75,25.81,25.49,-1.43,10379500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":839,"percent_change":759,"volume":1173,"transactions":9,"vwap":1172},"2026-03-17",25.89,25.99,25.82,25.86,9050000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":658,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-16",25.73,25.88,25.7,25.76,1.02,12111200,{"date":1183,"open":1179,"high":1169,"low":1184,"close":1185,"change":733,"percent_change":125,"volume":1186,"transactions":9,"vwap":1185},"2026-03-13",25.46,25.5,12462900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":324,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-12",25.85,25.87,25.63,25.65,-1.57,11355300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1066,"change":243,"percent_change":424,"volume":1200,"transactions":9,"vwap":1066},"2026-03-11",26.1,26.19,25.94,11045700,{"date":1202,"open":1053,"high":1203,"low":1204,"close":1205,"change":555,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-10",26.35,26,26.09,-0.23,12005300,{"date":1209,"open":1210,"high":1211,"low":1185,"close":1051,"change":351,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1051},"2026-03-09",25.67,26.2,0.93,18258400,{"date":1215,"open":1073,"high":1066,"low":1216,"close":1217,"change":1153,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-06",25.8,25.91,-1.45,12481800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":733,"percent_change":368,"volume":1226,"transactions":9,"vwap":1225},"2026-03-05",26.32,26.47,26.049999,26.29,12770500,{"date":1228,"open":1222,"high":1229,"low":1230,"close":1231,"change":511,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-04",26.52,26.22,26.44,0.72,10731500,{"date":1235,"open":1066,"high":1236,"low":1171,"close":1068,"change":234,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1068},"2026-03-03",26.36,-1.02,15911300,{"date":1240,"open":1198,"high":1241,"low":1061,"close":1229,"change":290,"percent_change":519,"volume":1242,"transactions":9,"vwap":1229},"2026-03-02",26.6,12711100,{"date":1244,"open":1245,"high":1052,"low":1222,"close":1246,"change":491,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-27",26.37,26.49,-0.49,10233900,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":22,"percent_change":684,"volume":1254,"transactions":9,"vwap":1253},"2026-02-26",26.77,26.43,26.62,12119500,{"date":1256,"open":1257,"high":1258,"low":1253,"close":1259,"change":212,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-25",26.65,26.76,26.74,0.83,4155600,{"date":1263,"open":1264,"high":1265,"low":1068,"close":1229,"change":201,"percent_change":739,"volume":1266,"transactions":9,"vwap":1229},"2026-02-24",26.31,26.57,8074200,{"date":1268,"open":1269,"high":1270,"low":1062,"close":1222,"change":101,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1222},"2026-02-23",26.54,26.63,-1.13,9056100,{"date":1274,"open":1275,"high":1257,"low":1203,"close":1253,"change":190,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1253},"2026-02-20",26.38,0.6,11334700,{"date":1279,"open":1280,"high":1052,"low":1060,"close":1281,"change":648,"percent_change":802,"volume":1282,"transactions":9,"vwap":1281},"2026-02-19",26.4,26.46,9276200,{"date":1284,"open":1252,"high":1270,"low":1245,"close":1052,"change":261,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1052},"2026-02-18",0.57,9465100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1236,"change":290,"percent_change":519,"volume":1292,"transactions":9,"vwap":1236},"2026-02-17",26.28,26.45,26.08,11751200,{"date":1294,"open":1264,"high":1052,"low":1295,"close":1060,"change":631,"percent_change":261,"volume":1296,"transactions":9,"vwap":1060},"2026-02-13",26.14,11322900,{"date":1298,"open":1038,"high":1036,"low":1068,"close":1225,"change":1299,"percent_change":1193,"volume":1300,"transactions":9,"vwap":1225},"2026-02-12",-0.42,13550100,{"date":1302,"open":1303,"high":1304,"low":1044,"close":1305,"change":144,"percent_change":549,"volume":1306,"transactions":9,"vwap":1305},"2026-02-11",26.9,26.93,26.71,12798800,{"date":1308,"open":1309,"high":1303,"low":1305,"close":1310,"change":549,"percent_change":467,"volume":1311,"transactions":9,"vwap":1310},"2026-02-10",26.84,26.73,11131500,{"date":1313,"open":1314,"high":1315,"low":1046,"close":1316,"change":402,"percent_change":815,"volume":1317,"transactions":9,"vwap":1316},"2026-02-09",26.61,26.87,26.8,7813200,{"date":1319,"open":1289,"high":1310,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-06",26.27,26.67,0.56,2.14,9890300,{"date":1326,"open":1068,"high":1245,"low":1224,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-05",26.11,-0.33,-1.25,11251900,{"date":1332,"open":1270,"high":1257,"low":1320,"close":1231,"change":333,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1231},"2026-02-04",-0.53,13261000,{"date":1336,"open":1038,"high":1337,"low":1338,"close":1046,"change":46,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1046},"2026-02-03",26.85,26.34,-0.78,11554900,{"date":1342,"open":1343,"high":1337,"low":1344,"close":1345,"change":459,"percent_change":564,"volume":1346,"transactions":9,"vwap":1345},"2026-02-02",26.56,26.55,26.79,5593400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1257,"change":424,"percent_change":324,"volume":1352,"transactions":9,"vwap":1257},"2026-01-30",26.66,26.75,26.48,9122600,{"date":1354,"open":1315,"high":1303,"low":1355,"close":1258,"change":549,"percent_change":467,"volume":1356,"transactions":9,"vwap":1258},"2026-01-29",26.41,10584300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1045,"change":144,"percent_change":549,"volume":1362,"transactions":9,"vwap":1045},"2026-01-28",26.92,26.94,26.78,7958000,{"date":1364,"open":1316,"high":1365,"low":1251,"close":1337,"change":839,"percent_change":520,"volume":1366,"transactions":9,"vwap":1337},"2026-01-27",26.89,3849500,{"date":1368,"open":1349,"high":1316,"low":1257,"close":1350,"change":402,"percent_change":815,"volume":1369,"transactions":9,"vwap":1350},"2026-01-26",5014700,{"date":1371,"open":1270,"high":1305,"low":1046,"close":1253,"change":502,"percent_change":733,"volume":1372,"transactions":9,"vwap":1253},"2026-01-23",11792200,{"date":1374,"open":1375,"high":1350,"low":1044,"close":1349,"change":261,"percent_change":1285,"volume":1376,"transactions":9,"vwap":1349},"2026-01-22",26.69,7009700,{"date":1378,"open":1059,"high":1257,"low":1062,"close":1052,"change":1032,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1052},"2026-01-21",1.14,14407100,{"date":1382,"open":1236,"high":1351,"low":1383,"close":1384,"change":1333,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-20",26.17,26.21,-1.98,11093800,{"date":1388,"open":1389,"high":1045,"low":1390,"close":1259,"change":1391,"percent_change":502,"volume":1392,"transactions":9,"vwap":1259},"2026-01-16",26.81,26.68,-0.01,6581400,{"date":1394,"open":1045,"high":1365,"low":1310,"close":1350,"change":72,"percent_change":658,"volume":1395,"transactions":9,"vwap":1350},"2026-01-15",8089300,{"date":1397,"open":1390,"high":1305,"low":1052,"close":1390,"change":424,"percent_change":324,"volume":1398,"transactions":9,"vwap":1390},"2026-01-14",8475700,{"date":1400,"open":1036,"high":1401,"low":1375,"close":1345,"change":648,"percent_change":802,"volume":1402,"transactions":9,"vwap":1345},"2026-01-13",26.88,7066700,{"date":1404,"open":1349,"high":1315,"low":1257,"close":1309,"change":475,"percent_change":511,"volume":1405,"transactions":9,"vwap":1309},"2026-01-12",5539700,{"date":1407,"open":1390,"high":1045,"low":1241,"close":1345,"change":476,"percent_change":512,"volume":1408,"transactions":9,"vwap":1345},"2026-01-09",6471300,{"date":1410,"open":1046,"high":1349,"low":1411,"close":1253,"change":289,"percent_change":631,"volume":1412,"transactions":9,"vwap":1253},"2026-01-08",26.53,6704300,{"date":1414,"open":1305,"high":1251,"low":1044,"close":1314,"change":386,"percent_change":415,"volume":1415,"transactions":9,"vwap":1314},"2026-01-07",5521300,{"date":1417,"open":1229,"high":1305,"low":1052,"close":1418,"change":989,"percent_change":202,"volume":1419,"transactions":9,"vwap":1418},"2026-01-06",26.7,5751900,{"date":1421,"open":1231,"high":1265,"low":1231,"close":1229,"change":869,"percent_change":753,"volume":1422,"transactions":9,"vwap":1229},"2026-01-05",7515600,{"date":1424,"open":1245,"high":1252,"low":1061,"close":1264,"change":222,"percent_change":1032,"volume":1425,"transactions":9,"vwap":1264},"2026-01-02",10511100,{"date":1427,"open":1290,"high":1290,"low":1062,"close":1062,"change":46,"percent_change":81,"volume":1428,"transactions":9,"vwap":1062},"2025-12-31",5774300,{"date":1430,"open":1223,"high":1052,"low":1252,"close":1231,"change":648,"percent_change":802,"volume":1431,"transactions":9,"vwap":1231},"2025-12-30",4447700,{"date":1433,"open":1223,"high":1269,"low":1355,"close":1246,"change":386,"percent_change":415,"volume":1434,"transactions":9,"vwap":1246},"2025-12-29",5176300,{"date":1436,"open":1314,"high":1270,"low":1269,"close":1046,"change":1437,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1046},"2025-12-26",0,3991900,{"date":1440,"open":1052,"high":1314,"low":1441,"close":1046,"change":222,"percent_change":1032,"volume":1442,"transactions":9,"vwap":1046},"2025-12-24",26.5,1894400,{"date":1444,"open":1245,"high":1052,"low":1245,"close":1441,"change":222,"percent_change":1032,"volume":1445,"transactions":9,"vwap":1441},"2025-12-23",4798500,{"date":1447,"open":1236,"high":1231,"low":1338,"close":1448,"change":511,"percent_change":1232,"volume":1449,"transactions":9,"vwap":1448},"2025-12-22",26.42,4949800,{"date":1451,"open":1291,"high":1452,"low":1066,"close":1062,"change":539,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1062},"2025-12-19",26.26,0.88,8672400,{"date":1456,"open":1457,"high":1383,"low":1199,"close":1204,"change":201,"percent_change":540,"volume":1458,"transactions":9,"vwap":1204},"2025-12-18",26.030001,11867000,{"date":1460,"open":1053,"high":1051,"low":1461,"close":1216,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1216},"2025-12-17",25.79,-0.29,-1.11,14023200,{"date":1466,"open":1197,"high":1061,"low":1199,"close":1205,"change":549,"percent_change":234,"volume":1467,"transactions":9,"vwap":1205},"2025-12-16",12819200,{"date":1469,"open":1203,"high":1245,"low":1327,"close":1072,"change":648,"percent_change":802,"volume":1470,"transactions":9,"vwap":1072},"2025-12-15",13407900,{"date":1472,"open":1441,"high":1052,"low":1473,"close":1384,"change":101,"percent_change":1271,"volume":1474,"transactions":9,"vwap":1384},"2025-12-12",26.13,10417900,{"date":1476,"open":1203,"high":1411,"low":1452,"close":1052,"change":72,"percent_change":658,"volume":1477,"transactions":9,"vwap":1052},"2025-12-11",9299600,{"date":1479,"open":1384,"high":1441,"low":1198,"close":1231,"change":519,"percent_change":573,"volume":1480,"transactions":9,"vwap":1231},"2025-12-10",8505200,{"date":1482,"open":1264,"high":1252,"low":1264,"close":1060,"change":1391,"percent_change":502,"volume":1483,"transactions":9,"vwap":1060},"2025-12-09",5565800,{"date":1485,"open":1223,"high":1223,"low":1320,"close":1338,"change":386,"percent_change":415,"volume":1486,"transactions":9,"vwap":1338},"2025-12-08",6815400,{"date":1488,"open":1355,"high":1269,"low":1275,"close":1252,"change":631,"percent_change":261,"volume":1489,"transactions":9,"vwap":1252},"2025-12-05",6660000,{"date":1491,"open":1280,"high":1280,"low":1320,"close":1492,"change":631,"percent_change":261,"volume":1493,"transactions":9,"vwap":1492},"2025-12-04",26.39,6431800,{"date":1495,"open":1198,"high":1275,"low":1383,"close":1203,"change":1082,"percent_change":593,"volume":1496,"transactions":9,"vwap":1203},"2025-12-03",11185200,{"date":1498,"open":1452,"high":1060,"low":1051,"close":1062,"change":631,"percent_change":261,"volume":1499,"transactions":9,"vwap":1062},"2025-12-02",7363900,{"date":1501,"open":1327,"high":1059,"low":1327,"close":1198,"change":491,"percent_change":1247,"volume":1502,"transactions":9,"vwap":1198},"2025-12-01",7182400,{"date":1504,"open":1384,"high":1060,"low":1211,"close":1222,"change":190,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1222},"2025-11-28",0.61,2655900,{"date":1508,"open":1291,"high":1068,"low":1066,"close":1072,"change":476,"percent_change":1074,"volume":1509,"transactions":9,"vwap":1072},"2025-11-26",8158100,{"date":1511,"open":1512,"high":1457,"low":1158,"close":1170,"change":1054,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1170},"2025-11-25",25.71,1.09,8081200,{"date":1516,"open":1184,"high":1179,"low":1094,"close":1512,"change":701,"percent_change":298,"volume":1517,"transactions":9,"vwap":1512},"2025-11-24",7857000,{"date":1519,"open":1106,"high":1520,"low":1521,"close":1086,"change":1054,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1086},"2025-11-21",25.54,24.99,1.12,13552100,{"date":1525,"open":1526,"high":1073,"low":1527,"close":1152,"change":23,"percent_change":1193,"volume":1528,"transactions":9,"vwap":1152},"2025-11-20",25.84,25.030001,27039500,{"date":1530,"open":1150,"high":1144,"low":1101,"close":1531,"change":222,"percent_change":313,"volume":1532,"transactions":9,"vwap":1531},"2025-11-19",25.45,10791600,{"date":1534,"open":1151,"high":1535,"low":1536,"close":1079,"change":802,"percent_change":410,"volume":1537,"transactions":9,"vwap":1079},"2025-11-18",25.56,25.19,16153600,{"date":1539,"open":1162,"high":1169,"low":1094,"close":1535,"change":467,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1535},"2025-11-17",-1.01,12718500,{"date":1543,"open":1158,"high":1544,"low":1164,"close":1171,"change":1437,"percent_change":1437,"volume":1545,"transactions":9,"vwap":1171},"2025-11-14",25.98,13693500,{"date":1547,"open":1383,"high":1211,"low":1548,"close":1171,"change":106,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1171},"2025-11-13",25.77,-1.83,11349700,{"date":1552,"open":1236,"high":1275,"low":1384,"close":1059,"change":306,"percent_change":222,"volume":1553,"transactions":9,"vwap":1059},"2025-11-12",8830300,{"date":1555,"open":1061,"high":1264,"low":1473,"close":1289,"change":475,"percent_change":511,"volume":1556,"transactions":9,"vwap":1289},"2025-11-11",7561800,{"date":1558,"open":1291,"high":1320,"low":1204,"close":1062,"change":759,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1062},"2025-11-10",1.51,6635400,{"date":1562,"open":1210,"high":1189,"low":1531,"close":1526,"change":868,"percent_change":539,"volume":1563,"transactions":9,"vwap":1526},"2025-11-07",10286400,{"date":1565,"open":1066,"high":1205,"low":1176,"close":1566,"change":280,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-06",25.78,-1.19,9153400,{"date":1570,"open":1544,"high":1230,"low":1073,"close":1205,"change":519,"percent_change":573,"volume":1571,"transactions":9,"vwap":1205},"2025-11-05",5218000,{"date":1573,"open":1067,"high":1383,"low":1073,"close":1544,"change":116,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1544},"2025-11-04",-1.22,8672800,{"date":1577,"open":1280,"high":1280,"low":1072,"close":1059,"change":306,"percent_change":222,"volume":1578,"transactions":9,"vwap":1059},"2025-11-03",6086400,{"date":1580,"open":1236,"high":1245,"low":1051,"close":1289,"change":839,"percent_change":701,"volume":1581,"transactions":9,"vwap":1289},"2025-10-31",7110400,{"date":1583,"open":1264,"high":1448,"low":1383,"close":1061,"change":673,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1061},"2025-10-30",-1.06,9675000,{"date":1587,"open":1229,"high":1265,"low":1059,"close":1281,"change":1437,"percent_change":1437,"volume":1588,"transactions":9,"vwap":1281},"2025-10-29",9358400,{"date":1590,"open":1441,"high":1269,"low":1355,"close":1281,"change":306,"percent_change":222,"volume":1591,"transactions":9,"vwap":1281},"2025-10-28",4201500,{"date":1593,"open":1236,"high":1290,"low":1338,"close":1231,"change":393,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1231},"2025-10-27",1.19,2988900,{"date":1597,"open":1327,"high":1211,"low":1205,"close":1473,"change":201,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1473},"2025-10-24",0.77,4177500,{"date":1601,"open":1566,"high":1602,"low":1162,"close":1603,"change":511,"percent_change":929,"volume":1604,"transactions":9,"vwap":1603},"2025-10-23",25.97,25.93,4753900,{"date":1606,"open":1603,"high":1199,"low":1158,"close":1607,"change":361,"percent_change":53,"volume":1608,"transactions":9,"vwap":1607},"2025-10-22",25.74,8710400,{"date":1610,"open":1611,"high":1170,"low":1172,"close":1217,"change":1437,"percent_change":1437,"volume":1612,"transactions":9,"vwap":1217},"2025-10-21",25.92,4322600,{"date":1614,"open":1607,"high":1073,"low":1607,"close":1217,"change":1054,"percent_change":1513,"volume":1615,"transactions":9,"vwap":1217},"2025-10-20",3678500,{"date":1617,"open":1184,"high":1618,"low":1150,"close":1191,"change":1082,"percent_change":73,"volume":1619,"transactions":9,"vwap":1191},"2025-10-17",25.68,10368700,{"date":1621,"open":1216,"high":1526,"low":1622,"close":1623,"change":802,"percent_change":410,"volume":1624,"transactions":9,"vwap":1623},"2025-10-16",25.38,25.51,13966300,{"date":1626,"open":1461,"high":1217,"low":1080,"close":1178,"change":1082,"percent_change":73,"volume":1627,"transactions":9,"vwap":1178},"2025-10-15",11524000,{"date":1629,"open":1145,"high":1176,"low":1100,"close":1630,"change":1391,"percent_change":502,"volume":1631,"transactions":9,"vwap":1630},"2025-10-14",25.58,9337200,{"date":1633,"open":1185,"high":1634,"low":1184,"close":1635,"change":759,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-13",25.66,25.59,1.55,6164000,{"date":1639,"open":1199,"high":1640,"low":1126,"close":1138,"change":166,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1138},"2025-10-10",26.01,-2.67,7199300,{"date":1644,"open":1204,"high":1640,"low":1171,"close":1169,"change":386,"percent_change":149,"volume":1645,"transactions":9,"vwap":1169},"2025-10-09",5804000,{"date":1647,"open":1190,"high":1170,"low":1526,"close":1544,"change":190,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1544},"2025-10-08",0.62,3762600,{"date":1651,"open":1544,"high":1170,"low":1162,"close":1171,"change":424,"percent_change":1299,"volume":1652,"transactions":9,"vwap":1171},"2025-10-07",6120400,{"date":1654,"open":1655,"high":1170,"low":1172,"close":1603,"change":693,"percent_change":840,"volume":1656,"transactions":9,"vwap":1603},"2025-10-06",25.96,4011800,{"date":1658,"open":1190,"high":1170,"low":1216,"close":1526,"change":289,"percent_change":631,"volume":1659,"transactions":9,"vwap":1526},"2025-10-03",5083800,{"date":1661,"open":1190,"high":1190,"low":1176,"close":1662,"change":290,"percent_change":1082,"volume":1663,"transactions":9,"vwap":1662},"2025-10-02",25.83,4663200,{"date":1665,"open":1635,"high":1171,"low":1635,"close":1216,"change":693,"percent_change":840,"volume":1666,"transactions":9,"vwap":1216},"2025-10-01",5310300,{"date":1668,"open":1635,"high":1669,"low":1133,"close":1512,"change":222,"percent_change":393,"volume":1670,"transactions":9,"vwap":1512},"2025-09-30",25.72,7050800,{"date":1672,"open":1210,"high":1618,"low":1535,"close":1191,"change":72,"percent_change":223,"volume":1673,"transactions":9,"vwap":1191},"2025-09-29",6665500,{"date":1675,"open":1184,"high":1158,"low":1151,"close":1535,"change":476,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1535},"2025-09-26",0.67,6406500,{"date":1679,"open":1622,"high":1531,"low":1134,"close":1150,"change":333,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1150},"2025-09-25",-0.55,7088200,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-09-24",25.69,25.48,25.53,-0.18,-0.7,4993600,{"date":1691,"open":1662,"high":1177,"low":1634,"close":1512,"change":491,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1512},"2025-09-23",-0.5,4757600,{"date":1695,"open":1210,"high":1172,"low":1192,"close":1526,"change":519,"percent_change":1089,"volume":1696,"transactions":9,"vwap":1526},"2025-09-22",3350200,{"date":1698,"open":1512,"high":1179,"low":1699,"close":1176,"change":839,"percent_change":759,"volume":1700,"transactions":9,"vwap":1176},"2025-09-19",25.6,4232000,{"date":1702,"open":1699,"high":1512,"low":1686,"close":1191,"change":261,"percent_change":583,"volume":1703,"transactions":9,"vwap":1191},"2025-09-18",5752500,{"date":1705,"open":1623,"high":1706,"low":1707,"close":1685,"change":1391,"percent_change":502,"volume":1708,"transactions":9,"vwap":1685},"2025-09-17",25.61,25.28,7470100,{"date":1710,"open":1711,"high":1535,"low":1531,"close":1164,"change":243,"percent_change":22,"volume":1712,"transactions":9,"vwap":1164},"2025-09-16",25.55,3656100,{"date":1714,"open":1685,"high":1711,"low":1080,"close":1133,"change":519,"percent_change":1089,"volume":1715,"transactions":9,"vwap":1133},"2025-09-15",4725300,{"date":1717,"open":1088,"high":1685,"low":1150,"close":1718,"change":144,"percent_change":233,"volume":1719,"transactions":9,"vwap":1718},"2025-09-12",25.41,3820800,{"date":1721,"open":1707,"high":1080,"low":1140,"close":1132,"change":539,"percent_change":88,"volume":1722,"transactions":9,"vwap":1132},"2025-09-11",5018200,{"date":1724,"open":1707,"high":1725,"low":1139,"close":1138,"change":868,"percent_change":351,"volume":1726,"transactions":9,"vwap":1138},"2025-09-10",25.31,5645000,{"date":1728,"open":1108,"high":1729,"low":1527,"close":1139,"change":290,"percent_change":1082,"volume":1730,"transactions":9,"vwap":1139},"2025-09-09",25.17,5441000,{"date":1732,"open":1108,"high":1139,"low":1733,"close":1734,"change":72,"percent_change":1054,"volume":1735,"transactions":9,"vwap":1734},"2025-09-08",25.040001,25.11,6480800,{"date":1737,"open":1536,"high":1738,"low":1739,"close":1733,"change":648,"percent_change":556,"volume":1740,"transactions":9,"vwap":1733},"2025-09-05",25.23,24.88,9338900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":212,"percent_change":1453,"volume":1746,"transactions":9,"vwap":1744},"2025-09-04",24.89,25.09,24.86,4504000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":839,"percent_change":939,"volume":1753,"transactions":9,"vwap":1752},"2025-09-03",24.84,24.9,24.75,24.87,7393200,{"date":1755,"open":1107,"high":1756,"low":1757,"close":1756,"change":361,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-09-02",24.77,24.55,-0.68,7404400,{"date":1761,"open":1152,"high":1152,"low":1745,"close":1762,"change":733,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-08-29",24.94,-0.6,6920900,{"date":1766,"open":1527,"high":1734,"low":1093,"close":1744,"change":693,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1744},"2025-08-28",0.36,4439900,{"date":1770,"open":1771,"high":1772,"low":1750,"close":1773,"change":72,"percent_change":1054,"volume":1774,"transactions":9,"vwap":1773},"2025-08-27",24.92,25.02,25,3826700,{"date":1776,"open":1118,"high":1762,"low":1777,"close":1127,"change":519,"percent_change":297,"volume":1778,"transactions":9,"vwap":1127},"2025-08-26",24.8,3552300,{"date":1780,"open":1739,"high":1771,"low":1781,"close":1118,"change":424,"percent_change":604,"volume":1782,"transactions":9,"vwap":1118},"2025-08-25",24.81,4689800,{"date":1784,"open":1785,"high":1521,"low":1786,"close":1127,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1127},"2025-08-22",24.59,24.58,0.41,1.67,7345500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":233,"percent_change":1328,"volume":1796,"transactions":9,"vwap":1795},"2025-08-21",24.51,24.6,24.44,24.52,5375400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1793,"change":549,"percent_change":673,"volume":1802,"transactions":9,"vwap":1793},"2025-08-20",24.65,24.66,24.4,9015300,{"date":1804,"open":1781,"high":1805,"low":1806,"close":1105,"change":733,"percent_change":1763,"volume":1807,"transactions":9,"vwap":1105},"2025-08-19",24.85,24.62,5545100,{"date":1809,"open":1810,"high":1119,"low":1811,"close":1118,"change":289,"percent_change":631,"volume":1812,"transactions":9,"vwap":1118},"2025-08-18",24.78,24.76,4976300,{"date":1814,"open":1095,"high":1771,"low":1811,"close":1781,"change":648,"percent_change":556,"volume":1815,"transactions":9,"vwap":1781},"2025-08-15",6085400,{"date":1817,"open":1777,"high":1743,"low":1756,"close":1745,"change":502,"percent_change":377,"volume":1818,"transactions":9,"vwap":1745},"2025-08-14",5198100,{"date":1820,"open":1752,"high":1771,"low":1777,"close":1750,"change":1082,"percent_change":460,"volume":1821,"transactions":9,"vwap":1750},"2025-08-13",6642600,{"date":1823,"open":1785,"high":1824,"low":1825,"close":1810,"change":393,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1810},"2025-08-12",24.79,24.53,1.27,4038800,{"date":1829,"open":1830,"high":1831,"low":1794,"close":1832,"change":555,"percent_change":156,"volume":1833,"transactions":9,"vwap":1832},"2025-08-11",24.56,24.61,24.47,5757200,{"date":1835,"open":1794,"high":1830,"low":1836,"close":1825,"change":261,"percent_change":1648,"volume":1837,"transactions":9,"vwap":1825},"2025-08-08",24.43,6874600,{"date":1839,"open":1757,"high":1840,"low":1841,"close":1842,"change":1437,"percent_change":1437,"volume":1843,"transactions":9,"vwap":1842},"2025-08-07",24.57,24.25,24.38,7719400,{"date":1845,"open":1841,"high":1846,"low":1847,"close":1842,"change":459,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1842},"2025-08-06",24.42,24.22,0.58,6060200,{"date":1851,"open":1852,"high":1801,"low":1853,"close":1854,"change":244,"percent_change":324,"volume":1855,"transactions":9,"vwap":1854},"2025-08-05",24.37,24.17,24.24,6273900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":520,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-08-04",24.13,24.34,24.12,1.54,5107800,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":23,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-01",24.15,23.85,23.97,-1.64,10209200,{"date":1871,"open":1800,"high":1872,"low":1859,"close":1852,"change":424,"percent_change":684,"volume":1873,"transactions":9,"vwap":1852},"2025-07-31",24.68,8351600,{"date":1875,"open":1876,"high":1806,"low":1877,"close":1878,"change":243,"percent_change":22,"volume":1879,"transactions":9,"vwap":1878},"2025-07-30",24.54,24.36,24.48,5753500,{"date":1881,"open":1882,"high":1799,"low":1832,"close":1792,"change":549,"percent_change":673,"volume":1883,"transactions":9,"vwap":1792},"2025-07-29",24.64,9072400,{"date":1885,"open":1806,"high":1107,"low":1825,"close":1786,"change":1391,"percent_change":502,"volume":1886,"transactions":9,"vwap":1786},"2025-07-28",3723700,{"date":1888,"open":1795,"high":1831,"low":1889,"close":1785,"change":519,"percent_change":851,"volume":1890,"transactions":9,"vwap":1785},"2025-07-25",24.49,2561900,{"date":1892,"open":1889,"high":1876,"low":1832,"close":1878,"change":1437,"percent_change":1437,"volume":1893,"transactions":9,"vwap":1878},"2025-07-24",3288800,{"date":1895,"open":1852,"high":1889,"low":1896,"close":1878,"change":201,"percent_change":352,"volume":1897,"transactions":9,"vwap":1878},"2025-07-23",24.32,4127600,{"date":1899,"open":1900,"high":1901,"low":1865,"close":26,"change":290,"percent_change":1082,"volume":1902,"transactions":9,"vwap":26},"2025-07-22",24.26,24.31,3822000,{"date":1904,"open":26,"high":1842,"low":1854,"close":1841,"change":306,"percent_change":222,"volume":1905,"transactions":9,"vwap":1841},"2025-07-21",2681600,{"date":1907,"open":1896,"high":1896,"low":1908,"close":1909,"change":243,"percent_change":22,"volume":1910,"transactions":9,"vwap":1909},"2025-07-18",24.18,24.23,3196300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1900,"change":476,"percent_change":1040,"volume":1916,"transactions":9,"vwap":1900},"2025-07-17",24.11,24.27,24.09,3566000,{"date":1918,"open":1919,"high":1913,"low":1920,"close":1915,"change":693,"percent_change":701,"volume":1921,"transactions":9,"vwap":1915},"2025-07-16",24.07,23.83,4412800,{"date":1923,"open":1847,"high":1909,"low":1924,"close":1925,"change":491,"percent_change":378,"volume":1926,"transactions":9,"vwap":1925},"2025-07-15",23.99,24,4107000,{"date":1928,"open":1929,"high":1930,"low":1925,"close":1858,"change":868,"percent_change":722,"volume":1931,"transactions":9,"vwap":1858},"2025-07-14",24.030001,24.14,3108500,{"date":1933,"open":1934,"high":1860,"low":1925,"close":1919,"change":386,"percent_change":425,"volume":1935,"transactions":9,"vwap":1919},"2025-07-11",24.049999,3610600,{"date":1937,"open":1860,"high":1847,"low":1938,"close":1939,"change":868,"percent_change":722,"volume":1940,"transactions":9,"vwap":1939},"2025-07-10",24.059999,24.16,2924400,{"date":1942,"open":1929,"high":1860,"low":1867,"close":1943,"change":459,"percent_change":1848,"volume":1944,"transactions":9,"vwap":1943},"2025-07-09",24.1,3460700,{"date":1946,"open":1924,"high":1947,"low":1948,"close":1949,"change":1391,"percent_change":502,"volume":1950,"transactions":9,"vwap":1949},"2025-07-08",24.02,23.92,23.96,4926300,{"date":1952,"open":1938,"high":1915,"low":1953,"close":1867,"change":361,"percent_change":1688,"volume":1954,"transactions":9,"vwap":1867},"2025-07-07",23.84,8711700,{"date":1956,"open":1947,"high":1908,"low":1947,"close":1930,"change":511,"percent_change":947,"volume":1957,"transactions":9,"vwap":1930},"2025-07-03",1918700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":402,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-07-02",23.82,23.95,23.79,0.55,2700600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1960,"change":1391,"percent_change":502,"volume":1970,"transactions":9,"vwap":1960},"2025-07-01",23.77,23.88,23.73,4804800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1920,"change":1082,"percent_change":262,"volume":1976,"transactions":9,"vwap":1920},"2025-06-30",23.8,23.87,23.72,6000500,{"date":1978,"open":1979,"high":1967,"low":1980,"close":1981,"change":1082,"percent_change":262,"volume":1982,"transactions":9,"vwap":1981},"2025-06-27",23.66,23.56,23.71,5389100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":201,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-06-26",23.48,23.61,23.45,23.59,0.86,2681800,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":386,"percent_change":1153,"volume":1996,"transactions":9,"vwap":1995},"2025-06-25",23.47,23.35,23.39,4118600,{"date":1998,"open":1999,"high":2000,"low":1994,"close":1985,"change":658,"percent_change":1522,"volume":2001,"transactions":9,"vwap":1985},"2025-06-24",23.37,23.52,3301800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":212,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-06-23",23,23.23,22.88,23.22,0.96,5191700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2004,"change":648,"percent_change":38,"volume":2015,"transactions":9,"vwap":2004},"2025-06-20",23.15,23.19,22.94,5481500,{"date":2017,"open":2018,"high":2013,"low":2004,"close":2018,"change":289,"percent_change":631,"volume":2019,"transactions":9,"vwap":2018},"2025-06-18",23.049999,4032300,{"date":2021,"open":2022,"high":2013,"low":2004,"close":2023,"change":1687,"percent_change":1339,"volume":2024,"transactions":9,"vwap":2023},"2025-06-17",23.14,23.040001,5555800,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2007,"change":869,"percent_change":88,"volume":2029,"transactions":9,"vwap":2007},"2025-06-16",23.13,23.3,5134000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":234,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-06-13",23.07,23.2,22.95,23.01,-1.16,5389200,{"date":2039,"open":2022,"high":2040,"low":2041,"close":2040,"change":72,"percent_change":1032,"volume":2042,"transactions":9,"vwap":2040},"2025-06-12",23.28,23.12,4075000,{"date":2044,"open":2045,"high":1994,"low":2027,"close":2046,"change":648,"percent_change":46,"volume":2047,"transactions":9,"vwap":2046},"2025-06-11",23.31,23.21,5221000,{"date":2049,"open":2050,"high":2051,"low":2027,"close":2052,"change":519,"percent_change":460,"volume":2053,"transactions":9,"vwap":2052},"2025-06-10",23.18,23.29,23.26,4195500,{"date":2055,"open":2056,"high":2007,"low":2057,"close":2012,"change":290,"percent_change":402,"volume":2058,"transactions":9,"vwap":2012},"2025-06-09",23.16,23.1,3318600,{"date":2060,"open":2061,"high":2050,"low":2023,"close":2041,"change":351,"percent_change":394,"volume":2062,"transactions":9,"vwap":2041},"2025-06-06",23.09,3839500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2006,"change":386,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2006},"2025-06-05",23.059999,23.11,22.81,-0.39,5738800,{"date":2071,"open":2035,"high":2065,"low":2072,"close":2073,"change":144,"percent_change":386,"volume":2074,"transactions":9,"vwap":2073},"2025-06-04",22.96,22.97,3049900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":190,"percent_change":881,"volume":2081,"transactions":9,"vwap":2080},"2025-06-03",22.84,23.02,22.8,22.99,4781800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":519,"percent_change":460,"volume":2087,"transactions":9,"vwap":2085},"2025-06-02",22.67,22.83,22.53,4080500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1391,"percent_change":502,"volume":2094,"transactions":9,"vwap":2093},"2025-05-30",22.69,22.78,22.48,22.72,4837600,{"date":2096,"open":2006,"high":2006,"low":2097,"close":2098,"change":222,"percent_change":840,"volume":2099,"transactions":9,"vwap":2098},"2025-05-29",22.59,22.73,4562400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":333,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-05-28",22.79,22.85,22.62,22.65,-0.61,4187400,{"date":2109,"open":2097,"high":2079,"low":2086,"close":2102,"change":593,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2102},"2025-05-27",2.06,3614400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":333,"percent_change":1013,"volume":2118,"transactions":9,"vwap":2117},"2025-05-23",22.19,22.42,22.16,22.33,4583400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1437,"percent_change":1437,"volume":2125,"transactions":9,"vwap":2124},"2025-05-22",22.44,22.61,22.4,22.47,5454400,{"date":2127,"open":2093,"high":2077,"low":2128,"close":2124,"change":23,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2124},"2025-05-21",22.41,-1.75,7014300,{"date":2132,"open":2006,"high":2133,"low":2134,"close":2135,"change":233,"percent_change":149,"volume":2136,"transactions":9,"vwap":2135},"2025-05-20",22.92,22.74,22.87,4243800,{"date":2138,"open":2090,"high":2073,"low":2139,"close":2034,"change":289,"percent_change":631,"volume":2140,"transactions":9,"vwap":2034},"2025-05-19",22.64,5095300,{"date":2142,"open":2067,"high":2014,"low":2134,"close":2014,"change":190,"percent_change":881,"volume":2143,"transactions":9,"vwap":2014},"2025-05-16",4320100,{"date":2145,"open":2122,"high":2102,"low":2146,"close":2091,"change":519,"percent_change":815,"volume":2147,"transactions":9,"vwap":2091},"2025-05-15",22.57,3692200,{"date":2149,"open":2150,"high":2134,"low":2151,"close":2084,"change":306,"percent_change":693,"volume":2152,"transactions":9,"vwap":2084},"2025-05-14",22.7,22.6,6102900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2105,"change":190,"percent_change":1040,"volume":2158,"transactions":9,"vwap":2105},"2025-05-13",22.52,22.75,22.51,4500200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1040,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-05-12",22.45,22.5,22.28,22.49,3.26,4709300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1391,"percent_change":648,"volume":2173,"transactions":9,"vwap":2172},"2025-05-09",21.88,21.9,21.72,21.78,2690000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":989,"percent_change":1260,"volume":2180,"transactions":9,"vwap":2179},"2025-05-08",21.8,22,21.66,21.79,2653100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":72,"percent_change":313,"volume":2187,"transactions":9,"vwap":2186},"2025-05-07",21.6,21.71,21.43,21.61,2535800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":377,"percent_change":410,"volume":2194,"transactions":9,"vwap":2193},"2025-05-06",21.51,21.7,21.45,21.54,2350100,{"date":2196,"open":2178,"high":2197,"low":2198,"close":2191,"change":22,"percent_change":1680,"volume":2199,"transactions":9,"vwap":2191},"2025-05-05",21.84,21.64,2877300,{"date":2201,"open":2171,"high":2170,"low":2178,"close":2202,"change":2203,"percent_change":1861,"volume":2204,"transactions":9,"vwap":2202},"2025-05-02",21.82,0.33,3454900,{"date":2206,"open":2207,"high":2171,"low":2208,"close":2209,"change":459,"percent_change":996,"volume":2210,"transactions":9,"vwap":2209},"2025-05-01",21.57,21.48,21.49,3639300,{"date":2212,"open":2213,"high":2214,"low":176,"close":2215,"change":1437,"percent_change":1437,"volume":2216,"transactions":9,"vwap":2215},"2025-04-30",21.08,21.41,21.35,4279100,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2215,"change":1082,"percent_change":1285,"volume":2221,"transactions":9,"vwap":2215},"2025-04-29",21.15,21.4,3101200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2224,"change":306,"percent_change":693,"volume":2227,"transactions":9,"vwap":2224},"2025-04-28",21.23,21.32,20.99,4646700,{"date":180,"open":2229,"high":2230,"low":2231,"close":2232,"change":261,"percent_change":1040,"volume":2233,"transactions":9,"vwap":2232},21.059999,21.22,20.94,21.21,3658100]