[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHD":3,"homepage-market-summary":30,"stock-historical-SCHD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHD","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 US Dividend Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2649,1.066,"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},32.65,32.84,32.8799,32.63,32.85,-0.2,-0.61,21422501.216401,35.31,26.32,21326866.714582004,70.4,3762,{"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},25.41,19618894,7160896445.360083,27.19,"2025-04-25",[183,186,196,205,215,222,230,239,249,259,270,281,291,302,311,321,332,342,353,363,374,383,394,405,415,424,434,441,449,457,467,475,485,493,501,509,517,523,534,543,551,559,566,575,584,592,600,609,618,627,635,643,652,662,669,679,688,694,702,710,720,731,738,745,750,756,762,769,776,784,791,797,803,810,817,823,828,833,838,843,849,855,860,864,869,874,879,885,891,897,902,907,911,915,918,923,926,930,934,941,945,950,955,960,964,969,977,983,989,995,1001,1008,1015,1022,1027,1034,1041,1048,1054,1060,1067,1075,1082,1087,1093,1100,1103,1107,1112,1115,1119,1124,1129,1134,1138,1142,1148,1153,1157,1162,1167,1175,1179,1186,1191,1194,1198,1202,1208,1214,1218,1222,1228,1232,1236,1239,1243,1247,1250,1253,1257,1262,1266,1270,1274,1279,1282,1286,1291,1295,1302,1307,1315,1322,1328,1334,1341,1347,1353,1359,1367,1372,1380,1387,1394,1400,1405,1411,1418,1426,1432,1437,1444,1449,1455,1462,1467,1472,1475,1479,1484,1490,1496,1502,1507,1511,1516,1521,1525,1530,1534,1539,1545,1550,1554,1558,1563,1571,1577,1583,1591,1598,1603,1610,1616,1619,1622,1627,1634,1642,1648,1655,1661,1667,1673,1678,1683,1686,1691,1694,1699,1702,1705,1708,1713,1717,1723,1728,1732,1739,1743,1747,1751,1754,1759,1762,1766,1770,1773,1778,1783,1786,1790,1793,1796,1799,1802,1806,1810,1814,1818,1821,1824,1828,1831,1834,1839,1844,1850,1853,1857,1860,1864,1869,1872,1875,1878,1882,1885,1888,1892,1897,1902,1906,1909,1913,1916,1921,1927,1933,1937,1940,1943,1946,1949,1952,1957,1960,1963,1966,1969,1973,1976,1979,1983,1986,1990,1995,1998,2001,2005,2009,2013,2018,2024,2028,2031,2034,2037,2040,2044,2047,2050,2053,2057,2060,2064,2070,2075,2080,2085,2090,2096,2101,2105,2111,2117,2124,2127,2133,2136,2140,2144,2148,2153,2159,2166,2173,2177,2184,2190,2195,2200,2204,2208],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},212572,32.7135,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",32.755,32.92,32.71,0.13,0.4,19935162.78742,211210,32.819,{"date":197,"open":17,"high":198,"low":199,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",32.74,32.36,32.72,0,24429155.830086,286895,32.6225,{"date":206,"open":207,"high":208,"low":209,"close":200,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",32.77,32.825,32.66,0.06,0.18,20737510.844177,233103,32.7201,{"date":216,"open":200,"high":217,"low":218,"close":209,"change":191,"percent_change":192,"volume":219,"transactions":220,"vwap":221},"2026-10-01",32.82,32.58,23992280.595838,238132,32.6807,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":116,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",32.97,32.53,-0.97,21092631.18273,275044,32.7467,{"date":231,"open":232,"high":233,"low":234,"close":21,"change":235,"percent_change":106,"volume":236,"transactions":237,"vwap":238},"2026-09-29",32.865,32.95,32.73,-0.16,25686024.124117,289373,32.8252,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":22,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",33.11,33.19,32.96,33.01,-0.6,27620306.989941,282997,33.0367,{"date":250,"open":251,"high":252,"low":244,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",33.04,33.2699,33.21,0.11,0.33,23798852.061291,214669,33.1619,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",33.37,33.425,33.08,33.1,-0.18,-0.54,21475845.865209,220775,33.2016,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",33.48,33.5,33.26,33.28,-0.46,-1.36,23170063.806134,257241,33.3886,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":210,"volume":288,"transactions":289,"vwap":290},"2026-09-22",33.81,33.8486,33.67,33.74,0.02,24316984.698299,209969,33.7516,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",33.73,33.82,33.5501,33.72,0.04,0.12,25218347.223246,280202,33.7008,{"date":303,"open":293,"high":304,"low":305,"close":306,"change":46,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",33.7899,33.58,33.68,-0.62,22392944.61902,259726,33.6641,{"date":312,"open":313,"high":314,"low":283,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",33.965,34.03,33.89,0.05,0.15,21048940.56078,217748,33.9048,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",34.29,34.3,33.71,33.84,-0.49,-1.43,23976977.640716,250655,34.0564,{"date":333,"open":323,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",34.46,34.23,34.33,-0.01,-0.03,17233048.820344,182073,34.3432,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",34.35,34.51,34.28,34.34,0.22,0.64,22897219.954588,203949,34.368,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":191,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",34.2,34.24,34.02,34.12,0.38,18490031.079592,189429,34.1192,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",34.15,34.16,33.94,33.99,-0.1,-0.29,21586899.347167,225940,34.0271,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":116,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",34.45,34.065,34.09,-0.93,25855421.898216,255411,34.176,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",34.662,34.7,34.38,34.41,-0.39,-1.12,31888009.924877,340956,34.4881,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",34.83,34.95,34.78,34.8,-0.28,-0.8,24579920.833162,253599,34.8564,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":72,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",35.11,35.2,34.89,35.08,0.2,21395181.98858,181900,35.0471,{"date":416,"open":396,"high":417,"low":418,"close":419,"change":411,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",35.1,34.81,35.01,0.57,21231793.213664,174782,34.9984,{"date":425,"open":426,"high":427,"low":428,"close":418,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",35.015,35.12,34.72,-0.08,-0.23,23493460.686145,234910,34.8612,{"date":435,"open":436,"high":437,"low":418,"close":409,"change":337,"percent_change":338,"volume":438,"transactions":439,"vwap":440},"2026-08-31",34.92,34.96,20953123.204523,233766,34.8742,{"date":442,"open":443,"high":397,"low":444,"close":445,"change":72,"percent_change":411,"volume":446,"transactions":447,"vwap":448},"2026-08-28",34.87,34.77,34.9,21068416.348052,197677,34.8588,{"date":450,"open":451,"high":452,"low":453,"close":396,"change":38,"percent_change":454,"volume":455,"transactions":456,"vwap":448},"2026-08-27",34.772,34.97,34.702,-0.63,25773465.165661,228645,{"date":458,"open":426,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",35.18,34.98,35.05,-0.06,-0.17,21657623.820512,186803,35.0891,{"date":468,"open":469,"high":470,"low":471,"close":407,"change":369,"percent_change":400,"volume":472,"transactions":473,"vwap":474},"2026-08-25",35.109,35.15,34.94,26614746.727488,207018,35.0755,{"date":476,"open":477,"high":478,"low":407,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",35.125,35.3063,35.21,0.1,0.28,24149133.221111,215533,35.179,{"date":486,"open":487,"high":479,"low":488,"close":407,"change":481,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",34.935,34.91,0.8,19784571.225435,186941,35.0852,{"date":494,"open":460,"high":470,"low":495,"close":396,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",34.82,-0.26,-0.74,21355356.91423,199781,34.9956,{"date":502,"open":444,"high":25,"low":444,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",35.09,0.58,1.68,25515177.18665,186676,35.1229,{"date":510,"open":511,"high":512,"low":513,"close":345,"change":348,"percent_change":349,"volume":514,"transactions":515,"vwap":516},"2026-08-18",34.48,34.62,34.4,23378985.456655,175910,34.5536,{"date":518,"open":344,"high":388,"low":356,"close":323,"change":430,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",-0.67,24547029.920435,273043,34.3152,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",34.47,34.54,34.3801,34.52,0.09,0.26,20698457.425963,208413,34.4742,{"date":535,"open":344,"high":345,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",34.31,34.43,0.17,0.5,18263775.039483,170766,34.3854,{"date":544,"open":545,"high":536,"low":546,"close":547,"change":337,"percent_change":338,"volume":548,"transactions":549,"vwap":550},"2026-08-12",34.19,34.05,34.26,18971147.564513,201497,34.1904,{"date":552,"open":366,"high":347,"low":378,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",34.27,0.08,0.23,22069041.425121,179619,34.2533,{"date":560,"open":315,"high":545,"low":294,"close":545,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",0.29,0.86,24148200.715121,227961,34.0492,{"date":567,"open":568,"high":569,"low":273,"close":570,"change":411,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",33.6,33.91,33.9,0.59,20355925.76462,199787,33.7992,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":210,"percent_change":211,"volume":581,"transactions":582,"vwap":583},"2026-08-06",33.86,33.92,33.55,33.7,22903815.620821,194994,33.6631,{"date":585,"open":367,"high":586,"low":587,"close":588,"change":46,"percent_change":307,"volume":589,"transactions":590,"vwap":591},"2026-08-05",33.96,33.51,33.64,23515278.743577,226955,33.6806,{"date":593,"open":594,"high":595,"low":274,"close":596,"change":561,"percent_change":562,"volume":597,"transactions":598,"vwap":599},"2026-08-04",33.46,33.875,33.85,26996686.533891,224956,33.6368,{"date":601,"open":602,"high":294,"low":603,"close":604,"change":529,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",33.595,33.41,33.56,0.27,24705971.406,269810,33.5452,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":210,"percent_change":211,"volume":615,"transactions":616,"vwap":617},"2026-07-31",33.32,33.535,33.09,33.47,25718160.957942,213630,33.3519,{"date":619,"open":620,"high":621,"low":251,"close":603,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",33.38,33.45,-0.42,-1.24,35446668.954382,242163,33.2613,{"date":628,"open":367,"high":629,"low":630,"close":631,"change":462,"percent_change":265,"volume":632,"transactions":633,"vwap":634},"2026-07-29",34.13,33.78,33.83,30028748.897889,191959,33.9929,{"date":636,"open":637,"high":356,"low":286,"close":315,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",33.76,0.46,1.38,27315385.893895,185737,33.9824,{"date":644,"open":645,"high":568,"low":611,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",33.33,33.43,0.14,0.42,24004204.718822,200996,33.4869,{"date":653,"open":21,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",33.3,32.845,33.29,0.49,1.49,20136105.60692,168195,33.1906,{"date":663,"open":664,"high":224,"low":190,"close":665,"change":369,"percent_change":101,"volume":666,"transactions":667,"vwap":668},"2026-07-23",32.79,32.8,19621055.928191,168445,32.8091,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":554,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",32.99,33.12,32.87,32.9,0.24,16920596.529293,148357,32.9774,{"date":680,"open":681,"high":682,"low":683,"close":217,"change":72,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",32.75,32.83,32.59,0.21,17734417.179931,156695,32.7695,{"date":689,"open":690,"high":233,"low":190,"close":681,"change":235,"percent_change":327,"volume":691,"transactions":692,"vwap":693},"2026-07-20",32.935,19501776.134443,203679,32.8018,{"date":695,"open":242,"high":273,"low":696,"close":697,"change":698,"percent_change":389,"volume":699,"transactions":700,"vwap":701},"2026-07-17",32.8211,32.91,-0.13,22221544.283002,195185,33.0652,{"date":703,"open":704,"high":251,"low":683,"close":251,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",32.6,0.7,2.16,24656839.720632,168954,32.9474,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":647,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",32.25,32.5,32.21,32.34,0.43,16317545.205326,170081,32.3527,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",32.545,32.56,32.18,32.2,-0.36,-1.11,23674475.679514,203226,32.283,{"date":732,"open":218,"high":200,"low":733,"close":723,"change":734,"percent_change":657,"volume":735,"transactions":736,"vwap":737},"2026-07-13",32.47,0.16,18864072.448299,189623,32.5524,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":647,"percent_change":716,"volume":744,"transactions":9,"vwap":743},"2026-07-10",32.31,32.44,32.26,32.4,14202400,{"date":746,"open":747,"high":715,"low":748,"close":742,"change":429,"percent_change":162,"volume":749,"transactions":9,"vwap":742},"2026-07-09",32.24,32.12,17425100,{"date":751,"open":752,"high":753,"low":754,"close":715,"change":22,"percent_change":23,"volume":755,"transactions":9,"vwap":715},"2026-07-08",32.52,32.54,32.32,17997100,{"date":757,"open":758,"high":200,"low":741,"close":753,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":753},"2026-07-07",32.55,0.3,0.93,21176400,{"date":763,"open":764,"high":765,"low":766,"close":747,"change":767,"percent_change":276,"volume":768,"transactions":9,"vwap":747},"2026-07-06",32.38,32.48,32.060001,-0.15,24030700,{"date":770,"open":771,"high":743,"low":766,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",32.07,32.39,0.54,1.7,19859200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":647,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-01",31.75,32.040001,31.74,31.85,0.44,20100300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":38,"percent_change":167,"volume":790,"transactions":9,"vwap":789},"2026-06-30",31.94,31.97,31.69,31.71,20679100,{"date":792,"open":747,"high":747,"low":793,"close":794,"change":235,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-29",31.86,31.93,-0.5,27791000,{"date":798,"open":799,"high":740,"low":787,"close":800,"change":191,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-26",31.99,32.09,0.41,22398300,{"date":804,"open":805,"high":714,"low":806,"close":807,"change":675,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-25",31.83,31.81,31.96,0.76,16436600,{"date":811,"open":812,"high":781,"low":813,"close":814,"change":101,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-24",31.73,31.61,31.72,-0.94,19321200,{"date":818,"open":819,"high":771,"low":820,"close":821,"change":191,"percent_change":801,"volume":822,"transactions":9,"vwap":821},"2026-06-23",31.9,31.79,32.02,19897100,{"date":824,"open":793,"high":779,"low":805,"close":825,"change":826,"percent_change":529,"volume":827,"transactions":9,"vwap":825},"2026-06-22",31.89,0.03,22208900,{"date":829,"open":787,"high":830,"low":778,"close":793,"change":831,"percent_change":38,"volume":832,"transactions":9,"vwap":793},"2026-06-18",31.98,-0.07,21237300,{"date":834,"open":765,"high":713,"low":835,"close":794,"change":245,"percent_change":836,"volume":837,"transactions":9,"vwap":794},"2026-06-17",31.84,-1.84,24015200,{"date":839,"open":840,"high":18,"low":713,"close":225,"change":369,"percent_change":841,"volume":842,"transactions":9,"vwap":225},"2026-06-16",32.67,-0.31,20119700,{"date":844,"open":845,"high":846,"low":704,"close":20,"change":847,"percent_change":126,"volume":848,"transactions":9,"vwap":20},"2026-06-15",32.76,32.86,-0.19,25567300,{"date":850,"open":851,"high":189,"low":852,"close":217,"change":561,"percent_change":853,"volume":854,"transactions":9,"vwap":217},"2026-06-12",32.62,32.57,0.89,20503700,{"date":856,"open":857,"high":190,"low":772,"close":225,"change":605,"percent_change":858,"volume":859,"transactions":9,"vwap":225},"2026-06-11",32.45,0.84,21831600,{"date":861,"open":743,"high":753,"low":747,"close":742,"change":698,"percent_change":862,"volume":863,"transactions":9,"vwap":742},"2026-06-10",-0.4,20776300,{"date":865,"open":754,"high":866,"low":771,"close":772,"change":480,"percent_change":867,"volume":868,"transactions":9,"vwap":772},"2026-06-09",32.41,0.31,23600300,{"date":870,"open":199,"high":753,"low":871,"close":872,"change":337,"percent_change":338,"volume":873,"transactions":9,"vwap":872},"2026-06-08",32.27,32.29,21239400,{"date":875,"open":704,"high":209,"low":872,"close":876,"change":370,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-05",32.3,-0.89,26826000,{"date":880,"open":881,"high":664,"low":882,"close":683,"change":348,"percent_change":883,"volume":884,"transactions":9,"vwap":683},"2026-06-04",32.61,32.49,0.68,18235100,{"date":886,"open":712,"high":887,"low":888,"close":889,"change":201,"percent_change":201,"volume":890,"transactions":9,"vwap":889},"2026-06-03",32.51,32.19,32.37,16608200,{"date":892,"open":893,"high":894,"low":771,"close":889,"change":895,"percent_change":571,"volume":896,"transactions":9,"vwap":889},"2026-06-02",32.14,32.42,0.19,19827000,{"date":898,"open":871,"high":715,"low":899,"close":724,"change":116,"percent_change":900,"volume":901,"transactions":9,"vwap":724},"2026-06-01",32.15,-0.98,27497800,{"date":903,"open":851,"high":904,"low":905,"close":713,"change":698,"percent_change":862,"volume":906,"transactions":9,"vwap":713},"2026-05-29",32.68,32.43,17205900,{"date":908,"open":851,"high":234,"low":713,"close":20,"change":554,"percent_change":909,"volume":910,"transactions":9,"vwap":20},"2026-05-28",0.25,16915400,{"date":912,"open":209,"high":234,"low":225,"close":758,"change":121,"percent_change":913,"volume":914,"transactions":9,"vwap":758},"2026-05-27",-0.37,17388700,{"date":916,"open":846,"high":697,"low":20,"close":840,"change":235,"percent_change":327,"volume":917,"transactions":9,"vwap":840},"2026-05-26",28043700,{"date":919,"open":894,"high":920,"low":764,"close":682,"change":504,"percent_change":921,"volume":922,"transactions":9,"vwap":682},"2026-05-22",32.89,1.8,19172000,{"date":924,"open":779,"high":742,"low":793,"close":712,"change":191,"percent_change":192,"volume":925,"transactions":9,"vwap":712},"2026-05-21",19360600,{"date":927,"open":766,"high":928,"low":786,"close":748,"change":287,"percent_change":210,"volume":929,"transactions":9,"vwap":748},"2026-05-20",32.16,18299100,{"date":931,"open":786,"high":888,"low":835,"close":932,"change":210,"percent_change":895,"volume":933,"transactions":9,"vwap":932},"2026-05-19",32.099998,18074200,{"date":935,"open":936,"high":771,"low":937,"close":779,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":779},"2026-05-18",31.78,31.66,0.32,1.01,20267400,{"date":942,"open":781,"high":819,"low":943,"close":814,"change":429,"percent_change":162,"volume":944,"transactions":9,"vwap":814},"2026-05-15",31.63,16015700,{"date":946,"open":936,"high":947,"low":788,"close":948,"change":316,"percent_change":734,"volume":949,"transactions":9,"vwap":948},"2026-05-14",31.95,31.8,20145900,{"date":951,"open":952,"high":936,"low":953,"close":778,"change":337,"percent_change":338,"volume":954,"transactions":9,"vwap":778},"2026-05-13",31.76,31.57,16077400,{"date":956,"open":948,"high":835,"low":957,"close":952,"change":958,"percent_change":826,"volume":959,"transactions":9,"vwap":952},"2026-05-12",31.52,0.01,22999900,{"date":961,"open":962,"high":787,"low":943,"close":778,"change":191,"percent_change":801,"volume":963,"transactions":9,"vwap":778},"2026-05-11",31.82,24800700,{"date":965,"open":788,"high":820,"low":966,"close":967,"change":554,"percent_change":909,"volume":968,"transactions":9,"vwap":967},"2026-05-08",31.53,31.62,20946800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":121,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-07",31.51,31.7,31.27,31.54,-0.38,24151200,{"date":978,"open":979,"high":778,"low":980,"close":937,"change":338,"percent_change":981,"volume":982,"transactions":9,"vwap":937},"2026-05-06",31.64,31.56,-0.09,20183600,{"date":984,"open":985,"high":986,"low":987,"close":788,"change":538,"percent_change":773,"volume":988,"transactions":9,"vwap":788},"2026-05-05",31.5,31.77,31.35,16891100,{"date":990,"open":778,"high":936,"low":991,"close":957,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":957},"2026-05-04",31.46,-0.34,-1.07,22058900,{"date":996,"open":997,"high":998,"low":962,"close":793,"change":46,"percent_change":999,"volume":1000,"transactions":9,"vwap":793},"2026-05-01",32.080002,32.13,-0.65,21039900,{"date":1002,"open":1003,"high":932,"low":1004,"close":771,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":771},"2026-04-30",31.48,31.4,0.62,1.97,21723300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":647,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-29",31.36,31.45,31.3,0.45,17417400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":211,"percent_change":504,"volume":1021,"transactions":9,"vwap":1020},"2026-04-28",31.34,31.47,31.24,31.31,15859900,{"date":1023,"open":1012,"high":957,"low":1024,"close":1025,"change":831,"percent_change":38,"volume":1026,"transactions":9,"vwap":1025},"2026-04-27",31.1,31.13,19472300,{"date":1028,"open":985,"high":1029,"low":1030,"close":1031,"change":38,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-24",31.55,31.14,31.2,-0.7,19340700,{"date":1035,"open":1036,"high":1037,"low":1030,"close":1038,"change":801,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-23",31.16,31.44,31.42,1.32,16814200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":826,"percent_change":480,"volume":1047,"transactions":9,"vwap":1046},"2026-04-22",31.07,31.21,30.94,31.01,15167200,{"date":1049,"open":1050,"high":1019,"low":1045,"close":1051,"change":1052,"percent_change":235,"volume":1053,"transactions":9,"vwap":1051},"2026-04-21",31.19,30.98,-0.05,17909800,{"date":1055,"open":1043,"high":1056,"low":1057,"close":1058,"change":145,"percent_change":462,"volume":1059,"transactions":9,"vwap":1058},"2026-04-20",31.17,30.96,31.030001,17253100,{"date":1061,"open":1062,"high":1024,"low":1063,"close":1064,"change":675,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-17",30.79,30.72,31.049999,0.78,20134700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":734,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-16",30.64,30.86,30.61,30.81,0.52,17406500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":462,"percent_change":22,"volume":1081,"transactions":9,"vwap":1080},"2026-04-15",30.7,30.74,30.51,30.65,19024500,{"date":1083,"open":1084,"high":1078,"low":1079,"close":1085,"change":338,"percent_change":369,"volume":1086,"transactions":9,"vwap":1085},"2026-04-14",30.66,30.71,18705300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1078,"change":211,"percent_change":571,"volume":1092,"transactions":9,"vwap":1078},"2026-04-13",30.59,30.75,30.42,19407400,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":975,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-10",30.97,30.5,30.56,-1.23,19661600,{"date":1101,"open":1062,"high":1095,"low":1063,"close":1045,"change":554,"percent_change":530,"volume":1102,"transactions":9,"vwap":1045},"2026-04-09",31723800,{"date":1104,"open":1097,"high":1070,"low":1079,"close":1070,"change":759,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1070},"2026-04-08",0.98,30778800,{"date":1108,"open":1109,"high":1085,"low":1110,"close":1097,"change":429,"percent_change":496,"volume":1111,"transactions":9,"vwap":1097},"2026-04-07",30.68,30.46,18789600,{"date":1113,"open":1079,"high":1069,"low":1091,"close":1069,"change":554,"percent_change":530,"volume":1114,"transactions":9,"vwap":1069},"2026-04-06",21978700,{"date":1116,"open":1110,"high":1069,"low":1117,"close":1097,"change":316,"percent_change":734,"volume":1118,"transactions":9,"vwap":1097},"2026-04-02",30.38,20626200,{"date":1120,"open":1097,"high":1085,"low":1121,"close":1079,"change":463,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1079},"2026-04-01",30.37,-0.55,31995000,{"date":1125,"open":1077,"high":1072,"low":1126,"close":1109,"change":411,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1109},"2026-03-31",30.44,0.66,30453500,{"date":1130,"open":1109,"high":1078,"low":1131,"close":1132,"change":297,"percent_change":191,"volume":1133,"transactions":9,"vwap":1132},"2026-03-30",30.39,30.48,30521900,{"date":1135,"open":1089,"high":1109,"low":1121,"close":1126,"change":265,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1126},"2026-03-27",-0.59,23433800,{"date":1139,"open":1126,"high":1072,"low":1126,"close":1140,"change":554,"percent_change":530,"volume":1141,"transactions":9,"vwap":1140},"2026-03-26",30.62,20280100,{"date":1143,"open":1144,"high":1069,"low":1117,"close":1145,"change":369,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-25",30.49,30.54,-0.33,27249800,{"date":1149,"open":1150,"high":1151,"low":1121,"close":1069,"change":480,"percent_change":255,"volume":1152,"transactions":9,"vwap":1069},"2026-03-24",30.4,30.8,30013400,{"date":1154,"open":1109,"high":1155,"low":1096,"close":1145,"change":317,"percent_change":657,"volume":1156,"transactions":9,"vwap":1145},"2026-03-23",30.83,33437900,{"date":1158,"open":1140,"high":1159,"low":1160,"close":1131,"change":22,"percent_change":999,"volume":1161,"transactions":9,"vwap":1131},"2026-03-20",30.73,30.23,27516700,{"date":1163,"open":1164,"high":1078,"low":1165,"close":1089,"change":958,"percent_change":826,"volume":1166,"transactions":9,"vwap":1089},"2026-03-19",30.52,30.47,29056900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":913,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-18",30.89,30.93,30.55,30.58,-1.2,26352600,{"date":1176,"open":1046,"high":1056,"low":1170,"close":1177,"change":554,"percent_change":530,"volume":1178,"transactions":9,"vwap":1177},"2026-03-17",30.95,24456000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":72,"percent_change":555,"volume":1185,"transactions":9,"vwap":1184},"2026-03-16",30.92,31,30.82,30.87,30596500,{"date":1187,"open":1188,"high":1189,"low":1090,"close":1151,"change":145,"percent_change":462,"volume":1190,"transactions":9,"vwap":1151},"2026-03-13",30.91,31.059999,30481900,{"date":1192,"open":1070,"high":1024,"low":1078,"close":1183,"change":265,"percent_change":126,"volume":1193,"transactions":9,"vwap":1183},"2026-03-12",22684200,{"date":1195,"open":1196,"high":1058,"low":1072,"close":1182,"change":480,"percent_change":938,"volume":1197,"transactions":9,"vwap":1182},"2026-03-11",30.85,19947100,{"date":1199,"open":1177,"high":1056,"low":1183,"close":1200,"change":121,"percent_change":389,"volume":1201,"transactions":9,"vwap":1200},"2026-03-10",30.9,26716000,{"date":1203,"open":1182,"high":1204,"low":1071,"close":1205,"change":1206,"percent_change":150,"volume":1207,"transactions":9,"vwap":1205},"2026-03-09",31.08,31.02,-0.11,27754600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1025,"change":698,"percent_change":622,"volume":1213,"transactions":9,"vwap":1025},"2026-03-06",31.11,31.15,30.78,30706100,{"date":1215,"open":991,"high":966,"low":1189,"close":1216,"change":400,"percent_change":877,"volume":1217,"transactions":9,"vwap":1216},"2026-03-05",31.26,21798300,{"date":1219,"open":1220,"high":943,"low":973,"close":974,"change":1052,"percent_change":235,"volume":1221,"transactions":9,"vwap":974},"2026-03-04",31.59,36141400,{"date":1223,"open":979,"high":814,"low":1224,"close":1220,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1220},"2026-03-03",31.28,-0.27,-0.85,29375000,{"date":1229,"open":1230,"high":947,"low":813,"close":793,"change":529,"percent_change":481,"volume":1231,"transactions":9,"vwap":793},"2026-03-02",31.92,24565200,{"date":1233,"open":971,"high":820,"low":1004,"close":986,"change":530,"percent_change":1234,"volume":1235,"transactions":9,"vwap":986},"2026-02-27",0.83,17423600,{"date":1237,"open":985,"high":979,"low":1038,"close":971,"change":201,"percent_change":201,"volume":1238,"transactions":9,"vwap":971},"2026-02-26",20177100,{"date":1240,"open":937,"high":937,"low":1224,"close":971,"change":698,"percent_change":1241,"volume":1242,"transactions":9,"vwap":971},"2026-02-25",-0.41,21818500,{"date":1244,"open":1029,"high":972,"low":985,"close":979,"change":254,"percent_change":1245,"volume":1246,"transactions":9,"vwap":979},"2026-02-24",0.35,16288400,{"date":1248,"open":1029,"high":948,"low":1038,"close":966,"change":429,"percent_change":162,"volume":1249,"transactions":9,"vwap":966},"2026-02-23",21142700,{"date":1251,"open":1029,"high":937,"low":1010,"close":813,"change":297,"percent_change":191,"volume":1252,"transactions":9,"vwap":813},"2026-02-20",19596700,{"date":1254,"open":1255,"high":778,"low":991,"close":953,"change":958,"percent_change":826,"volume":1256,"transactions":9,"vwap":953},"2026-02-19",31.6,17596100,{"date":1258,"open":971,"high":1259,"low":1260,"close":980,"change":647,"percent_change":1013,"volume":1261,"transactions":9,"vwap":980},"2026-02-18",31.58,31.41,18596800,{"date":1263,"open":972,"high":1264,"low":1044,"close":1038,"change":847,"percent_change":245,"volume":1265,"transactions":9,"vwap":1038},"2026-02-17",31.88,32704700,{"date":1267,"open":1012,"high":789,"low":1268,"close":813,"change":605,"percent_change":562,"volume":1269,"transactions":9,"vwap":813},"2026-02-13",31.29,29146500,{"date":1271,"open":967,"high":986,"low":1012,"close":1017,"change":101,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1017},"2026-02-12",-0.95,23196300,{"date":1275,"open":1004,"high":780,"low":1010,"close":979,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":979},"2026-02-11",0.34,1.09,23176800,{"date":1280,"open":987,"high":1004,"low":1044,"close":1012,"change":1052,"percent_change":235,"volume":1281,"transactions":9,"vwap":1012},"2026-02-10",20978000,{"date":1283,"open":1038,"high":1284,"low":1056,"close":987,"change":121,"percent_change":975,"volume":1285,"transactions":9,"vwap":987},"2026-02-09",31.49,25465200,{"date":1287,"open":1288,"high":1284,"low":1189,"close":1018,"change":539,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1018},"2026-02-06",31.09,1.61,27103700,{"date":1292,"open":1051,"high":1043,"low":1090,"close":1095,"change":1293,"percent_change":698,"volume":1294,"transactions":9,"vwap":1095},"2026-02-05",-0.04,31348400,{"date":1296,"open":1297,"high":1204,"low":1298,"close":1046,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1046},"2026-02-04",30.6,30.57,0.51,1.67,34231600,{"date":1303,"open":1304,"high":1171,"low":1305,"close":1096,"change":539,"percent_change":1300,"volume":1306,"transactions":9,"vwap":1096},"2026-02-03",29.98,29.96,28640100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":211,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-02",29.65,30.08,29.57,30,0.6,23678900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1318,"change":1013,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-01-30",29.4,29.82,29.38,1.53,22771200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":72,"percent_change":675,"volume":1327,"transactions":9,"vwap":1326},"2026-01-29",29.46,29.79,29.37,27141900,{"date":1329,"open":1326,"high":1330,"low":1331,"close":1332,"change":831,"percent_change":157,"volume":1333,"transactions":9,"vwap":1332},"2026-01-28",29.49,29.17,29.3,19578400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1326,"change":895,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1326},"2026-01-27",29.18,29.39,29.13,0.65,14886200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1336,"change":297,"percent_change":647,"volume":1346,"transactions":9,"vwap":1336},"2026-01-26",29.23,29.29,29.07,19124800,{"date":1348,"open":1349,"high":1332,"low":1350,"close":1351,"change":338,"percent_change":369,"volume":1352,"transactions":9,"vwap":1351},"2026-01-23",29.24,29.040001,29.14,19242800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1331,"change":287,"percent_change":72,"volume":1358,"transactions":9,"vwap":1331},"2026-01-22",29.16,29.26,29.12,16446000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1013,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-21",28.82,29.19,28.81,29.15,1.57,20011400,{"date":1368,"open":1369,"high":1361,"low":1370,"close":1369,"change":22,"percent_change":167,"volume":1371,"transactions":9,"vwap":1369},"2026-01-20",28.7,28.57,24135600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":698,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-16",28.99,29.02,28.86,28.9,-0.45,19792300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":337,"percent_change":338,"volume":1386,"transactions":9,"vwap":1385},"2026-01-15",29,29.09,28.83,29.030001,18253100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1350,"change":648,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1350},"2026-01-14",28.62,29.11,28.61,1.47,21696900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1389,"change":298,"percent_change":648,"volume":1399,"transactions":9,"vwap":1389},"2026-01-13",28.59,28.69,28.49,18445500,{"date":1401,"open":1370,"high":1370,"low":1402,"close":1403,"change":1052,"percent_change":265,"volume":1404,"transactions":9,"vwap":1403},"2026-01-12",28.37,28.5,24490500,{"date":1406,"open":1403,"high":1407,"low":1408,"close":1409,"change":191,"percent_change":638,"volume":1410,"transactions":9,"vwap":1409},"2026-01-09",28.64,28.46,28.55,17651900,{"date":1412,"open":1413,"high":1398,"low":1414,"close":1415,"change":1073,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-08",27.94,27.91,28.42,1.86,22373700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":847,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-07",28.18,28.25,27.86,27.9,-0.68,18870000,{"date":1427,"open":1413,"high":1428,"low":1429,"close":1430,"change":211,"percent_change":349,"volume":1431,"transactions":9,"vwap":1430},"2026-01-06",28.13,27.93,28.09,18746400,{"date":1433,"open":1413,"high":1434,"low":1435,"close":1414,"change":211,"percent_change":1339,"volume":1436,"transactions":9,"vwap":1414},"2026-01-05",28.02,27.74,27203800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":759,"percent_change":1277,"volume":1443,"transactions":9,"vwap":1442},"2026-01-02",27.5,27.81,27.28,27.73,22356200,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":22,"percent_change":1448,"volume":744,"transactions":9,"vwap":1447},"2025-12-31",27.61,27.43,-0.72,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1451,"change":958,"percent_change":297,"volume":1454,"transactions":9,"vwap":1451},"2025-12-30",27.63,27.66,27.56,15209800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":145,"percent_change":831,"volume":1461,"transactions":9,"vwap":1460},"2025-12-29",27.64,27.69,27.57,27.62,15289800,{"date":1463,"open":1457,"high":1464,"low":1465,"close":1457,"change":145,"percent_change":831,"volume":1466,"transactions":9,"vwap":1457},"2025-12-26",27.7,27.51,15949400,{"date":1468,"open":1453,"high":1469,"low":1470,"close":1452,"change":298,"percent_change":782,"volume":1471,"transactions":9,"vwap":1452},"2025-12-24",27.67,27.54,9031900,{"date":1473,"open":1460,"high":1457,"low":1465,"close":1470,"change":429,"percent_change":370,"volume":1474,"transactions":9,"vwap":1470},"2025-12-23",16626400,{"date":1476,"open":1477,"high":1469,"low":1439,"close":1460,"change":734,"percent_change":504,"volume":1478,"transactions":9,"vwap":1460},"2025-12-22",27.53,20436800,{"date":1480,"open":1481,"high":1459,"low":1447,"close":1482,"change":145,"percent_change":831,"volume":1483,"transactions":9,"vwap":1482},"2025-12-19",27.48,27.46,20518200,{"date":1485,"open":1460,"high":1486,"low":1487,"close":1481,"change":121,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1481},"2025-12-18",27.71,27.45,-0.43,19642900,{"date":1491,"open":1492,"high":1451,"low":1493,"close":1494,"change":191,"percent_change":73,"volume":1495,"transactions":9,"vwap":1494},"2025-12-17",27.52,27.47,27.6,17679900,{"date":1497,"open":1442,"high":1498,"low":1499,"close":1493,"change":370,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1493},"2025-12-16",27.75,27.39,-1.04,20603500,{"date":1503,"open":1498,"high":1504,"low":1457,"close":1505,"change":554,"percent_change":561,"volume":1506,"transactions":9,"vwap":1505},"2025-12-15",27.83,27.76,25870900,{"date":1508,"open":1505,"high":1440,"low":1446,"close":1509,"change":201,"percent_change":201,"volume":1510,"transactions":9,"vwap":1509},"2025-12-12",27.68,20252900,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1509,"change":254,"percent_change":192,"volume":1515,"transactions":9,"vwap":1509},"2025-12-11",27.58,27.77,18955300,{"date":1517,"open":1518,"high":1457,"low":1519,"close":1459,"change":254,"percent_change":192,"volume":1520,"transactions":9,"vwap":1459},"2025-12-10",27.25,27.21,16499500,{"date":1522,"open":1459,"high":1464,"low":1487,"close":1482,"change":121,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1482},"2025-12-09",-0.44,19476000,{"date":1526,"open":1464,"high":1486,"low":1527,"close":1513,"change":698,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1513},"2025-12-08",27.55,-0.47,20370900,{"date":1531,"open":1498,"high":1423,"low":1464,"close":1486,"change":1293,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1486},"2025-12-05",-0.14,14265800,{"date":1535,"open":1536,"high":1537,"low":1509,"close":1498,"change":1052,"percent_change":265,"volume":1538,"transactions":9,"vwap":1498},"2025-12-04",27.82,27.88,15934900,{"date":1540,"open":1465,"high":1541,"low":1465,"close":1542,"change":192,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-03",27.84,27.8,1.46,16300500,{"date":1546,"open":1477,"high":1470,"low":1547,"close":1548,"change":698,"percent_change":1528,"volume":1549,"transactions":9,"vwap":1548},"2025-12-02",27.27,27.4,17595800,{"date":1551,"open":1453,"high":1442,"low":1552,"close":1477,"change":462,"percent_change":38,"volume":1553,"transactions":9,"vwap":1477},"2025-12-01",27.49,20224200,{"date":1555,"open":1482,"high":1457,"low":1487,"close":1556,"change":647,"percent_change":1299,"volume":1557,"transactions":9,"vwap":1556},"2025-11-28",27.59,8406000,{"date":1559,"open":1560,"high":1459,"low":1560,"close":1487,"change":191,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1487},"2025-11-26",27.29,0.48,14495900,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-25",27.02,27.34,27.32,0.37,1.37,17863700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":767,"percent_change":1122,"volume":802,"transactions":9,"vwap":1576},"2025-11-24",27.13,27.17,26.94,26.95,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1561,"percent_change":921,"volume":1582,"transactions":9,"vwap":1581},"2025-11-21",26.7,27.3,27.1,21087200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":841,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-20",27.01,27.12,26.6,26.62,-1.15,21664100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":430,"percent_change":1226,"volume":1597,"transactions":9,"vwap":1596},"2025-11-19",27.030001,27.07,26.81,26.93,17996500,{"date":1599,"open":1575,"high":1518,"low":1600,"close":1601,"change":734,"percent_change":571,"volume":1602,"transactions":9,"vwap":1601},"2025-11-18",26.89,27.16,17175100,{"date":1604,"open":1605,"high":1606,"low":1575,"close":1607,"change":157,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-17",27.23,27.33,27,-0.88,17416700,{"date":1611,"open":1612,"high":1613,"low":1607,"close":1614,"change":287,"percent_change":72,"volume":1615,"transactions":9,"vwap":1614},"2025-11-14",27.22,27.35,27.24,19840800,{"date":1617,"open":1614,"high":1552,"low":180,"close":1612,"change":826,"percent_change":254,"volume":1618,"transactions":9,"vwap":1612},"2025-11-13",21714900,{"date":1620,"open":1574,"high":1560,"low":1601,"close":180,"change":958,"percent_change":297,"volume":1621,"transactions":9,"vwap":180},"2025-11-12",15034300,{"date":1623,"open":1624,"high":1605,"low":1624,"close":1625,"change":801,"percent_change":1320,"volume":1626,"transactions":9,"vwap":1625},"2025-11-11",26.82,27.18,16948900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":316,"percent_change":895,"volume":1633,"transactions":9,"vwap":1632},"2025-11-10",26.76,26.8,26.51,26.77,19396900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":411,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-07",26.55,26.74,26.49,26.72,0.75,18818800,{"date":1643,"open":1636,"high":1644,"low":1645,"close":1646,"change":1052,"percent_change":847,"volume":1647,"transactions":9,"vwap":1646},"2025-11-06",26.67,26.46,26.52,15867800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":191,"percent_change":657,"volume":1654,"transactions":9,"vwap":1653},"2025-11-05",26.43,26.68,26.41,26.57,16559900,{"date":1656,"open":1657,"high":1658,"low":26,"close":1659,"change":338,"percent_change":1206,"volume":1660,"transactions":9,"vwap":1659},"2025-11-04",26.37,26.47,26.44,18189400,{"date":1662,"open":1663,"high":1664,"low":26,"close":1658,"change":400,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1658},"2025-11-03",26.65,26.66,-1.05,20525300,{"date":1668,"open":1669,"high":1670,"low":1638,"close":1671,"change":72,"percent_change":530,"volume":1672,"transactions":9,"vwap":1671},"2025-10-31",26.59,26.79,26.75,16174400,{"date":1674,"open":1675,"high":1676,"low":1587,"close":1651,"change":462,"percent_change":38,"volume":1677,"transactions":9,"vwap":1651},"2025-10-30",26.64,26.87,18030300,{"date":1679,"open":1680,"high":1585,"low":1663,"close":1637,"change":496,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1637},"2025-10-29",26.98,-0.96,22899100,{"date":1684,"open":1573,"high":1574,"low":1607,"close":1607,"change":121,"percent_change":1523,"volume":1685,"transactions":9,"vwap":1607},"2025-10-28",19879800,{"date":1687,"open":1581,"high":1688,"low":1689,"close":1586,"change":529,"percent_change":255,"volume":1690,"transactions":9,"vwap":1586},"2025-10-27",27.14,27.040001,17308000,{"date":1692,"open":1574,"high":1612,"low":1593,"close":1593,"change":201,"percent_change":201,"volume":1693,"transactions":9,"vwap":1593},"2025-10-24",14055000,{"date":1695,"open":1696,"high":1574,"low":1697,"close":1593,"change":297,"percent_change":317,"volume":1698,"transactions":9,"vwap":1593},"2025-10-23",27.11,26.99,13653800,{"date":1700,"open":1565,"high":1625,"low":1596,"close":1697,"change":429,"percent_change":101,"volume":1701,"transactions":9,"vwap":1697},"2025-10-22",13644800,{"date":1703,"open":1697,"high":1688,"low":1575,"close":1594,"change":554,"percent_change":759,"volume":1704,"transactions":9,"vwap":1594},"2025-10-21",14782500,{"date":1706,"open":1624,"high":1607,"low":1595,"close":1697,"change":411,"percent_change":1640,"volume":1707,"transactions":9,"vwap":1697},"2025-10-20",13374300,{"date":1709,"open":1710,"high":1670,"low":1711,"close":1670,"change":348,"percent_change":1234,"volume":1712,"transactions":9,"vwap":1670},"2025-10-17",26.61,26.56,14043800,{"date":1714,"open":1624,"high":1600,"low":1658,"close":1653,"change":46,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1653},"2025-10-16",-0.78,18983200,{"date":1718,"open":1719,"high":1607,"low":1720,"close":1721,"change":981,"percent_change":1146,"volume":1722,"transactions":9,"vwap":1721},"2025-10-15",26.91,26.63,26.78,15036900,{"date":1724,"open":1645,"high":1725,"low":1659,"close":1676,"change":675,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1676},"2025-10-14",26.92,0.9,18735100,{"date":1729,"open":1710,"high":1730,"low":1711,"close":1720,"change":529,"percent_change":1276,"volume":1731,"transactions":9,"vwap":1720},"2025-10-13",26.73,20634900,{"date":1733,"open":1734,"high":1581,"low":1735,"close":1736,"change":276,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-10",27.049999,26.53,26.54,-1.7,24258300,{"date":1740,"open":1741,"high":1560,"low":1576,"close":1607,"change":265,"percent_change":53,"volume":1742,"transactions":9,"vwap":1607},"2025-10-09",27.2,19054300,{"date":1744,"open":1745,"high":1606,"low":1688,"close":1625,"change":369,"percent_change":913,"volume":1746,"transactions":9,"vwap":1625},"2025-10-08",27.31,15899800,{"date":1748,"open":1613,"high":1749,"low":1574,"close":1441,"change":462,"percent_change":38,"volume":1750,"transactions":9,"vwap":1441},"2025-10-07",27.37,17220200,{"date":1752,"open":1493,"high":1552,"low":1745,"close":1566,"change":831,"percent_change":496,"volume":1753,"transactions":9,"vwap":1566},"2025-10-06",16315100,{"date":1755,"open":1749,"high":1453,"low":1756,"close":1757,"change":72,"percent_change":530,"volume":1758,"transactions":9,"vwap":1757},"2025-10-03",27.36,27.41,15309500,{"date":1760,"open":1482,"high":1513,"low":1580,"close":1566,"change":847,"percent_change":167,"volume":1761,"transactions":9,"vwap":1566},"2025-10-02",15690700,{"date":1763,"open":1441,"high":1527,"low":1764,"close":1477,"change":555,"percent_change":858,"volume":1765,"transactions":9,"vwap":1477},"2025-10-01",27.26,18618100,{"date":1767,"open":1689,"high":1580,"low":1585,"close":1580,"change":411,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1580},"2025-09-30",0.74,18115100,{"date":1771,"open":1547,"high":1441,"low":1607,"close":1581,"change":1206,"percent_change":862,"volume":1772,"transactions":9,"vwap":1581},"2025-09-29",25833100,{"date":1774,"open":1581,"high":1764,"low":1775,"close":1519,"change":348,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1519},"2025-09-26",27.08,0.82,16482800,{"date":1779,"open":1780,"high":1741,"low":1781,"close":1697,"change":463,"percent_change":454,"volume":1782,"transactions":9,"vwap":1697},"2025-09-25",27.15,26.96,20335200,{"date":1784,"open":1625,"high":1560,"low":1573,"close":1601,"change":157,"percent_change":1608,"volume":1785,"transactions":9,"vwap":1601},"2025-09-24",19469300,{"date":1787,"open":1441,"high":1453,"low":1547,"close":1548,"change":317,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1548},"2025-09-23",0.55,16862900,{"date":1791,"open":1560,"high":1606,"low":1741,"close":1518,"change":429,"percent_change":370,"volume":1792,"transactions":9,"vwap":1518},"2025-09-22",17463700,{"date":1794,"open":1465,"high":1465,"low":1547,"close":1606,"change":121,"percent_change":1523,"volume":1795,"transactions":9,"vwap":1606},"2025-09-19",17610900,{"date":1797,"open":1481,"high":1477,"low":1613,"close":1487,"change":145,"percent_change":831,"volume":1798,"transactions":9,"vwap":1487},"2025-09-18",17238300,{"date":1800,"open":1447,"high":1435,"low":1613,"close":1493,"change":316,"percent_change":211,"volume":1801,"transactions":9,"vwap":1493},"2025-09-17",21748100,{"date":1803,"open":1749,"high":1439,"low":1560,"close":1804,"change":554,"percent_change":561,"volume":1805,"transactions":9,"vwap":1804},"2025-09-16",27.42,19907700,{"date":1807,"open":1492,"high":1492,"low":1441,"close":1566,"change":1532,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1566},"2025-09-15",-0.51,18547600,{"date":1811,"open":1458,"high":1442,"low":1481,"close":1481,"change":157,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1481},"2025-09-12",-0.87,14967600,{"date":1815,"open":1465,"high":1498,"low":1493,"close":1816,"change":348,"percent_change":489,"volume":1817,"transactions":9,"vwap":1816},"2025-09-11",27.72,13521500,{"date":1819,"open":1804,"high":1470,"low":1547,"close":1439,"change":316,"percent_change":211,"volume":1820,"transactions":9,"vwap":1439},"2025-09-10",16572100,{"date":1822,"open":1757,"high":1470,"low":1757,"close":1487,"change":958,"percent_change":297,"volume":1823,"transactions":9,"vwap":1487},"2025-09-09",18576600,{"date":1825,"open":1446,"high":1446,"low":1547,"close":1826,"change":22,"percent_change":1448,"volume":1827,"transactions":9,"vwap":1826},"2025-09-08",27.44,18249700,{"date":1829,"open":1469,"high":1504,"low":1439,"close":1457,"change":1052,"percent_change":265,"volume":1830,"transactions":9,"vwap":1457},"2025-09-05",15327800,{"date":1832,"open":1446,"high":1464,"low":1465,"close":1458,"change":529,"percent_change":255,"volume":1833,"transactions":9,"vwap":1458},"2025-09-04",13419700,{"date":1835,"open":1498,"high":1836,"low":1439,"close":1494,"change":157,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1494},"2025-09-03",27.85,-0.86,19873300,{"date":1840,"open":1841,"high":1842,"low":1464,"close":1541,"change":429,"percent_change":370,"volume":1843,"transactions":9,"vwap":1541},"2025-09-02",27.89,27.95,18420600,{"date":1845,"open":1536,"high":1846,"low":1440,"close":1847,"change":480,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-29",27.99,27.92,0.36,13211200,{"date":1851,"open":1414,"high":1429,"low":1469,"close":1536,"change":1052,"percent_change":265,"volume":1852,"transactions":9,"vwap":1536},"2025-08-28",11793900,{"date":1854,"open":1442,"high":1429,"low":1486,"close":1855,"change":298,"percent_change":716,"volume":1856,"transactions":9,"vwap":1855},"2025-08-27",27.87,11516200,{"date":1858,"open":1505,"high":1504,"low":1469,"close":1498,"change":145,"percent_change":831,"volume":1859,"transactions":9,"vwap":1498},"2025-08-26",16407600,{"date":1861,"open":1429,"high":1429,"low":1498,"close":1514,"change":265,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1514},"2025-08-25",-0.64,12613200,{"date":1865,"open":1451,"high":1866,"low":1451,"close":1842,"change":716,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1842},"2025-08-22",28.030001,1.56,15118600,{"date":1870,"open":1493,"high":1556,"low":1548,"close":1492,"change":958,"percent_change":297,"volume":1871,"transactions":9,"vwap":1492},"2025-08-21",9865400,{"date":1873,"open":1481,"high":1464,"low":1482,"close":1465,"change":210,"percent_change":348,"volume":1874,"transactions":9,"vwap":1465},"2025-08-20",16734900,{"date":1876,"open":1560,"high":1460,"low":1560,"close":1487,"change":895,"percent_change":705,"volume":1877,"transactions":9,"vwap":1487},"2025-08-19",12997100,{"date":1879,"open":1567,"high":1880,"low":1605,"close":1764,"change":831,"percent_change":496,"volume":1881,"transactions":9,"vwap":1764},"2025-08-18",27.38,12751600,{"date":1883,"open":1749,"high":1447,"low":1764,"close":1606,"change":337,"percent_change":1293,"volume":1884,"transactions":9,"vwap":1606},"2025-08-15",14205700,{"date":1886,"open":1441,"high":1749,"low":1574,"close":1566,"change":121,"percent_change":1523,"volume":1887,"transactions":9,"vwap":1566},"2025-08-14",14665800,{"date":1889,"open":1688,"high":1481,"low":1775,"close":1482,"change":1848,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1482},"2025-08-13",1.33,16077000,{"date":1893,"open":1676,"high":1586,"low":1894,"close":1581,"change":867,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1581},"2025-08-12",26.84,1.16,13871100,{"date":1898,"open":1575,"high":1899,"low":1900,"close":1670,"change":981,"percent_change":1146,"volume":1901,"transactions":9,"vwap":1670},"2025-08-11",27.09,26.71,17459200,{"date":1903,"open":1630,"high":1680,"low":1670,"close":1904,"change":191,"percent_change":657,"volume":1905,"transactions":9,"vwap":1904},"2025-08-08",26.88,13660000,{"date":1907,"open":1670,"high":1725,"low":1669,"close":1671,"change":72,"percent_change":530,"volume":1908,"transactions":9,"vwap":1671},"2025-08-07",13395300,{"date":1910,"open":1721,"high":1911,"low":1720,"close":1651,"change":462,"percent_change":38,"volume":1912,"transactions":9,"vwap":1651},"2025-08-06",26.83,16556100,{"date":1914,"open":1710,"high":1671,"low":1736,"close":1637,"change":191,"percent_change":657,"volume":1915,"transactions":9,"vwap":1637},"2025-08-05",15668200,{"date":1917,"open":1652,"high":1588,"low":1918,"close":1710,"change":555,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1710},"2025-08-04",26.39,0.87,20330500,{"date":1922,"open":1923,"high":1735,"low":1924,"close":1925,"change":121,"percent_change":1378,"volume":1926,"transactions":9,"vwap":1925},"2025-08-01",26.48,26.21,26.38,17759300,{"date":1928,"open":1664,"high":1929,"low":1659,"close":1930,"change":992,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-07-31",26.86,26.5,-1.27,19727500,{"date":1934,"open":1574,"high":1574,"low":1730,"close":1894,"change":1146,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1894},"2025-07-30",-1.21,23968400,{"date":1938,"open":1780,"high":180,"low":1585,"close":1574,"change":338,"percent_change":1206,"volume":1939,"transactions":9,"vwap":1574},"2025-07-29",13147000,{"date":1941,"open":1606,"high":1566,"low":1601,"close":1741,"change":121,"percent_change":1523,"volume":1942,"transactions":9,"vwap":1741},"2025-07-28",14874400,{"date":1944,"open":1567,"high":1566,"low":1586,"close":1567,"change":297,"percent_change":317,"volume":1945,"transactions":9,"vwap":1567},"2025-07-25",16852700,{"date":1947,"open":1745,"high":1804,"low":1612,"close":1441,"change":369,"percent_change":913,"volume":1948,"transactions":9,"vwap":1441},"2025-07-24",14200200,{"date":1950,"open":1614,"high":1757,"low":180,"close":1880,"change":647,"percent_change":1299,"volume":1951,"transactions":9,"vwap":1880},"2025-07-23",16834900,{"date":1953,"open":1954,"high":1764,"low":1676,"close":1614,"change":561,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1614},"2025-07-22",26.9,1.08,12718600,{"date":1958,"open":1581,"high":1780,"low":1596,"close":1576,"change":831,"percent_change":496,"volume":1959,"transactions":9,"vwap":1576},"2025-07-21",13098600,{"date":1961,"open":1441,"high":1560,"low":1576,"close":1565,"change":121,"percent_change":1523,"volume":1962,"transactions":9,"vwap":1565},"2025-07-18",13196900,{"date":1964,"open":1719,"high":1625,"low":1719,"close":1688,"change":684,"percent_change":1065,"volume":1965,"transactions":9,"vwap":1688},"2025-07-17",14578000,{"date":1967,"open":1954,"high":1607,"low":1579,"close":1596,"change":210,"percent_change":348,"volume":1968,"transactions":9,"vwap":1596},"2025-07-16",16183600,{"date":1970,"open":1441,"high":1606,"low":1676,"close":1676,"change":1523,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1676},"2025-07-15",-1.61,16833400,{"date":1974,"open":1567,"high":1880,"low":1573,"close":1745,"change":145,"percent_change":831,"volume":1975,"transactions":9,"vwap":1745},"2025-07-14",16559000,{"date":1977,"open":1548,"high":1804,"low":1614,"close":1606,"change":265,"percent_change":999,"volume":1978,"transactions":9,"vwap":1606},"2025-07-11",14040400,{"date":1980,"open":1518,"high":1494,"low":1574,"close":1465,"change":348,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1465},"2025-07-10",0.81,13643200,{"date":1984,"open":1613,"high":1757,"low":1688,"close":1560,"change":338,"percent_change":1206,"volume":1985,"transactions":9,"vwap":1560},"2025-07-09",14405300,{"date":1987,"open":1593,"high":1548,"low":1607,"close":1567,"change":530,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1567},"2025-07-08",0.96,14732800,{"date":1991,"open":1441,"high":1560,"low":1954,"close":1992,"change":370,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-07-07",27.059999,-1.06,15913300,{"date":1996,"open":1756,"high":1548,"low":1441,"close":1613,"change":297,"percent_change":317,"volume":1997,"transactions":9,"vwap":1613},"2025-07-03",8818700,{"date":1999,"open":1573,"high":1567,"low":1734,"close":1745,"change":530,"percent_change":1988,"volume":2000,"transactions":9,"vwap":1745},"2025-07-02",15531900,{"date":2002,"open":1638,"high":1614,"low":1923,"close":1734,"change":1788,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1734},"2025-07-01",2.08,25633400,{"date":2006,"open":2007,"high":1735,"low":1657,"close":1930,"change":254,"percent_change":648,"volume":2008,"transactions":9,"vwap":1930},"2025-06-30",26.42,24163700,{"date":2010,"open":1652,"high":1631,"low":2011,"close":1918,"change":201,"percent_change":201,"volume":2012,"transactions":9,"vwap":1918},"2025-06-27",26.28,20889900,{"date":2014,"open":2015,"high":2007,"low":2015,"close":1918,"change":895,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1918},"2025-06-26",26.27,0.73,17013600,{"date":2019,"open":1659,"high":1659,"low":2020,"close":2021,"change":266,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-06-25",26.16,26.2,-2.02,20744100,{"date":2025,"open":2026,"high":1630,"low":1663,"close":1637,"change":297,"percent_change":317,"volume":2027,"transactions":9,"vwap":1637},"2025-06-24",26.69,19845100,{"date":2029,"open":1721,"high":1929,"low":1736,"close":1579,"change":201,"percent_change":201,"volume":2030,"transactions":9,"vwap":1579},"2025-06-23",18943800,{"date":2032,"open":1671,"high":1624,"low":1663,"close":1579,"change":210,"percent_change":555,"volume":2033,"transactions":9,"vwap":1579},"2025-06-20",14262300,{"date":2035,"open":1671,"high":1630,"low":1587,"close":1675,"change":429,"percent_change":101,"volume":2036,"transactions":9,"vwap":1675},"2025-06-18",13837400,{"date":2038,"open":1600,"high":1575,"low":2026,"close":1639,"change":22,"percent_change":497,"volume":2039,"transactions":9,"vwap":1639},"2025-06-17",12383700,{"date":2041,"open":2042,"high":1775,"low":1894,"close":1725,"change":287,"percent_change":72,"volume":2043,"transactions":9,"vwap":1725},"2025-06-16",26.97,13918200,{"date":2045,"open":1585,"high":1581,"low":1911,"close":1954,"change":121,"percent_change":1523,"volume":2046,"transactions":9,"vwap":1954},"2025-06-13",21328400,{"date":2048,"open":1911,"high":1565,"low":1900,"close":1565,"change":734,"percent_change":1313,"volume":2049,"transactions":9,"vwap":1565},"2025-06-12",10552300,{"date":2051,"open":1697,"high":1697,"low":1629,"close":1929,"change":981,"percent_change":1146,"volume":2052,"transactions":9,"vwap":1929},"2025-06-11",13813000,{"date":2054,"open":1730,"high":1775,"low":1639,"close":1576,"change":759,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1576},"2025-06-10",1.13,12688100,{"date":2058,"open":1587,"high":1721,"low":1636,"close":1663,"change":254,"percent_change":801,"volume":2059,"transactions":9,"vwap":1663},"2025-06-09",13743000,{"date":2061,"open":1659,"high":1669,"low":1925,"close":1736,"change":867,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1736},"2025-06-06",1.18,10658900,{"date":2065,"open":2066,"high":1657,"low":2067,"close":2068,"change":462,"percent_change":430,"volume":2069,"transactions":9,"vwap":2068},"2025-06-05",26.36,26.17,26.23,18901400,{"date":2071,"open":1923,"high":1711,"low":2072,"close":2072,"change":767,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-06-04",26.29,-0.57,11733400,{"date":2076,"open":2021,"high":1638,"low":2077,"close":1659,"change":895,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1659},"2025-06-03",26.07,0.72,12717000,{"date":2081,"open":2068,"high":2082,"low":2083,"close":2082,"change":554,"percent_change":867,"volume":2084,"transactions":9,"vwap":2082},"2025-06-02",26.25,25.93,20610300,{"date":2086,"open":2087,"high":2015,"low":2088,"close":2067,"change":145,"percent_change":429,"volume":2089,"transactions":9,"vwap":2067},"2025-05-30",26.12,25.99,14779900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":317,"percent_change":504,"volume":2095,"transactions":9,"vwap":2093},"2025-05-29",26.1,26.19,25.89,13897200,{"date":2097,"open":2011,"high":26,"low":2098,"close":2099,"change":430,"percent_change":1608,"volume":2100,"transactions":9,"vwap":2099},"2025-05-28",25.98,26.040001,13190600,{"date":2102,"open":2077,"high":2015,"low":2103,"close":2015,"change":359,"percent_change":1392,"volume":2104,"transactions":9,"vwap":2015},"2025-05-27",25.97,15919500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2094,"change":831,"percent_change":1225,"volume":2110,"transactions":9,"vwap":2094},"2025-05-23",25.79,25.95,25.69,16065700,{"date":2112,"open":2098,"high":2113,"low":2114,"close":2115,"change":1052,"percent_change":847,"volume":2116,"transactions":9,"vwap":2115},"2025-05-22",26.08,25.76,25.96,16081300,{"date":2118,"open":2119,"high":2066,"low":2120,"close":2121,"change":1528,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-05-21",26.35,26,26.01,-1.77,15842400,{"date":2125,"open":1711,"high":1587,"low":1652,"close":1923,"change":369,"percent_change":975,"volume":2126,"transactions":9,"vwap":1923},"2025-05-20",12280800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":145,"percent_change":429,"volume":2132,"transactions":9,"vwap":2130},"2025-05-19",26.45,26.58,26.34,15067100,{"date":2134,"open":2129,"high":1587,"low":2131,"close":1587,"change":211,"percent_change":883,"volume":2135,"transactions":9,"vwap":1587},"2025-05-16",11779600,{"date":2137,"open":2121,"high":2007,"low":2088,"close":2007,"change":648,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2007},"2025-05-15",1.62,14412000,{"date":2141,"open":2015,"high":2015,"low":2103,"close":2120,"change":841,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2120},"2025-05-14",-1.18,17297200,{"date":2145,"open":2007,"high":1659,"low":2072,"close":2146,"change":121,"percent_change":1378,"volume":2147,"transactions":9,"vwap":2146},"2025-05-13",26.31,17389700,{"date":2149,"open":2072,"high":1930,"low":2150,"close":1650,"change":705,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1650},"2025-05-12",26.26,2.72,18699900,{"date":2154,"open":2094,"high":2155,"low":2156,"close":2157,"change":1052,"percent_change":847,"volume":2158,"transactions":9,"vwap":2157},"2025-05-09",25.92,25.7,25.73,14195200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":647,"percent_change":1788,"volume":2165,"transactions":9,"vwap":2164},"2025-05-08",25.72,26.02,25.65,25.78,20045400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":529,"percent_change":1245,"volume":2172,"transactions":9,"vwap":2171},"2025-05-07",25.62,25.75,25.5,25.64,12919200,{"date":2174,"open":2161,"high":2114,"low":2170,"close":2175,"change":162,"percent_change":226,"volume":2176,"transactions":9,"vwap":2175},"2025-05-06",25.55,12092400,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":496,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-05-05",25.94,25.74,25.8,-1,14148800,{"date":2185,"open":2088,"high":2113,"low":2186,"close":2187,"change":1245,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-05-02",25.84,26.059999,1.36,14242200,{"date":2191,"open":2156,"high":2155,"low":2192,"close":2193,"change":1206,"percent_change":1488,"volume":2194,"transactions":9,"vwap":2193},"2025-05-01",25.57,25.71,15470600,{"date":2196,"open":2107,"high":2197,"low":177,"close":2198,"change":831,"percent_change":1225,"volume":2199,"transactions":9,"vwap":2198},"2025-04-30",25.88,25.82,13636400,{"date":2201,"open":2168,"high":2108,"low":2168,"close":2094,"change":480,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2094},"2025-04-29",0.39,12637700,{"date":2205,"open":2109,"high":2206,"low":2192,"close":2107,"change":298,"percent_change":73,"volume":2207,"transactions":9,"vwap":2107},"2025-04-28",25.87,14821000,{"date":181,"open":2163,"high":2209,"low":177,"close":2210,"change":287,"percent_change":554,"volume":2211,"transactions":9,"vwap":2210},25.68,25.67,14346200]