[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHF":3,"homepage-market-summary":30,"stock-historical-SCHF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHF","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2106,0.33,"Semi-Annual",{"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},27.26,27.23,27.3299,27.12,27.6,-0.34,-1.23,10750753.825242,28.685,22.96,9902492.094477255,75.1,4257,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},20.26,9526192,3477060015.713791,33.69,"2025-04-25",[183,186,196,204,212,222,231,240,250,261,270,280,291,301,310,320,331,339,349,359,369,379,389,398,408,416,427,436,446,454,464,473,484,492,498,507,516,524,530,539,546,553,561,571,578,585,592,601,609,618,628,638,648,658,667,674,682,692,701,709,716,724,733,740,745,751,758,766,772,777,781,785,791,796,799,803,808,813,818,823,827,830,835,840,845,849,855,859,863,870,873,879,882,886,891,894,900,906,913,920,925,931,935,941,945,950,955,960,967,975,979,987,995,1001,1008,1013,1021,1028,1035,1039,1044,1049,1054,1058,1065,1069,1074,1079,1086,1093,1101,1108,1117,1124,1132,1141,1147,1155,1163,1169,1175,1181,1187,1193,1199,1204,1210,1217,1222,1228,1236,1243,1252,1257,1262,1266,1272,1278,1284,1290,1293,1296,1302,1306,1310,1315,1318,1321,1329,1337,1345,1350,1356,1360,1366,1371,1379,1383,1389,1394,1400,1406,1409,1413,1417,1422,1426,1432,1436,1441,1445,1451,1457,1461,1465,1469,1474,1478,1485,1492,1500,1507,1514,1518,1524,1530,1535,1542,1545,1548,1552,1555,1559,1562,1565,1569,1574,1580,1586,1595,1600,1607,1614,1621,1626,1630,1635,1638,1643,1648,1652,1658,1662,1667,1671,1675,1680,1683,1686,1690,1694,1698,1704,1707,1711,1715,1722,1726,1731,1737,1740,1744,1748,1751,1754,1759,1763,1766,1772,1777,1782,1789,1796,1799,1803,1807,1812,1815,1818,1822,1826,1831,1838,1842,1848,1855,1860,1868,1874,1881,1886,1890,1894,1899,1903,1907,1911,1915,1919,1925,1928,1933,1938,1943,1949,1955,1961,1967,1974,1980,1987,1992,1998,2004,2008,2015,2020,2024,2028,2035,2041,2045,2049,2053,2059,2064,2067,2072,2076,2080,2083,2086,2089,2093,2100,2105,2111,2116,2121,2128,2132,2138,2141,2144,2147,2151,2155,2158,2163,2168,2171,2175,2180,2186,2190,2197,2204,2209,2215,2221,2225,2231,2237,2243,2248,2253,2259,2265,2269,2273,2278,2284,2291,2297,2302],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},17474,27.2582,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",27.69,27.7399,27.59,0.01,0.04,7764279.337131,13951,27.668,{"date":197,"open":198,"high":199,"low":200,"close":190,"change":191,"percent_change":192,"volume":201,"transactions":202,"vwap":203},"2026-10-05",27.51,27.66,27.42,7059689.668822,15097,27.5753,{"date":205,"open":198,"high":199,"low":206,"close":207,"change":14,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",27.415,27.58,1.21,8430485.637009,14084,27.5338,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":38,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",27.36,27.405,27.075,27.25,-0.8,12355190.426636,22289,27.2074,{"date":223,"open":224,"high":225,"low":215,"close":226,"change":227,"percent_change":167,"volume":228,"transactions":229,"vwap":230},"2026-09-30",27.7,27.74,27.47,-0.19,13256503.940869,18519,27.509,{"date":232,"open":233,"high":234,"low":235,"close":199,"change":236,"percent_change":38,"volume":237,"transactions":238,"vwap":239},"2026-09-29",27.68,27.71,27.48,-0.06,10992336.023955,16154,27.5969,{"date":241,"open":224,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",27.85,27.5499,27.72,-0.2,-0.72,11110287.632898,17180,27.7092,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",27.78,27.9366,27.6901,27.92,0.3,1.09,8125985.960549,13300,27.8321,{"date":262,"open":263,"high":264,"low":226,"close":265,"change":121,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",27.64,27.7371,27.62,-0.43,10258012.359169,16681,27.5985,{"date":271,"open":272,"high":273,"low":274,"close":225,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",27.97,27.9899,27.665,-0.51,-1.81,9020302.543029,15390,27.7942,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",28.15,28.315,28.055,28.25,0.13,0.46,11033248.800709,14039,28.1629,{"date":292,"open":293,"high":282,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",28.05,27.9429,28.12,0.39,1.41,6736539.287261,15053,28.0719,{"date":302,"open":234,"high":303,"low":304,"close":305,"change":157,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",27.76,27.61,27.73,-0.86,5776830.73603,15985,27.6732,{"date":311,"open":312,"high":313,"low":314,"close":272,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",28,28.0576,27.95,0.34,1.23,7400685.475477,13283,27.9889,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",27.9,27.965,27.45,27.63,-0.11,-0.4,8513131.349855,15699,27.7882,{"date":332,"open":333,"high":333,"low":325,"close":225,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",27.8,-0.08,-0.29,7928677.006157,14563,27.7087,{"date":340,"open":341,"high":312,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",27.81,27.7101,27.82,-0.37,-1.31,8985386.512917,17277,27.8635,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",28.29,28.145,28.19,0.31,1.11,5885699.368884,12186,28.2118,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":116,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",28.01,28.08,27.84,27.88,-1.13,8326866.068345,18510,27.9278,{"date":370,"open":371,"high":372,"low":353,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",28.38,28.4224,28.2,-0.27,-0.95,7968339.227867,14962,28.2682,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":326,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",28.6,28.64,28.45,28.47,-0.38,7197426.625231,16539,28.5592,{"date":390,"open":371,"high":391,"low":371,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",28.625,28.58,0.12,0.42,6983964.113412,12339,28.5379,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":354,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",28.34,28.505,28.2501,28.46,1.1,7298067.979659,12832,28.4304,{"date":409,"open":410,"high":282,"low":410,"close":282,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",27.99,0.21,0.75,9118017.195847,13846,28.0897,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",28.1,28.16,27.86,27.94,-0.28,-0.99,9312374.938316,19429,28.0135,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":334,"percent_change":422,"volume":433,"transactions":434,"vwap":435},"2026-08-31",28.37,28.4,28.18,28.22,7219709.236277,13960,28.2412,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":121,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",28.52,28.61,28.24,28.3,-0.42,7634059.365818,15308,28.3523,{"date":447,"open":448,"high":448,"low":283,"close":449,"change":145,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",28.48,28.42,-0.07,6001520.147973,12657,28.3836,{"date":455,"open":456,"high":381,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",28.55,28.43,28.44,-0.15,-0.52,5962863.314027,11896,28.484,{"date":465,"open":448,"high":466,"low":449,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",28.595,28.59,0.27,0.95,6125539.288507,12910,28.5273,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",28.33,28.3647,28.225,28.32,-0.14,-0.49,5153340.930149,14573,28.3024,{"date":485,"open":383,"high":486,"low":430,"close":403,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",28.5,0.24,0.85,5607678.241079,16301,28.4531,{"date":493,"open":431,"high":494,"low":282,"close":432,"change":191,"percent_change":192,"volume":495,"transactions":496,"vwap":497},"2026-08-20",28.3654,5070215.174696,11939,28.213,{"date":499,"open":478,"high":475,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",28.125,28.21,0.16,0.57,5553646.702906,12595,28.2012,{"date":508,"open":509,"high":510,"low":511,"close":293,"change":480,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",28.27,28.3299,28.03,-1.72,7899607.730462,17432,28.1159,{"date":517,"open":518,"high":25,"low":438,"close":519,"change":192,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",28.53,28.54,0.14,6059544.256959,14060,28.5887,{"date":525,"open":456,"high":526,"low":403,"close":486,"change":191,"percent_change":192,"volume":527,"transactions":528,"vwap":529},"2026-08-14",28.63,7237736.466094,23104,28.5094,{"date":531,"open":532,"high":519,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",28.41,28.49,0.08,0.28,6183462.672858,12698,28.4973,{"date":540,"open":532,"high":448,"low":475,"close":532,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",0.26,0.92,4741262.916848,15458,28.384,{"date":547,"open":432,"high":351,"low":548,"close":282,"change":72,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",28.09,0.25,7448612.320187,20497,28.1809,{"date":554,"open":555,"high":282,"low":556,"close":362,"change":459,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",28.11,28.065,-0.53,6266278.647128,19066,28.1049,{"date":562,"open":563,"high":475,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",28.28,28.115,28.23,0.29,1.04,6199231.217286,20223,28.1817,{"date":572,"open":272,"high":555,"low":322,"close":421,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",-0.1,-0.36,7317075.363023,18354,27.9815,{"date":579,"open":555,"high":353,"low":580,"close":581,"change":192,"percent_change":520,"volume":582,"transactions":583,"vwap":584},"2026-08-05",28.025,28.04,5948076.383807,17046,28.0966,{"date":586,"open":252,"high":581,"low":303,"close":312,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",0.44,1.6,6807837.568279,25255,27.9472,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":286,"percent_change":73,"volume":598,"transactions":599,"vwap":600},"2026-08-03",27.43,27.57,27.34,27.56,8483674.880338,26315,27.484,{"date":602,"open":603,"high":207,"low":604,"close":594,"change":605,"percent_change":126,"volume":606,"transactions":607,"vwap":608},"2026-07-31",27.52,27.18,-0.16,8364051.690079,27716,27.4167,{"date":610,"open":611,"high":612,"low":613,"close":190,"change":488,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",27.2,27.595,27.145,3.18,9653118.451218,14085,27.4446,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":157,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",26.91,27.215,26.62,26.74,-0.89,10872859.698078,19802,26.8551,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":459,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",26.82,27.095,26.775,26.98,-0.55,8127444.035201,14728,26.974,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":14,"volume":645,"transactions":646,"vwap":647},"2026-07-27",27.31,27.35,26.96,27.13,0.09,9483587.005259,16203,27.0819,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":459,"volume":655,"transactions":656,"vwap":657},"2026-07-24",27.11,27.22,26.995,27.04,-0.04,7978594.996646,17754,27.0924,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":374,"percent_change":423,"volume":664,"transactions":665,"vwap":666},"2026-07-23",27.02,27.19,26.935,27.08,6504275.70274,13743,27.0548,{"date":668,"open":641,"high":669,"low":670,"close":641,"change":191,"percent_change":192,"volume":671,"transactions":672,"vwap":673},"2026-07-22",27.44,27.3014,5675720.605165,11864,27.3803,{"date":675,"open":676,"high":677,"low":666,"close":596,"change":678,"percent_change":679,"volume":680,"transactions":672,"vwap":681},"2026-07-21",27.14,27.38,0.48,1.79,4917193.341604,27.2966,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":459,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",27.06,27.1151,26.835,26.86,-0.56,7745888.572651,15459,26.9497,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":459,"percent_change":634,"volume":698,"transactions":699,"vwap":700},"2026-07-17",26.8,27.15,26.745,27.01,9988796.968975,19528,27.0114,{"date":702,"open":661,"high":703,"low":663,"close":704,"change":116,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",27.3096,27.16,-1.16,9009123.191933,18027,27.1728,{"date":710,"open":226,"high":711,"low":712,"close":235,"change":72,"percent_change":541,"volume":713,"transactions":714,"vwap":715},"2026-07-15",27.5299,27.21,8968695.979843,19329,27.3868,{"date":717,"open":200,"high":597,"low":718,"close":719,"change":315,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",27.365,27.41,1.26,6445600.25547,12896,27.4329,{"date":725,"open":651,"high":726,"low":727,"close":728,"change":106,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",27.27,27.0101,27.07,-1.74,7549010.352952,20695,27.1215,{"date":734,"open":735,"high":21,"low":641,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",27.46,27.55,0.1,0.36,7114200,{"date":741,"open":596,"high":742,"low":596,"close":324,"change":502,"percent_change":743,"volume":744,"transactions":9,"vwap":324},"2026-07-09",27.53,0.59,6490000,{"date":746,"open":747,"high":640,"low":748,"close":749,"change":227,"percent_change":167,"volume":750,"transactions":9,"vwap":749},"2026-07-08",27.059999,26.92,27.29,10279900,{"date":752,"open":753,"high":224,"low":754,"close":235,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":235},"2026-07-07",27.65,27.37,-0.39,-1.4,7879400,{"date":759,"open":760,"high":322,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",27.77,27.75,27.87,0.4,1.46,7610100,{"date":767,"open":190,"high":768,"low":18,"close":226,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":226},"2026-07-02",27.79,0.17,0.62,8231600,{"date":773,"open":214,"high":226,"low":749,"close":774,"change":327,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-01",27.3,-1.44,6725500,{"date":778,"open":603,"high":305,"low":779,"close":224,"change":769,"percent_change":770,"volume":780,"transactions":9,"vwap":224},"2026-06-30",27.49,6047500,{"date":782,"open":594,"high":742,"low":783,"close":742,"change":286,"percent_change":73,"volume":784,"transactions":9,"vwap":742},"2026-06-29",27.17,9295000,{"date":786,"open":787,"high":190,"low":774,"close":788,"change":157,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-26",27.33,27.4,-0.87,8314700,{"date":792,"open":760,"high":252,"low":235,"close":263,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":263},"2026-06-25",0.38,1.39,6465600,{"date":797,"open":774,"high":214,"low":643,"close":17,"change":479,"percent_change":275,"volume":798,"transactions":9,"vwap":17},"2026-06-24",8564900,{"date":800,"open":754,"high":325,"low":640,"close":788,"change":624,"percent_change":801,"volume":802,"transactions":9,"vwap":788},"2026-06-23",-3.15,8636500,{"date":804,"open":509,"high":805,"low":432,"close":351,"change":806,"percent_change":411,"volume":807,"transactions":9,"vwap":351},"2026-06-22",28.36,0.06,7930600,{"date":809,"open":440,"high":810,"low":811,"close":565,"change":354,"percent_change":355,"volume":812,"transactions":9,"vwap":565},"2026-06-18",28.31,28.17,6325900,{"date":814,"open":815,"high":532,"low":762,"close":255,"change":605,"percent_change":816,"volume":817,"transactions":9,"vwap":255},"2026-06-17",28.26,-0.57,7472100,{"date":819,"open":373,"high":815,"low":820,"close":362,"change":821,"percent_change":821,"volume":822,"transactions":9,"vwap":362},"2026-06-16",28.040001,0,6629100,{"date":824,"open":282,"high":432,"low":825,"close":362,"change":315,"percent_change":316,"volume":826,"transactions":9,"vwap":362},"2026-06-15",28.049999,5098700,{"date":828,"open":21,"high":363,"low":226,"close":225,"change":534,"percent_change":566,"volume":829,"transactions":9,"vwap":225},"2026-06-12",6114900,{"date":831,"open":697,"high":188,"low":748,"close":199,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":199},"2026-06-11",0.98,3.67,10298100,{"date":836,"open":837,"high":20,"low":838,"close":838,"change":755,"percent_change":775,"volume":839,"transactions":9,"vwap":838},"2026-06-10",26.9,26.68,9779900,{"date":841,"open":200,"high":842,"low":843,"close":728,"change":821,"percent_change":821,"volume":844,"transactions":9,"vwap":728},"2026-06-09",27.5,26.58,9685400,{"date":846,"open":661,"high":217,"low":660,"close":728,"change":541,"percent_change":847,"volume":848,"transactions":9,"vwap":728},"2026-06-08",0.97,9356900,{"date":850,"open":324,"high":735,"low":623,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-05",26.81,-1.05,-3.77,11086500,{"date":856,"open":188,"high":857,"low":199,"close":420,"change":534,"percent_change":566,"volume":858,"transactions":9,"vwap":420},"2026-06-04",27.89,5211200,{"date":860,"open":861,"high":255,"low":305,"close":252,"change":157,"percent_change":306,"volume":862,"transactions":9,"vwap":252},"2026-06-03",27.91,7118500,{"date":864,"open":420,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-06-02",28.02,27.83,0.15,0.54,8583300,{"date":871,"open":305,"high":272,"low":190,"close":762,"change":737,"percent_change":738,"volume":872,"transactions":9,"vwap":762},"2026-06-01",9323100,{"date":874,"open":363,"high":875,"low":761,"close":760,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":760},"2026-05-29",27.96,0.05,0.18,9178700,{"date":880,"open":779,"high":341,"low":669,"close":244,"change":534,"percent_change":566,"volume":881,"transactions":9,"vwap":244},"2026-05-28",8452500,{"date":883,"open":761,"high":252,"low":597,"close":263,"change":479,"percent_change":884,"volume":885,"transactions":9,"vwap":263},"2026-05-27",-0.5,5834400,{"date":887,"open":234,"high":341,"low":753,"close":252,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":252},"2026-05-26",0.53,1.94,7333500,{"date":892,"open":596,"high":719,"low":18,"close":217,"change":326,"percent_change":327,"volume":893,"transactions":9,"vwap":217},"2026-05-22",6708900,{"date":895,"open":660,"high":324,"low":896,"close":214,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":214},"2026-05-21",26.94,0.2,0.74,6503900,{"date":901,"open":902,"high":712,"low":903,"close":704,"change":73,"percent_change":904,"volume":905,"transactions":9,"vwap":704},"2026-05-20",26.76,26.7,1.76,6881800,{"date":907,"open":622,"high":908,"low":909,"close":910,"change":227,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-19",26.87,26.55,26.69,-0.71,8228000,{"date":914,"open":915,"high":633,"low":916,"close":917,"change":877,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-18",26.89,26.64,26.88,0.67,9532200,{"date":921,"open":922,"high":694,"low":622,"close":903,"change":126,"percent_change":923,"volume":924,"transactions":9,"vwap":903},"2026-05-15",26.77,-2.13,7437600,{"date":926,"open":749,"high":214,"low":927,"close":928,"change":929,"percent_change":326,"volume":930,"transactions":9,"vwap":928},"2026-05-14",27.24,27.28,-0.03,5734400,{"date":932,"open":650,"high":640,"low":747,"close":640,"change":541,"percent_change":933,"volume":934,"transactions":9,"vwap":640},"2026-05-13",0.96,6401300,{"date":936,"open":937,"high":663,"low":694,"close":938,"change":939,"percent_change":365,"volume":940,"transactions":9,"vwap":938},"2026-05-12",27.040001,27.049999,-0.31,7718000,{"date":942,"open":943,"high":594,"low":943,"close":214,"change":821,"percent_change":821,"volume":944,"transactions":9,"vwap":214},"2026-05-11",27.32,7374700,{"date":946,"open":927,"high":214,"low":661,"close":214,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":214},"2026-05-08",0.45,1.67,7267100,{"date":951,"open":735,"high":735,"low":620,"close":620,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":620},"2026-05-07",-0.46,-1.68,8512700,{"date":956,"open":640,"high":200,"low":927,"close":754,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":754},"2026-05-06",0.72,2.7,7060000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":394,"percent_change":588,"volume":966,"transactions":9,"vwap":965},"2026-05-05",26.49,26.71,26.46,26.65,7388300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":939,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-04",26.47,26.54,26.14,26.23,-1.17,8779300,{"date":976,"open":843,"high":623,"low":977,"close":970,"change":145,"percent_change":334,"volume":978,"transactions":9,"vwap":970},"2026-05-01",26.52,9094400,{"date":980,"open":981,"high":622,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-30",26.24,26.21,26.56,0.65,2.51,5451800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":162,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-29",26.059999,26.08,25.79,25.91,-0.96,9528500,{"date":996,"open":997,"high":972,"low":998,"close":999,"change":326,"percent_change":442,"volume":1000,"transactions":9,"vwap":999},"2026-04-28",26.17,26.040001,26.16,8972300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":654,"percent_change":459,"volume":1007,"transactions":9,"vwap":1006},"2026-04-27",26.38,26.43,26.25,26.27,7473000,{"date":1009,"open":982,"high":1010,"low":971,"close":1011,"change":769,"percent_change":984,"volume":1012,"transactions":9,"vwap":1011},"2026-04-24",26.36,26.31,8237800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":971,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":971},"2026-04-23",26.29,26.4,25.86,-0.26,-0.98,11212600,{"date":1022,"open":1023,"high":1024,"low":1015,"close":1016,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1016},"2026-04-22",26.41,26.42,0.22,0.84,7396100,{"date":1029,"open":622,"high":1030,"low":1031,"close":1032,"change":126,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-21",26.66,26.15,26.18,-2.17,10867400,{"date":1036,"open":903,"high":922,"low":983,"close":902,"change":121,"percent_change":1037,"volume":1038,"transactions":9,"vwap":902},"2026-04-20",-0.45,9336300,{"date":1040,"open":915,"high":663,"low":851,"close":917,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":917},"2026-04-17",0.37,1.4,10081900,{"date":1045,"open":1046,"high":622,"low":1023,"close":1047,"change":191,"percent_change":192,"volume":1048,"transactions":9,"vwap":1047},"2026-04-16",26.6,26.51,9368400,{"date":1050,"open":1047,"high":909,"low":1004,"close":1051,"change":326,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-15",26.5,-0.41,7998500,{"date":1055,"open":969,"high":916,"low":1024,"close":1056,"change":566,"percent_change":404,"volume":1057,"transactions":9,"vwap":1056},"2026-04-14",26.61,9441500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":769,"percent_change":984,"volume":1064,"transactions":9,"vwap":1063},"2026-04-13",25.92,26.35,25.89,26.32,10549200,{"date":1066,"open":1005,"high":1067,"low":989,"close":1031,"change":192,"percent_change":867,"volume":1068,"transactions":9,"vwap":1031},"2026-04-10",26.28,7811000,{"date":1070,"open":992,"high":972,"low":1071,"close":1072,"change":450,"percent_change":374,"volume":1073,"transactions":9,"vwap":1072},"2026-04-09",25.83,26.11,11976200,{"date":1075,"open":1005,"high":1067,"low":1076,"close":1032,"change":567,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1032},"2026-04-08",26,4.14,11855600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":821,"percent_change":821,"volume":1085,"transactions":9,"vwap":1084},"2026-04-07",24.97,25.17,24.72,25.14,16326800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1084,"change":502,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1084},"2026-04-06",25.030001,25.19,25.02,0.64,13218200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":605,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-02",24.59,25.08,24.51,24.98,-0.64,12473500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1084,"change":296,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1084},"2026-04-01",25.12,25.33,25.040001,1.58,14024700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-31",24.27,24.77,24.18,24.75,0.78,3.25,22540400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":145,"percent_change":334,"volume":1123,"transactions":9,"vwap":1122},"2026-03-30",24.17,24.23,23.86,23.97,12824500,{"date":1125,"open":1126,"high":1120,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-27",24.08,23.9,23.99,-0.17,-0.7,11208400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-26",24.4,24.6,24.15,24.16,-0.59,-2.38,11303900,{"date":1142,"open":1143,"high":1144,"low":1135,"close":1113,"change":14,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1113},"2026-03-25",24.81,24.88,1.35,10593200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":46,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-24",24.24,24.58,24.2,24.42,-0.85,9855100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":984,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-23",24.47,24.91,24.36,24.63,2.71,17117700,{"date":1164,"open":1165,"high":1165,"low":1121,"close":1166,"change":218,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-20",24.67,23.98,-3.23,22227600,{"date":1170,"open":1171,"high":1158,"low":1172,"close":1173,"change":929,"percent_change":121,"volume":1174,"transactions":9,"vwap":1173},"2026-03-19",24.33,24.32,24.78,22826600,{"date":1176,"open":1177,"high":1178,"low":1173,"close":1143,"change":327,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1143},"2026-03-18",25.09,25.16,-1.59,12566100,{"date":1182,"open":1183,"high":1184,"low":1089,"close":1185,"change":72,"percent_change":535,"volume":1186,"transactions":9,"vwap":1185},"2026-03-17",25.27,25.38,25.21,12231700,{"date":1188,"open":1090,"high":1185,"low":1189,"close":1084,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1084},"2026-03-16",24.95,0.52,2.11,10328100,{"date":1194,"open":1098,"high":1195,"low":1196,"close":1197,"change":1018,"percent_change":852,"volume":1198,"transactions":9,"vwap":1197},"2026-03-13",25.1,24.57,24.62,13055100,{"date":1200,"open":1201,"high":1201,"low":1173,"close":1144,"change":884,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1144},"2026-03-12",25.11,-1.97,11206800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1184,"change":145,"percent_change":334,"volume":1209,"transactions":9,"vwap":1184},"2026-03-11",25.3,25.47,25.18,11021700,{"date":1211,"open":1212,"high":1017,"low":1213,"close":1214,"change":1215,"percent_change":393,"volume":1216,"transactions":9,"vwap":1214},"2026-03-10",25.54,25.37,25.4,0.03,15162800,{"date":1218,"open":1113,"high":1207,"low":1219,"close":1213,"change":1220,"percent_change":88,"volume":1221,"transactions":9,"vwap":1213},"2026-03-09",24.53,0.23,18966500,{"date":1223,"open":1144,"high":1224,"low":1225,"close":1084,"change":227,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1084},"2026-03-06",25.26,24.8,-0.75,14003500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1104,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1104},"2026-03-05",25.52,25.68,25.07,-0.62,-2.39,14082900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":354,"percent_change":208,"volume":1242,"transactions":9,"vwap":1241},"2026-03-04",25.76,26.02,25.65,25.95,17897500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-03",25.31,25.77,24.99,25.64,-0.94,-3.54,20578600,{"date":1253,"open":1023,"high":838,"low":1254,"close":843,"change":1037,"percent_change":1255,"volume":1256,"transactions":9,"vwap":843},"2026-03-02",26.37,-1.66,11954200,{"date":1258,"open":747,"high":783,"low":1259,"close":1260,"change":654,"percent_change":459,"volume":1261,"transactions":9,"vwap":1260},"2026-02-27",26.99,27.030001,16443800,{"date":1263,"open":650,"high":676,"low":687,"close":728,"change":1264,"percent_change":654,"volume":1265,"transactions":9,"vwap":728},"2026-02-26",-0.01,14548800,{"date":1267,"open":642,"high":1268,"low":1269,"close":663,"change":256,"percent_change":1270,"volume":1271,"transactions":9,"vwap":663},"2026-02-25",27.1,26.93,1.12,8360400,{"date":1273,"open":916,"high":1274,"low":1056,"close":1275,"change":286,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-24",26.84,26.78,0.49,8945800,{"date":1279,"open":623,"high":1280,"low":1281,"close":965,"change":1282,"percent_change":480,"volume":1283,"transactions":9,"vwap":965},"2026-02-23",26.83,26.57,-0.13,12072600,{"date":1285,"open":1051,"high":1286,"low":1287,"close":1275,"change":468,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1275},"2026-02-20",26.79,26.48,1.02,13138500,{"date":1291,"open":1010,"high":1047,"low":1011,"close":1047,"change":1264,"percent_change":654,"volume":1292,"transactions":9,"vwap":1047},"2026-02-19",14154400,{"date":1294,"open":962,"high":916,"low":1004,"close":977,"change":644,"percent_change":315,"volume":1295,"transactions":9,"vwap":977},"2026-02-18",11030600,{"date":1297,"open":1298,"high":1287,"low":1299,"close":1004,"change":236,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1004},"2026-02-17",26.3,26.13,-0.23,14063800,{"date":1303,"open":1003,"high":1304,"low":982,"close":962,"change":644,"percent_change":315,"volume":1305,"transactions":9,"vwap":962},"2026-02-13",26.53,13766300,{"date":1307,"open":910,"high":623,"low":1063,"close":1016,"change":38,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1016},"2026-02-12",-0.83,14454100,{"date":1311,"open":1046,"high":1030,"low":1312,"close":622,"change":897,"percent_change":1313,"volume":1314,"transactions":9,"vwap":622},"2026-02-11",26.39,0.76,15132200,{"date":1316,"open":964,"high":1051,"low":1312,"close":1024,"change":72,"percent_change":468,"volume":1317,"transactions":9,"vwap":1024},"2026-02-10",13178900,{"date":1319,"open":989,"high":1254,"low":989,"close":1061,"change":793,"percent_change":764,"volume":1320,"transactions":9,"vwap":1061},"2026-02-09",12510300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1324},"2026-02-06",25.71,25.97,25.7,0.58,2.28,10457100,{"date":1330,"open":1331,"high":1332,"low":1104,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-05",25.45,25.6,25.39,-0.33,-1.28,15459600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":876,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-04",25.96,25.98,25.61,25.72,0.19,19436400,{"date":1346,"open":1248,"high":1347,"low":1207,"close":1348,"change":806,"percent_change":1220,"volume":1349,"transactions":9,"vwap":1348},"2026-02-03",25.74,25.67,18421900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1341,"change":769,"percent_change":918,"volume":1355,"transactions":9,"vwap":1341},"2026-02-02",25.44,25.62,25.42,13856300,{"date":1357,"open":1358,"high":1347,"low":1213,"close":1352,"change":574,"percent_change":756,"volume":1359,"transactions":9,"vwap":1352},"2026-01-30",25.69,18694800,{"date":1361,"open":992,"high":1060,"low":1362,"close":1363,"change":286,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-29",25.49,25.8,0.51,14698600,{"date":1367,"open":1323,"high":1368,"low":1369,"close":1348,"change":1129,"percent_change":53,"volume":1370,"transactions":9,"vwap":1348},"2026-01-28",25.73,25.51,13220200,{"date":1372,"open":1348,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-27",25.88,25.66,25.84,0.41,1.61,12058200,{"date":1380,"open":1352,"high":1369,"low":1214,"close":1381,"change":286,"percent_change":1364,"volume":1382,"transactions":9,"vwap":1381},"2026-01-26",25.43,10237200,{"date":1384,"open":1177,"high":1385,"low":1386,"close":1206,"change":867,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1206},"2026-01-23",25.32,25.049999,0.6,15597900,{"date":1390,"open":1084,"high":1391,"low":1232,"close":1392,"change":644,"percent_change":738,"volume":1393,"transactions":9,"vwap":1392},"2026-01-22",25.2,25.15,8674800,{"date":1395,"open":1396,"high":1201,"low":1111,"close":1397,"change":566,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-21",24.86,25.059999,1.17,15333800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1111,"change":1334,"percent_change":345,"volume":1405,"transactions":9,"vwap":1111},"2026-01-20",24.83,24.92,24.71,14688700,{"date":1407,"open":1096,"high":1195,"low":1081,"close":1195,"change":876,"percent_change":897,"volume":1408,"transactions":9,"vwap":1195},"2026-01-16",9314300,{"date":1410,"open":1177,"high":1103,"low":1411,"close":1386,"change":192,"percent_change":502,"volume":1412,"transactions":9,"vwap":1386},"2026-01-15",25.01,8992700,{"date":1414,"open":1081,"high":1411,"low":1158,"close":1411,"change":520,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1411},"2026-01-14",0.56,13801700,{"date":1418,"open":1081,"high":1098,"low":1143,"close":1419,"change":459,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-13",24.87,-0.6,10276000,{"date":1423,"open":1424,"high":1090,"low":1424,"close":1090,"change":502,"percent_change":1091,"volume":1425,"transactions":9,"vwap":1090},"2026-01-12",24.9,7497500,{"date":1427,"open":1428,"high":1144,"low":1429,"close":1396,"change":1220,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1396},"2026-01-09",24.74,24.73,0.93,8839500,{"date":1433,"open":1434,"high":1160,"low":1097,"close":1160,"change":191,"percent_change":192,"volume":1435,"transactions":9,"vwap":1160},"2026-01-08",24.54,8696000,{"date":1437,"open":1438,"high":1438,"low":1150,"close":1197,"change":326,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1197},"2026-01-07",24.69,-0.44,12444800,{"date":1442,"open":1438,"high":1428,"low":1443,"close":1429,"change":737,"percent_change":1376,"volume":1444,"transactions":9,"vwap":1429},"2026-01-06",24.65,9051000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1160,"change":468,"percent_change":355,"volume":1450,"transactions":9,"vwap":1160},"2026-01-05",24.45,24.66,24.43,14082700,{"date":1452,"open":1171,"high":1159,"low":1453,"close":1159,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1159},"2026-01-02",24.21,0.32,1.33,11540500,{"date":1458,"open":1136,"high":1119,"low":1459,"close":1459,"change":605,"percent_change":53,"volume":1460,"transactions":9,"vwap":1459},"2025-12-31",24.040001,13031400,{"date":1462,"open":1463,"high":1110,"low":1112,"close":1151,"change":1215,"percent_change":393,"volume":1464,"transactions":9,"vwap":1151},"2025-12-30",24.22,6979300,{"date":1466,"open":1136,"high":1453,"low":1467,"close":1119,"change":654,"percent_change":1129,"volume":1468,"transactions":9,"vwap":1119},"2025-12-29",24.1,7939700,{"date":1470,"open":1471,"high":1453,"low":1472,"close":1453,"change":72,"percent_change":566,"volume":1473,"transactions":9,"vwap":1453},"2025-12-26",24.19,24.13,6573500,{"date":1475,"open":1472,"high":1137,"low":1126,"close":1476,"change":876,"percent_change":411,"volume":1477,"transactions":9,"vwap":1476},"2025-12-24",24.14,3882300,{"date":1479,"open":1480,"high":1467,"low":1481,"close":1482,"change":769,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-23",24.059999,24.030001,24.09,0.71,7524100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":644,"percent_change":793,"volume":1491,"transactions":9,"vwap":1490},"2025-12-22",23.87,23.94,23.85,23.92,7377400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":286,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-19",23.79,23.91,23.77,23.83,0.55,7607400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1502,"change":1343,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1502},"2025-12-18",23.7,23.81,23.63,0.81,10936000,{"date":1508,"open":1509,"high":1502,"low":1510,"close":1511,"change":605,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-17",23.67,23.5,23.51,-0.68,16831000,{"date":1515,"open":1494,"high":1494,"low":1516,"close":1509,"change":479,"percent_change":1138,"volume":1517,"transactions":9,"vwap":1509},"2025-12-16",23.6,26088700,{"date":1519,"open":1520,"high":1127,"low":1521,"close":1503,"change":867,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1503},"2025-12-15",23.88,23.75,0.63,20531200,{"date":1525,"open":1489,"high":1489,"low":1526,"close":1527,"change":459,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-12",23.56,23.66,-0.63,15093800,{"date":1531,"open":1532,"high":1497,"low":1502,"close":1503,"change":688,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1503},"2025-12-11",23.72,-2.3,16102700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":468,"percent_change":1270,"volume":1541,"transactions":9,"vwap":1540},"2025-12-10",24.12,24.41,24.11,24.37,11426800,{"date":1543,"open":1136,"high":1453,"low":1482,"close":1467,"change":145,"percent_change":334,"volume":1544,"transactions":9,"vwap":1467},"2025-12-09",8677800,{"date":1546,"open":1120,"high":1120,"low":1482,"close":1537,"change":450,"percent_change":335,"volume":1547,"transactions":9,"vwap":1537},"2025-12-08",9468600,{"date":1549,"open":1453,"high":1550,"low":1136,"close":1471,"change":192,"percent_change":769,"volume":1551,"transactions":9,"vwap":1471},"2025-12-05",24.29,9038000,{"date":1553,"open":1151,"high":1463,"low":1467,"close":1136,"change":806,"percent_change":549,"volume":1554,"transactions":9,"vwap":1136},"2025-12-04",7950000,{"date":1556,"open":1122,"high":1482,"low":1557,"close":1482,"change":520,"percent_change":1326,"volume":1558,"transactions":9,"vwap":1482},"2025-12-03",23.95,10470000,{"date":1560,"open":1122,"high":1122,"low":1121,"close":1557,"change":644,"percent_change":793,"volume":1561,"transactions":9,"vwap":1557},"2025-12-02",10365400,{"date":1563,"open":1495,"high":1166,"low":1489,"close":1121,"change":479,"percent_change":126,"volume":1564,"transactions":9,"vwap":1121},"2025-12-01",9278000,{"date":1566,"open":1127,"high":1567,"low":1487,"close":1567,"change":737,"percent_change":394,"volume":1568,"transactions":9,"vwap":1567},"2025-11-28",24,4071900,{"date":1570,"open":1496,"high":1488,"low":1571,"close":1127,"change":468,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1127},"2025-11-26",23.71,1.14,7800900,{"date":1575,"open":1576,"high":1504,"low":1577,"close":1504,"change":549,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1504},"2025-11-25",23.46,23.38,1.07,9201000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1577,"change":72,"percent_change":256,"volume":1585,"transactions":9,"vwap":1577},"2025-11-24",23.28,23.4,23.22,10107900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-21",23.15,23.37,23.049999,23.31,0.35,1.52,21528000,{"date":1596,"open":1597,"high":1510,"low":26,"close":26,"change":22,"percent_change":1598,"volume":1599,"transactions":9,"vwap":26},"2025-11-20",23.45,-1.46,18243200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":450,"percent_change":101,"volume":1606,"transactions":9,"vwap":1605},"2025-11-19",23.33,23.43,23.18,23.3,12620200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1589,"change":162,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1589},"2025-11-18",23.32,23.44,23.21,-1.06,18370200,{"date":1615,"open":1616,"high":1489,"low":1617,"close":1618,"change":939,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-17",23.76,23.53,23.62,-1.3,10868900,{"date":1622,"open":1623,"high":1128,"low":1521,"close":1624,"change":654,"percent_change":1129,"volume":1625,"transactions":9,"vwap":1624},"2025-11-14",23.78,23.93,12311800,{"date":1627,"open":1151,"high":1120,"low":1624,"close":1122,"change":335,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1122},"2025-11-13",-1.2,12055300,{"date":1631,"open":1137,"high":1632,"low":1137,"close":1633,"change":769,"percent_change":1483,"volume":1634,"transactions":9,"vwap":1633},"2025-11-12",24.28,24.26,8463600,{"date":1636,"open":1567,"high":1472,"low":1567,"close":1482,"change":867,"percent_change":1522,"volume":1637,"transactions":9,"vwap":1482},"2025-11-11",6406400,{"date":1639,"open":1497,"high":1640,"low":1496,"close":1488,"change":535,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1488},"2025-11-10",23.96,1.18,7564200,{"date":1644,"open":1645,"high":1527,"low":1646,"close":1527,"change":534,"percent_change":315,"volume":1647,"transactions":9,"vwap":1527},"2025-11-07",23.48,23.39,11922100,{"date":1649,"open":1509,"high":1502,"low":1510,"close":1650,"change":326,"percent_change":952,"volume":1651,"transactions":9,"vwap":1650},"2025-11-06",23.58,11356900,{"date":1653,"open":1654,"high":1532,"low":1617,"close":1655,"change":502,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-05",23.54,23.69,0.68,8121300,{"date":1659,"open":1654,"high":1527,"low":1511,"close":1617,"change":101,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1617},"2025-11-04",-1.26,10667200,{"date":1663,"open":1664,"high":1489,"low":1665,"close":1497,"change":72,"percent_change":566,"volume":1666,"transactions":9,"vwap":1497},"2025-11-03",23.84,23.73,7070400,{"date":1668,"open":1494,"high":1669,"low":1509,"close":1616,"change":654,"percent_change":1129,"volume":1670,"transactions":9,"vwap":1616},"2025-10-31",23.8,12531700,{"date":1672,"open":1616,"high":1673,"low":1521,"close":1669,"change":326,"percent_change":952,"volume":1674,"transactions":9,"vwap":1669},"2025-10-30",23.89,9252300,{"date":1676,"open":1677,"high":1678,"low":1494,"close":1495,"change":121,"percent_change":884,"volume":1679,"transactions":9,"vwap":1495},"2025-10-29",24.049999,24.07,11054300,{"date":1681,"open":1166,"high":1126,"low":1488,"close":1481,"change":821,"percent_change":821,"volume":1682,"transactions":9,"vwap":1481},"2025-10-28",6731900,{"date":1684,"open":1567,"high":1481,"low":1557,"close":1481,"change":877,"percent_change":412,"volume":1685,"transactions":9,"vwap":1481},"2025-10-27",5992100,{"date":1687,"open":1688,"high":1520,"low":1669,"close":1489,"change":534,"percent_change":315,"volume":1689,"transactions":9,"vwap":1489},"2025-10-24",23.82,6047900,{"date":1691,"open":1502,"high":1669,"low":1502,"close":1496,"change":1692,"percent_change":287,"volume":1693,"transactions":9,"vwap":1496},"2025-10-23",0.11,8264600,{"date":1695,"open":1509,"high":1532,"low":1654,"close":1527,"change":1696,"percent_change":534,"volume":1697,"transactions":9,"vwap":1527},"2025-10-22",0.02,12935500,{"date":1699,"open":1571,"high":1700,"low":1504,"close":1701,"change":38,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-21",23.74,23.64,-0.92,6809800,{"date":1705,"open":1700,"high":1487,"low":1700,"close":1121,"change":1025,"percent_change":1430,"volume":1706,"transactions":9,"vwap":1121},"2025-10-20",4967500,{"date":1708,"open":1654,"high":1527,"low":1709,"close":1701,"change":1215,"percent_change":286,"volume":1710,"transactions":9,"vwap":1701},"2025-10-17",23.49,7797000,{"date":1712,"open":1527,"high":1665,"low":1617,"close":1713,"change":1692,"percent_change":73,"volume":1714,"transactions":9,"vwap":1713},"2025-10-16",23.61,9486600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1510,"change":769,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1510},"2025-10-15",23.47,23.55,23.34,0.73,8032500,{"date":1723,"open":1724,"high":1583,"low":1590,"close":1602,"change":534,"percent_change":315,"volume":1725,"transactions":9,"vwap":1602},"2025-10-14",23.07,7112700,{"date":1727,"open":1604,"high":1582,"low":1728,"close":1729,"change":1220,"percent_change":174,"volume":1730,"transactions":9,"vwap":1729},"2025-10-13",23.13,23.25,5263900,{"date":1732,"open":1733,"high":1603,"low":1734,"close":1735,"change":1439,"percent_change":80,"volume":1736,"transactions":9,"vwap":1735},"2025-10-10",23.41,22.98,23.02,7788200,{"date":1738,"open":1655,"high":1655,"low":1583,"close":1576,"change":245,"percent_change":1153,"volume":1739,"transactions":9,"vwap":1576},"2025-10-09",6567100,{"date":1741,"open":1527,"high":1742,"low":1516,"close":1527,"change":737,"percent_change":394,"volume":1743,"transactions":9,"vwap":1527},"2025-10-08",23.68,5753700,{"date":1745,"open":1665,"high":1700,"low":1526,"close":1526,"change":1300,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1526},"2025-10-07",-0.97,7941300,{"date":1749,"open":1494,"high":1489,"low":1616,"close":1494,"change":806,"percent_change":549,"volume":1750,"transactions":9,"vwap":1494},"2025-10-06",5423200,{"date":1752,"open":1742,"high":1496,"low":1527,"close":1665,"change":897,"percent_change":488,"volume":1753,"transactions":9,"vwap":1665},"2025-10-03",5658100,{"date":1755,"open":1756,"high":1757,"low":1583,"close":1617,"change":806,"percent_change":541,"volume":1758,"transactions":9,"vwap":1617},"2025-10-02",23.57,23.59,6570500,{"date":1760,"open":1646,"high":1510,"low":1646,"close":1717,"change":1343,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1717},"2025-10-01",0.82,6795100,{"date":1764,"open":1604,"high":1591,"low":1588,"close":1582,"change":644,"percent_change":296,"volume":1765,"transactions":9,"vwap":1582},"2025-09-30",7279500,{"date":1767,"open":1588,"high":1611,"low":1768,"close":1769,"change":737,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-29",23.14,23.19,0.43,6059900,{"date":1773,"open":1735,"high":1774,"low":1775,"close":1774,"change":867,"percent_change":984,"volume":1776,"transactions":9,"vwap":1774},"2025-09-26",23.09,22.99,6209200,{"date":1778,"open":26,"high":1734,"low":1779,"close":1780,"change":605,"percent_change":167,"volume":1781,"transactions":9,"vwap":1780},"2025-09-25",22.85,22.94,6959300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":605,"percent_change":167,"volume":1788,"transactions":9,"vwap":1787},"2025-09-24",23.16,23.2,23.08,23.1,7099300,{"date":1790,"open":1791,"high":1646,"low":1792,"close":1793,"change":1794,"percent_change":46,"volume":1795,"transactions":9,"vwap":1793},"2025-09-23",23.36,23.23,23.26,-0.05,6196400,{"date":1797,"open":1611,"high":1591,"low":1784,"close":1591,"change":737,"percent_change":1770,"volume":1798,"transactions":9,"vwap":1591},"2025-09-22",4824200,{"date":1800,"open":1584,"high":1801,"low":1588,"close":1611,"change":334,"percent_change":22,"volume":1802,"transactions":9,"vwap":1611},"2025-09-19",23.24,8734000,{"date":1804,"open":1584,"high":1609,"low":1588,"close":1805,"change":644,"percent_change":296,"volume":1806,"transactions":9,"vwap":1805},"2025-09-18",23.29,8508000,{"date":1808,"open":1809,"high":1583,"low":1810,"close":1785,"change":573,"percent_change":266,"volume":1811,"transactions":9,"vwap":1785},"2025-09-17",23.27,23.11,12116900,{"date":1813,"open":1602,"high":1602,"low":1584,"close":1605,"change":654,"percent_change":1129,"volume":1814,"transactions":9,"vwap":1605},"2025-09-16",12116100,{"date":1816,"open":1793,"high":1719,"low":1792,"close":1719,"change":1343,"percent_change":1761,"volume":1817,"transactions":9,"vwap":1719},"2025-09-15",6541900,{"date":1819,"open":1820,"high":1769,"low":1774,"close":1588,"change":573,"percent_change":266,"volume":1821,"transactions":9,"vwap":1588},"2025-09-12",23.17,6214900,{"date":1823,"open":1774,"high":1729,"low":1824,"close":1729,"change":468,"percent_change":1398,"volume":1825,"transactions":9,"vwap":1729},"2025-09-11",23.059999,6189400,{"date":1827,"open":1828,"high":1786,"low":1829,"close":1734,"change":191,"percent_change":192,"volume":1830,"transactions":9,"vwap":1734},"2025-09-10",23.040001,22.95,6086300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":450,"percent_change":101,"volume":1837,"transactions":9,"vwap":1836},"2025-09-09",22.93,23,22.91,22.97,7280300,{"date":1839,"open":1836,"high":1828,"low":1840,"close":1828,"change":1025,"percent_change":933,"volume":1841,"transactions":9,"vwap":1828},"2025-09-08",22.92,6081400,{"date":1843,"open":1844,"high":26,"low":1845,"close":1846,"change":737,"percent_change":587,"volume":1847,"transactions":9,"vwap":1846},"2025-09-05",22.89,22.75,22.82,11283200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":867,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-09-04",22.62,22.72,22.59,0.66,6609500,{"date":1856,"open":1857,"high":1852,"low":1857,"close":1858,"change":192,"percent_change":877,"volume":1859,"transactions":9,"vwap":1858},"2025-09-03",22.48,22.57,11472600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":81,"volume":1867,"transactions":9,"vwap":1865},"2025-09-02",22.43,22.55,22.37,22.53,-0.18,11942000,{"date":1869,"open":1870,"high":1845,"low":1871,"close":1872,"change":1282,"percent_change":816,"volume":1873,"transactions":9,"vwap":1872},"2025-08-29",22.7,22.67,22.71,11211200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":644,"percent_change":763,"volume":1880,"transactions":9,"vwap":1879},"2025-08-28",22.83,22.86,22.78,22.84,5048200,{"date":1882,"open":1883,"high":1845,"low":1884,"close":1845,"change":929,"percent_change":1282,"volume":1885,"transactions":9,"vwap":1845},"2025-08-27",22.61,22.58,6408800,{"date":1887,"open":1888,"high":1878,"low":1870,"close":1878,"change":821,"percent_change":821,"volume":1889,"transactions":9,"vwap":1878},"2025-08-26",22.73,6761400,{"date":1891,"open":26,"high":1775,"low":1892,"close":1878,"change":335,"percent_change":1660,"volume":1893,"transactions":9,"vwap":1878},"2025-08-25",22.77,6562200,{"date":1895,"open":1896,"high":1787,"low":1878,"close":1724,"change":738,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1724},"2025-08-22",22.8,1.59,8441400,{"date":1900,"open":1851,"high":1845,"low":1901,"close":1872,"change":326,"percent_change":106,"volume":1902,"transactions":9,"vwap":1872},"2025-08-21",22.66,6254800,{"date":1904,"open":1905,"high":1879,"low":1845,"close":1846,"change":806,"percent_change":541,"volume":1906,"transactions":9,"vwap":1846},"2025-08-20",22.81,8574700,{"date":1908,"open":1779,"high":1877,"low":1888,"close":1909,"change":929,"percent_change":1282,"volume":1910,"transactions":9,"vwap":1909},"2025-08-19",22.76,20569600,{"date":1912,"open":1878,"high":1896,"low":1851,"close":1913,"change":1794,"percent_change":38,"volume":1914,"transactions":9,"vwap":1913},"2025-08-18",22.79,73778900,{"date":1916,"open":1917,"high":1917,"low":1896,"close":1879,"change":1692,"percent_change":678,"volume":1918,"transactions":9,"vwap":1879},"2025-08-15",22.87,8298800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1888,"change":654,"percent_change":1866,"volume":1924,"transactions":9,"vwap":1888},"2025-08-14",22.65,22.74,22.63,6948000,{"date":1926,"open":1851,"high":1878,"low":1872,"close":1892,"change":393,"percent_change":888,"volume":1927,"transactions":9,"vwap":1892},"2025-08-13",7398300,{"date":1929,"open":1930,"high":1901,"low":1931,"close":1921,"change":549,"percent_change":1270,"volume":1932,"transactions":9,"vwap":1921},"2025-08-12",22.49,22.45,7315900,{"date":1934,"open":1862,"high":1931,"low":1935,"close":1936,"change":334,"percent_change":574,"volume":1937,"transactions":9,"vwap":1936},"2025-08-11",22.36,22.4,6205100,{"date":1939,"open":1862,"high":1940,"low":1941,"close":1857,"change":1692,"percent_change":1276,"volume":1942,"transactions":9,"vwap":1857},"2025-08-08",22.52,22.42,7983800,{"date":1944,"open":1941,"high":1945,"low":1946,"close":1864,"change":769,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1864},"2025-08-07",22.44,22.27,0.77,8666400,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":502,"percent_change":1720,"volume":1954,"transactions":9,"vwap":1953},"2025-08-06",22.13,22.23,22.2,8331200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1957,"change":1696,"percent_change":644,"volume":1960,"transactions":9,"vwap":1957},"2025-08-05",22.040001,22.07,21.94,7874800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":14,"percent_change":1593,"volume":1966,"transactions":9,"vwap":1964},"2025-08-04",21.93,22.02,21.92,7194500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":573,"percent_change":952,"volume":1973,"transactions":9,"vwap":1972},"2025-08-01",21.71,21.73,21.57,21.69,14129100,{"date":1975,"open":1976,"high":1965,"low":1970,"close":1977,"change":38,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-07-31",21.91,21.79,-1,13326600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1282,"percent_change":1138,"volume":1986,"transactions":9,"vwap":1985},"2025-07-30",22.08,22.14,21.9,22.01,8093600,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1983,"change":654,"percent_change":1866,"volume":1991,"transactions":9,"vwap":1983},"2025-07-29",22.18,22.1,6120400,{"date":1993,"open":1946,"high":1994,"low":1995,"close":1989,"change":939,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1989},"2025-07-28",22.31,22.11,-1.38,7369900,{"date":1999,"open":2000,"high":1930,"low":2001,"close":1930,"change":145,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1930},"2025-07-25",22.35,22.33,-0.09,5830900,{"date":2005,"open":1858,"high":1850,"low":2006,"close":2006,"change":1866,"percent_change":81,"volume":2007,"transactions":9,"vwap":2006},"2025-07-24",22.51,8179200,{"date":2009,"open":2010,"high":2011,"low":1945,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-07-23",22.46,22.69,0.5,2.25,9499000,{"date":2016,"open":1982,"high":1953,"low":2017,"close":2018,"change":1692,"percent_change":2012,"volume":2019,"transactions":9,"vwap":2018},"2025-07-22",22.030001,22.19,5836400,{"date":2021,"open":2022,"high":1989,"low":1985,"close":1982,"change":520,"percent_change":1091,"volume":2023,"transactions":9,"vwap":1982},"2025-07-21",22.059999,5480200,{"date":2025,"open":2026,"high":1990,"low":1965,"close":1959,"change":1794,"percent_change":1300,"volume":2027,"transactions":9,"vwap":1959},"2025-07-18",22.09,5851300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":876,"percent_change":1220,"volume":2034,"transactions":9,"vwap":2033},"2025-07-17",21.89,22,21.85,21.99,6108300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1959,"change":737,"percent_change":287,"volume":2040,"transactions":9,"vwap":1959},"2025-07-16",21.84,21.95,21.76,10265800,{"date":2042,"open":1982,"high":1982,"low":2043,"close":2037,"change":38,"percent_change":1978,"volume":2044,"transactions":9,"vwap":2037},"2025-07-15",21.82,6818100,{"date":2046,"open":2047,"high":1982,"low":2038,"close":2022,"change":1696,"percent_change":644,"volume":2048,"transactions":9,"vwap":2022},"2025-07-14",21.97,5540800,{"date":2050,"open":1958,"high":1982,"low":2031,"close":1957,"change":245,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1957},"2025-07-11",-0.9,5232400,{"date":2054,"open":1989,"high":2055,"low":2056,"close":2057,"change":1696,"percent_change":644,"volume":2058,"transactions":9,"vwap":2057},"2025-07-10",22.25,22.12,22.24,6035200,{"date":2060,"open":2061,"high":2062,"low":1990,"close":2062,"change":520,"percent_change":1522,"volume":2063,"transactions":9,"vwap":2062},"2025-07-09",22.15,22.22,4650000,{"date":2065,"open":2047,"high":2026,"low":1963,"close":1982,"change":769,"percent_change":1114,"volume":2066,"transactions":9,"vwap":1982},"2025-07-08",8229900,{"date":2068,"open":1964,"high":2069,"low":2037,"close":1976,"change":374,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1976},"2025-07-07",22.049999,-1.22,7720100,{"date":2073,"open":1951,"high":2074,"low":1951,"close":1989,"change":1215,"percent_change":520,"volume":2075,"transactions":9,"vwap":1989},"2025-07-03",22.21,5013800,{"date":2077,"open":1985,"high":2061,"low":2078,"close":2061,"change":534,"percent_change":738,"volume":2079,"transactions":9,"vwap":2061},"2025-07-02",21.96,8986400,{"date":2081,"open":2069,"high":2056,"low":1964,"close":1958,"change":929,"percent_change":479,"volume":2082,"transactions":9,"vwap":1958},"2025-07-01",11656500,{"date":2084,"open":1985,"high":2056,"low":2047,"close":1990,"change":876,"percent_change":1220,"volume":2085,"transactions":9,"vwap":1990},"2025-06-30",12492000,{"date":2087,"open":2017,"high":2056,"low":1959,"close":2069,"change":867,"percent_change":1656,"volume":2088,"transactions":9,"vwap":2069},"2025-06-27",9835200,{"date":2090,"open":2091,"high":1976,"low":1977,"close":1984,"change":487,"percent_change":355,"volume":2092,"transactions":9,"vwap":1984},"2025-06-26",21.83,5953400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2095,"change":1018,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2095},"2025-06-25",21.66,21.68,21.6,-1.19,8823900,{"date":2101,"open":2091,"high":1959,"low":2102,"close":1965,"change":566,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1965},"2025-06-24",21.78,1.34,6447300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":520,"percent_change":984,"volume":2110,"transactions":9,"vwap":2108},"2025-06-23",21.35,21.63,21.34,48302500,{"date":2112,"open":1972,"high":1972,"low":2113,"close":2114,"change":1866,"percent_change":1308,"volume":2115,"transactions":9,"vwap":2114},"2025-06-20",21.48,21.49,6578500,{"date":2117,"open":1969,"high":1977,"low":2118,"close":2119,"change":806,"percent_change":535,"volume":2120,"transactions":9,"vwap":2119},"2025-06-18",21.62,21.67,8470700,{"date":2122,"open":2123,"high":2043,"low":2124,"close":2125,"change":335,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-17",21.81,21.59,21.61,-1.32,5683200,{"date":2129,"open":2047,"high":2026,"low":2130,"close":1984,"change":737,"percent_change":287,"volume":2131,"transactions":9,"vwap":1984},"2025-06-16",21.88,5683300,{"date":2133,"open":2043,"high":1965,"low":2134,"close":2135,"change":1018,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-06-13",21.74,21.8,-1.18,8102300,{"date":2139,"open":1964,"high":1982,"low":2031,"close":2022,"change":502,"percent_change":1720,"volume":2140,"transactions":9,"vwap":2022},"2025-06-12",4749800,{"date":2142,"open":2078,"high":2031,"low":2130,"close":1984,"change":1264,"percent_change":1794,"volume":2143,"transactions":9,"vwap":1984},"2025-06-11",6362400,{"date":2145,"open":1959,"high":1959,"low":2032,"close":1976,"change":192,"percent_change":877,"volume":2146,"transactions":9,"vwap":1976},"2025-06-10",4836800,{"date":2148,"open":2032,"high":1963,"low":2043,"close":2149,"change":191,"percent_change":876,"volume":2150,"transactions":9,"vwap":2149},"2025-06-09",21.87,5356200,{"date":2152,"open":2091,"high":2130,"low":1977,"close":2153,"change":72,"percent_change":1454,"volume":2154,"transactions":9,"vwap":2153},"2025-06-06",21.86,8074100,{"date":2156,"open":2032,"high":2130,"low":1970,"close":1977,"change":191,"percent_change":876,"volume":2157,"transactions":9,"vwap":1977},"2025-06-05",7329800,{"date":2159,"open":2160,"high":2037,"low":2161,"close":2102,"change":737,"percent_change":287,"volume":2162,"transactions":9,"vwap":2102},"2025-06-04",21.75,21.72,5789700,{"date":2164,"open":2118,"high":2165,"low":2166,"close":2096,"change":459,"percent_change":167,"volume":2167,"transactions":9,"vwap":2096},"2025-06-03",21.7,21.58,6020000,{"date":2169,"open":2108,"high":2091,"low":2166,"close":2091,"change":541,"percent_change":208,"volume":2170,"transactions":9,"vwap":2091},"2025-06-02",7581900,{"date":2172,"open":2166,"high":2118,"low":2173,"close":1971,"change":191,"percent_change":876,"volume":2174,"transactions":9,"vwap":1971},"2025-05-30",21.43,9165400,{"date":2176,"open":2125,"high":2125,"low":2177,"close":2178,"change":534,"percent_change":1041,"volume":2179,"transactions":9,"vwap":2178},"2025-05-29",21.47,21.56,7403300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2113,"change":46,"percent_change":1746,"volume":2185,"transactions":9,"vwap":2113},"2025-05-28",21.52,21.53,21.44,7166100,{"date":2187,"open":2096,"high":2161,"low":2188,"close":1972,"change":256,"percent_change":1042,"volume":2189,"transactions":9,"vwap":1972},"2025-05-27",21.64,6292500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":534,"percent_change":793,"volume":2196,"transactions":9,"vwap":2195},"2025-05-23",21.19,21.42,21.17,21.39,8303800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":145,"percent_change":2002,"volume":2203,"transactions":9,"vwap":2202},"2025-05-22",21.27,21.38,21.22,21.31,9455700,{"date":2205,"open":2113,"high":2178,"low":2206,"close":2206,"change":1282,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-05-21",21.33,-0.61,9334100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":737,"percent_change":73,"volume":2214,"transactions":9,"vwap":2212},"2025-05-20",21.4,21.46,21.37,6914700,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":769,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-05-19",21.14,21.36,0.8,5982700,{"date":2222,"open":2217,"high":2192,"low":2223,"close":2192,"change":876,"percent_change":487,"volume":2224,"transactions":9,"vwap":2192},"2025-05-16",21.07,6630400,{"date":2226,"open":2227,"high":2217,"low":2228,"close":2217,"change":1025,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2217},"2025-05-15",21.059999,21.01,1.05,5660200,{"date":2232,"open":2223,"high":2233,"low":2234,"close":2235,"change":450,"percent_change":1334,"volume":2236,"transactions":9,"vwap":2235},"2025-05-14",21.08,20.89,20.92,7233900,{"date":2238,"open":2235,"high":2239,"low":2240,"close":2241,"change":1696,"percent_change":737,"volume":2242,"transactions":9,"vwap":2241},"2025-05-13",21.049999,20.91,20.99,7698100,{"date":2244,"open":2240,"high":2245,"low":2246,"close":2245,"change":1692,"percent_change":888,"volume":2247,"transactions":9,"vwap":2245},"2025-05-12",20.97,20.8,11125600,{"date":2249,"open":2240,"high":2240,"low":2250,"close":2251,"change":1692,"percent_change":888,"volume":2252,"transactions":9,"vwap":2251},"2025-05-09",20.79,20.86,6848100,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":450,"percent_change":22,"volume":2258,"transactions":9,"vwap":2257},"2025-05-08",20.88,20.74,20.75,7066400,{"date":2260,"open":2261,"high":2262,"low":2257,"close":2263,"change":450,"percent_change":22,"volume":2264,"transactions":9,"vwap":2263},"2025-05-07",20.83,20.9,20.82,9188900,{"date":2266,"open":2234,"high":2267,"low":2251,"close":2234,"change":145,"percent_change":573,"volume":2268,"transactions":9,"vwap":2234},"2025-05-06",20.95,8057200,{"date":2270,"open":2240,"high":2271,"low":2262,"close":2240,"change":192,"percent_change":1343,"volume":2272,"transactions":9,"vwap":2240},"2025-05-05",20.96,7703100,{"date":2274,"open":2261,"high":2235,"low":2250,"close":2275,"change":296,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-05-02",20.87,1.9,8379000,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":450,"percent_change":22,"volume":2283,"transactions":9,"vwap":2282},"2025-05-01",20.63,20.45,20.48,9289900,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":654,"percent_change":227,"volume":2290,"transactions":9,"vwap":2289},"2025-04-30",20.43,20.6,20.34,20.55,12343700,{"date":2292,"open":2293,"high":2280,"low":2294,"close":2295,"change":876,"percent_change":487,"volume":2296,"transactions":9,"vwap":2295},"2025-04-29",20.54,20.52,20.59,6852300,{"date":2298,"open":2299,"high":2289,"low":2300,"close":2293,"change":867,"percent_change":898,"volume":2301,"transactions":9,"vwap":2293},"2025-04-28",20.44,20.4,12632200,{"date":181,"open":2303,"high":2304,"low":177,"close":2305,"change":534,"percent_change":296,"volume":2306,"transactions":9,"vwap":2305},20.31,20.41,20.39,8339800]