[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHL":3,"homepage-market-summary":35,"stock-historical-SCHL":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"SCHL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Scholastic Corp","Nasdaq",null,"BOOKS: PUBLISHING OR PUBLISHING & PRINTING","Scholastic Corp is a publisher and distributor of children's books, a provider of print and digital instructional materials for grades pre-kindergarten (pre-K) to grade 12 and a producer of entertaining literary and educational children's media. The company creates quality print, digital and audio books, learning materials and programs, classroom magazines and other products that, in combination, offer children, families and educators engaging and comprehensive solutions to support children's learning and reading both at home and at school. It categorizes its businesses into four reportable segments: Children's Book Publishing and Distribution; Education; Entertainment; and International. It derives the majority of revenue from Children's Book Publishing and Distribution segment.","6,905","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.6055,1,"Quarterly","2026-10-30",{"close":21,"open":22,"high":23,"low":24,"prev_close":22,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},38.38,37.96,38.86,36.02,0.42,1.11,529135.240777,9515,38.1931,48.07,26.38,412657.2016699522,55.3,8716,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":17,"page_size":181,"total_pages":17,"summary":182,"data":188},365,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},16.78,380038,138713957.619158,115.98,"2025-04-28",[189,190,200,211,221,232,241,252,263,274,284,292,302,310,320,331,340,350,361,370,379,390,400,410,421,432,442,452,463,474,485,496,506,514,523,534,543,551,561,571,582,593,604,614,624,633,643,653,661,672,682,690,699,710,719,730,741,751,762,768,776,783,790,799,806,815,824,833,840,847,855,862,870,876,885,893,900,908,916,924,931,938,946,953,961,968,974,981,989,996,1001,1009,1016,1023,1031,1037,1045,1052,1059,1066,1074,1083,1089,1096,1104,1109,1115,1120,1127,1134,1142,1147,1151,1159,1167,1173,1181,1189,1196,1204,1209,1215,1222,1228,1234,1239,1244,1248,1253,1259,1265,1271,1275,1279,1285,1293,1297,1302,1308,1316,1324,1333,1341,1348,1355,1359,1367,1374,1381,1388,1396,1401,1409,1415,1423,1429,1434,1442,1448,1455,1463,1470,1478,1485,1492,1499,1505,1509,1515,1521,1525,1533,1537,1543,1550,1558,1564,1569,1575,1581,1588,1593,1598,1604,1611,1616,1622,1629,1635,1641,1649,1658,1665,1672,1678,1687,1693,1700,1707,1716,1725,1733,1740,1747,1753,1760,1765,1773,1781,1789,1798,1803,1810,1818,1826,1833,1839,1845,1851,1857,1864,1871,1877,1883,1891,1897,1903,1908,1914,1920,1927,1935,1939,1945,1952,1956,1961,1966,1971,1976,1984,1990,1995,2001,2008,2014,2019,2026,2031,2035,2042,2047,2051,2055,2059,2063,2068,2075,2081,2090,2098,2105,2113,2122,2130,2139,2143,2147,2154,2163,2168,2175,2182,2188,2193,2200,2208,2215,2223,2231,2239,2246,2252,2257,2264,2272,2278,2284,2289,2295,2302,2310,2316,2323,2329,2336,2341,2345,2352,2357,2363,2368,2374,2379,2387,2394,2403,2410,2416,2423,2431,2438,2445,2450,2455,2462,2467,2472,2477,2484,2489,2496,2502,2508,2514,2520,2525,2532,2539,2547,2554,2563,2571,2576,2582,2588,2596,2602,2609,2615,2623,2630,2637,2643,2649,2655,2661,2667,2674,2679,2685,2689,2696,2703,2710,2717,2724,2730,2736,2744,2749,2756,2764,2770,2777],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":22,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",36.88,38.2,36.855,0.95,2.57,472041.553488,7595,37.8246,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",37.75,37.87,36.825,37.01,-0.4,-1.07,469308.885218,8093,37.1889,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",36.14,37.6,37.41,1.21,3.34,544630.999054,9075,37.3005,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",35.97,36.6799,35.44,36.2,0.35,0.98,500829.333042,9926,36.2577,{"date":233,"open":234,"high":213,"low":235,"close":236,"change":146,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",35.14,34.455,35.85,1.96,505276.615647,9275,35.5086,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",34.92,35.3,34.32,35.16,0.36,1.03,554982.450134,10151,34.9306,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",34.25,35.21,34,34.8,1.22,3.63,638756.964698,15222,34.7979,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",32.26,33.65,31.82,33.58,1.23,3.8,772891.119306,15513,33.1176,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",29.88,33.7,32.35,-2.48,-7.12,1208846.05953,19212,31.9763,{"date":285,"open":225,"high":225,"low":257,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",34.83,-0.53,-1.5,735886.469491,13739,34.3532,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":173,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",35.09,35.54,34.64,35.36,0.34,373553.852968,11019,35.0638,{"date":303,"open":304,"high":225,"low":305,"close":306,"change":78,"percent_change":195,"volume":307,"transactions":308,"vwap":309},"2026-09-22",35.31,34.805,35.24,383505.663346,9600,35.2086,{"date":311,"open":312,"high":225,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",35.1,34.87,34.91,0.16,0.46,476654.795976,10735,35.042,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",34.48,34.85,34.1253,34.75,-0.21,-0.6,1245290.254104,9198,34.7117,{"date":332,"open":244,"high":333,"low":334,"close":335,"change":72,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",35.315,34.645,34.96,-0.14,299218.321722,10789,35.0216,{"date":341,"open":342,"high":225,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",35.03,34.815,35.01,-0.04,-0.11,314257.896041,11369,35.0524,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",35.07,35.17,34.43,35.05,-0.25,-0.71,383257.100781,9336,34.8674,{"date":362,"open":342,"high":363,"low":364,"close":244,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",37,34.53,0.29,0.83,376316.252324,8693,35.1248,{"date":371,"open":372,"high":373,"low":374,"close":344,"change":375,"percent_change":101,"volume":376,"transactions":377,"vwap":378},"2026-09-11",35.6,36.11,34.78,-0.26,258943.186928,8517,35.0994,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",35.56,36.22,35.22,35.27,-0.31,-0.87,297212.880513,9258,35.5501,{"date":391,"open":392,"high":393,"low":306,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",36.3,36.36,35.58,-0.72,-1.98,321415.069419,8970,35.5565,{"date":401,"open":402,"high":403,"low":404,"close":392,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",35.94,39.44,35.65,0.64,1.79,433680.095485,12067,36.2524,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",38.16,38.465,35.46,35.66,-2.66,-6.94,455620.123261,10562,36.2274,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",38.66,38.775,37.965,38.32,-0.07,-0.18,230169.747772,7515,38.4423,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":72,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",38.73,39.13,38.225,38.39,-0.13,217554.43751,7142,38.5406,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":57,"volume":449,"transactions":450,"vwap":451},"2026-09-01",38.26,38.78,38.165,38.44,0.04,292147.356835,7873,38.471,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",38.82,38.91,38.3,38.4,-0.56,-1.44,401174.187226,6825,38.5014,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",39.34,39.645,38.62,38.96,-0.15,-0.38,416358.514358,7675,39.0402,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",39.82,41.3,39.015,39.11,-0.84,-2.1,216364.77304,6042,39.3136,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",40.89,41.135,39.9,39.95,-1.04,-2.54,186015.777315,6893,40.2129,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":146,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",40.27,41.06,39.91,40.99,1.71,206677.141219,5766,40.6624,{"date":507,"open":508,"high":508,"low":476,"close":509,"change":315,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",41.38,40.3,0.4,225475.645814,7334,40.16,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":315,"percent_change":510,"volume":520,"transactions":521,"vwap":522},"2026-08-21",40.04,40.46,39.89,40.14,328968.202683,5466,40.1797,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",40.36,40.68,39.86,39.98,-0.7,-1.72,249654.06768,7719,40.2206,{"date":535,"open":536,"high":537,"low":538,"close":526,"change":539,"percent_change":288,"volume":540,"transactions":541,"vwap":542},"2026-08-19",41.66,42.245,40,-0.62,295274.092449,8299,40.7361,{"date":544,"open":545,"high":546,"low":545,"close":477,"change":428,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",41.03,41.88,-0.43,262144.43053,8184,41.4689,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":173,"volume":558,"transactions":559,"vwap":560},"2026-08-17",41.22,41.56,40.84,41.48,0.05,244048.587508,8323,41.3599,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":470,"volume":568,"transactions":569,"vwap":570},"2026-08-14",41.82,42.16,41.385,41.43,-0.16,224330.477099,5819,41.5357,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",42.27,42.68,41.245,41.59,-0.41,-0.98,279795.417349,7961,41.5648,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",41.1,42.26,41.09,42,0.67,1.62,348524.554567,9331,41.8409,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",42.48,43.28,41.14,41.33,-1.45,-3.39,399097.759486,10005,41.5166,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",41.36,43.44,42.78,0.8,1.91,508699.912894,10545,42.752,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",39.85,42.08,41.98,2.08,5.21,444902.601183,10055,41.7132,{"date":625,"open":595,"high":626,"low":627,"close":489,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",42.54,39.81,-2.58,-6.07,261673.258444,8639,40.263,{"date":634,"open":635,"high":636,"low":637,"close":595,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",43.16,43.59,42.325,-1.03,-2.37,459632.856977,9233,43.0358,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",41.97,43.53,43.51,1.43,3.4,238211.676512,6416,43.0255,{"date":654,"open":152,"high":655,"low":656,"close":617,"change":648,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",42.12,41.0124,3.52,307714.395174,7681,41.6948,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",41.58,41.84,40.28,40.65,-1.19,-2.84,259753.128555,7174,40.7194,{"date":673,"open":674,"high":675,"low":676,"close":664,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",41.01,42.02,40.03,0.81,1.97,473297.115961,9929,41.2466,{"date":683,"open":684,"high":685,"low":686,"close":545,"change":510,"percent_change":228,"volume":687,"transactions":688,"vwap":689},"2026-07-29",40.81,41.52,40.6228,457992.366313,10125,41.0902,{"date":691,"open":692,"high":566,"low":693,"close":694,"change":438,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",40.77,40.01,40.63,-0.32,603283.727746,9768,40.6655,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",43.15,43.635,40.39,40.76,-2.39,-5.54,552918.204046,12808,41.125,{"date":711,"open":712,"high":713,"low":584,"close":701,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",42.375,45.24,-3.29,-7.08,731412.761755,16620,43.5437,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",46.97,47.75,45.605,46.44,0.08,0.17,480079.247895,12463,46.4286,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",46.9,47.035,45.66,46.36,-0.45,-0.96,261458.897491,8292,46.5507,{"date":742,"open":724,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",46.91,45.97,46.81,0.43,0.93,376901.894108,7901,46.6596,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",46.96,47.48,45.555,46.38,-0.58,-1.24,249439.220411,6600,46.512,{"date":763,"open":764,"high":753,"low":765,"close":753,"change":746,"percent_change":766,"volume":767,"transactions":9,"vwap":753},"2026-07-17",46.37,45.43,0.92,337600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":567,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-16",46.98,47.39,46.35,46.53,-0.34,316700,{"date":777,"open":778,"high":722,"low":779,"close":780,"change":781,"percent_change":438,"volume":782,"transactions":9,"vwap":780},"2026-07-15",46.68,46.67,46.69,-0.06,221400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":298,"percent_change":156,"volume":789,"transactions":9,"vwap":788},"2026-07-14",46.11,46.93,45.99,46.75,267600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",45.69,46.71,45.54,46.41,0.88,1.93,198100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":247,"percent_change":609,"volume":805,"transactions":9,"vwap":804},"2026-07-10",45.23,45.88,45.0099983,45.53,214000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",44.94,45.55,44.42,45.17,-0.1,-0.22,305500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",45.92,46.26,44.82,45.27,0.01,0.02,267200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",45.94,46.66,45.07,45.26,-0.94,-2.03,330900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":326,"percent_change":736,"volume":839,"transactions":9,"vwap":838},"2026-07-06",46.23,46.46,45.37,46.2,329000,{"date":841,"open":842,"high":843,"low":735,"close":795,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":795},"2026-07-02",47.2,47.69,-0.93,-1.96,216600,{"date":848,"open":849,"high":30,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",45.77,45.59,47.34,1.34,2.91,288600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":812,"percent_change":813,"volume":861,"transactions":9,"vwap":860},"2026-06-30",45.74,46.95,45.51,46,320100,{"date":863,"open":864,"high":756,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",46.0099983,45.049999,46.099998,0.09,0.2,388300,{"date":871,"open":872,"high":873,"low":872,"close":864,"change":619,"percent_change":874,"volume":875,"transactions":9,"vwap":864},"2026-06-26",43.95,46.060001,4.73,811300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",42.8,43.94,42.44,43.93,1.04,2.42,350400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":25,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-24",42.61,43.79,42.22,42.89,0.99,305300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":781,"percent_change":336,"volume":899,"transactions":9,"vwap":898},"2026-06-23",42.52,43.34,42.42,42.47,308100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":529,"volume":907,"transactions":9,"vwap":905},"2026-06-22",42.79,43.23,42.34,42.53,-0.3,270900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":725,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-18",43.099998,43.32,42.080002,42.83,0.19,1299800,{"date":917,"open":912,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",43.35,42.040001,42.75,0.37,0.87,260400,{"date":925,"open":926,"high":608,"low":927,"close":928,"change":929,"percent_change":122,"volume":930,"transactions":9,"vwap":928},"2026-06-16",42.13,41.049999,42.38,0.13,389200,{"date":932,"open":933,"high":933,"low":645,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",43.89,42.25,-1.64,-3.74,336000,{"date":939,"open":940,"high":941,"low":942,"close":933,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":933},"2026-06-12",44.0099983,44.31,43.61,-0.12,-0.27,259200,{"date":947,"open":948,"high":949,"low":950,"close":940,"change":951,"percent_change":951,"volume":952,"transactions":9,"vwap":940},"2026-06-11",44.33,44.54,43.3,0,188300,{"date":954,"open":955,"high":956,"low":957,"close":940,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":940},"2026-06-10",42.98,44.07,42.77,1.31,3.07,267400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":557,"percent_change":173,"volume":967,"transactions":9,"vwap":966},"2026-06-09",42.95,43.27,42.45,42.7,210800,{"date":969,"open":701,"high":950,"low":919,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",42.65,-0.51,-1.18,370400,{"date":975,"open":976,"high":977,"low":978,"close":635,"change":774,"percent_change":979,"volume":980,"transactions":9,"vwap":635},"2026-06-05",43.4,43.49,42.99,-0.78,208400,{"date":982,"open":983,"high":888,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",42.15,42.049999,43.5,1.4,3.33,218600,{"date":990,"open":991,"high":957,"low":663,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",42.72,42.099998,-0.65,-1.52,254700,{"date":997,"open":957,"high":963,"low":998,"close":920,"change":999,"percent_change":72,"volume":1000,"transactions":9,"vwap":920},"2026-06-02",42.3,-0.02,245100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":957,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":957},"2026-06-01",40.7,42.97,40.099998,2.27,5.6,258600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":206,"percent_change":578,"volume":1015,"transactions":9,"vwap":1014},"2026-05-29",40.75,41.16,39.72,40.5,476600,{"date":1017,"open":586,"high":477,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",40.44,40.9,-0.33,-0.8,181800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":195,"volume":1030,"transactions":9,"vwap":1028},"2026-05-27",41.080002,41.68,40.73,41.23,0.39,201600,{"date":1032,"open":1033,"high":1034,"low":500,"close":555,"change":929,"percent_change":1035,"volume":1036,"transactions":9,"vwap":555},"2026-05-26",40.62,40.94,0.32,287700,{"date":1038,"open":1039,"high":704,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",40.32,39.84,40.71,0.57,1.42,178400,{"date":1046,"open":1047,"high":665,"low":1048,"close":519,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":519},"2026-05-21",38.85,38.29,0.9,2.29,285200,{"date":1053,"open":1054,"high":1055,"low":1047,"close":1056,"change":395,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-20",39.99,40.52,39.24,-1.8,309800,{"date":1060,"open":1061,"high":1018,"low":1062,"close":1063,"change":1064,"percent_change":667,"volume":1065,"transactions":9,"vwap":1063},"2026-05-19",40.2,39.68,39.96,-0.48,248700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1018,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1018},"2026-05-18",39.66,40.57,39.0099983,0.74,1.86,272900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",39.16,40.080002,38.83,39.7,0.26,0.66,395300,{"date":1084,"open":1085,"high":1086,"low":423,"close":403,"change":1087,"percent_change":1072,"volume":1088,"transactions":9,"vwap":403},"2026-05-14",39.029999,39.45,0.72,324900,{"date":1090,"open":468,"high":1091,"low":1092,"close":1093,"change":356,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-13",39.060001,37.16,38.72,-0.64,456800,{"date":1097,"open":1098,"high":1005,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-12",40.060001,38.71,38.97,-1.09,-2.72,337200,{"date":1105,"open":1106,"high":1107,"low":500,"close":1098,"change":345,"percent_change":812,"volume":1108,"transactions":9,"vwap":1098},"2026-05-11",40.26,40.78,260800,{"date":1110,"open":1054,"high":1111,"low":1062,"close":1005,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1005},"2026-05-08",40.54,0.11,0.28,222900,{"date":1116,"open":1117,"high":1055,"low":1117,"close":1054,"change":867,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1054},"2026-05-07",39.61,0.23,319500,{"date":1121,"open":1122,"high":1069,"low":1123,"close":489,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":489},"2026-05-06",39.53,38.94,0.54,1.37,253400,{"date":1128,"open":479,"high":1129,"low":456,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",39.5,39.36,0.44,1.13,464200,{"date":1135,"open":1098,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",40.35,38.64,38.92,-1.43,-3.54,466200,{"date":1143,"open":1069,"high":1144,"low":627,"close":1136,"change":1145,"percent_change":999,"volume":1146,"transactions":9,"vwap":1136},"2026-05-01",40.72,-0.01,415500,{"date":1148,"open":1149,"high":555,"low":1013,"close":525,"change":929,"percent_change":1035,"volume":1150,"transactions":9,"vwap":525},"2026-04-30",39.79,290600,{"date":1152,"open":1107,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-29",41.15,39.94,40.23,-0.68,-1.66,391300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":914,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-28",41,41.94,40.45,40.91,0.47,425000,{"date":1168,"open":1098,"high":1169,"low":1098,"close":1144,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1144},"2026-04-27",41.18,0.38,0.94,458200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":530,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-24",41.75,41.83,40.040001,40.34,-4.09,692900,{"date":1182,"open":1183,"high":1184,"low":1070,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-23",39.15,42.5,42.060001,2.87,7.32,762900,{"date":1190,"open":457,"high":1191,"low":1192,"close":1193,"change":94,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-22",39.52,37.63,39.19,2.94,1122500,{"date":1197,"open":1061,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-21",43.39,37.74,38.07,-1.69,-4.25,2052800,{"date":1205,"open":1062,"high":527,"low":1206,"close":1207,"change":1145,"percent_change":178,"volume":1208,"transactions":9,"vwap":1207},"2026-04-20",39.4,39.76,1204700,{"date":1210,"open":1207,"high":616,"low":1211,"close":1212,"change":821,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-17",39.63,39.77,0.03,757200,{"date":1216,"open":1191,"high":1217,"low":1218,"close":1207,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1207},"2026-04-16",39.78,39.12,0.25,0.63,1757600,{"date":1223,"open":1224,"high":1225,"low":1130,"close":1226,"change":117,"percent_change":578,"volume":1227,"transactions":9,"vwap":1226},"2026-04-15",39.75,39.88,39.51,789600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":489,"change":1035,"percent_change":677,"volume":1233,"transactions":9,"vwap":489},"2026-04-14",39.54,40.15,39.41,762800,{"date":1235,"open":476,"high":1154,"low":1236,"close":1237,"change":821,"percent_change":1213,"volume":1238,"transactions":9,"vwap":1237},"2026-04-13",39.26,39.58,727600,{"date":1240,"open":403,"high":1149,"low":1241,"close":1242,"change":929,"percent_change":78,"volume":1243,"transactions":9,"vwap":1242},"2026-04-10",39.31,39.57,449700,{"date":1245,"open":1246,"high":1224,"low":1236,"close":403,"change":557,"percent_change":929,"volume":1247,"transactions":9,"vwap":403},"2026-04-09",39.39,885100,{"date":1249,"open":1091,"high":1250,"low":1091,"close":1246,"change":78,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1246},"2026-04-08",39.56,0.84,929700,{"date":1254,"open":1255,"high":1256,"low":445,"close":1091,"change":1257,"percent_change":1029,"volume":1258,"transactions":9,"vwap":1091},"2026-04-07",38.89,39.32,0.15,968300,{"date":1260,"open":1091,"high":1261,"low":1262,"close":455,"change":1263,"percent_change":101,"volume":1264,"transactions":9,"vwap":455},"2026-04-06",39.25,38.75,-0.29,635500,{"date":1266,"open":1267,"high":1268,"low":1099,"close":1269,"change":746,"percent_change":26,"volume":1270,"transactions":9,"vwap":1269},"2026-04-02",38.77,39.37,39.2,682200,{"date":1272,"open":1183,"high":1056,"low":1273,"close":1267,"change":1263,"percent_change":101,"volume":1274,"transactions":9,"vwap":1267},"2026-04-01",38.69,471300,{"date":1276,"open":23,"high":1277,"low":21,"close":1091,"change":1118,"percent_change":141,"volume":1278,"transactions":9,"vwap":1091},"2026-03-31",39.080002,674600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1078,"change":867,"percent_change":1118,"volume":1284,"transactions":9,"vwap":1078},"2026-03-30",38.87,39.14,38.54,431800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":395,"volume":1292,"transactions":9,"vwap":1290},"2026-03-27",39,39.29,38.59,38.74,-0.28,427300,{"date":1294,"open":445,"high":1206,"low":1290,"close":1295,"change":427,"percent_change":428,"volume":1296,"transactions":9,"vwap":1295},"2026-03-26",39.02,540700,{"date":1298,"open":1299,"high":1226,"low":1299,"close":1300,"change":1118,"percent_change":141,"volume":1301,"transactions":9,"vwap":1300},"2026-03-25",38.8,39.09,606400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":23,"change":746,"percent_change":94,"volume":1307,"transactions":9,"vwap":23},"2026-03-24",38.45,38.98,38.28,699600,{"date":1309,"open":1048,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-23",39.65,37.78,38.43,1.18,3.17,1261900,{"date":1317,"open":1318,"high":1123,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-20",37.76,36.92,37.25,3.01,8.79,2353100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-19",32.98,34.31,32.6,34.24,0.85,2.55,467900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1263,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-18",33.44,33.93,33.2,33.39,-0.86,271000,{"date":1342,"open":1343,"high":322,"low":1344,"close":1345,"change":1346,"percent_change":357,"volume":1347,"transactions":9,"vwap":1345},"2026-03-17",34.12,33.47,33.68,-0.24,323800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":173,"percent_change":247,"volume":1354,"transactions":9,"vwap":1353},"2026-03-16",34.049999,35.11,33.8,33.92,213200,{"date":1356,"open":1345,"high":384,"low":1357,"close":1352,"change":1113,"percent_change":1251,"volume":1358,"transactions":9,"vwap":1352},"2026-03-13",33.17,595300,{"date":1360,"open":1361,"high":1336,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-12",33.43,32.86,33.52,-0.55,-1.61,300400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1346,"percent_change":529,"volume":1373,"transactions":9,"vwap":1372},"2026-03-11",34.35,34.94,34.0099983,34.07,304800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1327,"change":1379,"percent_change":1057,"volume":1380,"transactions":9,"vwap":1327},"2026-03-10",35.040001,35.34,34.17,-0.63,222700,{"date":1382,"open":1383,"high":1384,"low":1345,"close":1370,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1370},"2026-03-09",34.47,35.2,-1.11,-3.08,321600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":141,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-06",35.25,36.24,34.88,36.049999,1.66,561600,{"date":1397,"open":1398,"high":1399,"low":1383,"close":414,"change":588,"percent_change":797,"volume":1400,"transactions":9,"vwap":414},"2026-03-05",34.59,35.52,435600,{"date":1402,"open":1383,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-04",35.0099983,34.29,34.79,0.5,1.46,362600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1404,"change":1112,"percent_change":1035,"volume":1414,"transactions":9,"vwap":1404},"2026-03-03",33.37,34.49,33,334200,{"date":1416,"open":1417,"high":323,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-02",33.94,33.54,34.18,-0.59,-1.7,421100,{"date":1424,"open":1343,"high":313,"low":266,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-27",34.77,0.53,1.55,563300,{"date":1430,"open":1431,"high":1432,"low":266,"close":1329,"change":365,"percent_change":1330,"volume":1433,"transactions":9,"vwap":1329},"2026-02-26",33.95,34.81,472400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1431,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1431},"2026-02-25",33.080002,34.02,32.92,1.09,3.32,353100,{"date":1443,"open":1444,"high":1337,"low":1445,"close":1362,"change":1446,"percent_change":766,"volume":1447,"transactions":9,"vwap":1362},"2026-02-24",32.55,32.42,0.3,350500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":173,"percent_change":921,"volume":1454,"transactions":9,"vwap":1453},"2026-02-23",32.18,33.23,31.51,32.56,492800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":94,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-20",31.34,32.95,31.23,32.44,3.58,676100,{"date":1464,"open":1465,"high":1445,"low":1466,"close":1467,"change":71,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-19",32.33,30.81,31.32,-3.99,583300,{"date":1471,"open":1472,"high":1371,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-18",33.88,32.5,32.62,-1.27,-3.75,472200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1480,"change":1483,"percent_change":1420,"volume":1484,"transactions":9,"vwap":1480},"2026-02-17",33.89,34.6,33.63,-0.2,222400,{"date":1486,"open":1487,"high":322,"low":1488,"close":1489,"change":1490,"percent_change":258,"volume":1491,"transactions":9,"vwap":1489},"2026-02-13",33.97,33.71,34.09,0.41,313300,{"date":1493,"open":372,"high":1494,"low":1495,"close":1345,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1345},"2026-02-12",35.98,33.33,-1.62,-4.59,293000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":244,"change":365,"percent_change":366,"volume":1504,"transactions":9,"vwap":244},"2026-02-11",35.43,35.79,34.44,331200,{"date":1506,"open":364,"high":246,"low":1372,"close":1403,"change":366,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1403},"2026-02-10",2.43,270200,{"date":1510,"open":1511,"high":364,"low":1482,"close":1419,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1419},"2026-02-09",34.19,0.07,0.21,306500,{"date":1516,"open":1517,"high":245,"low":1518,"close":1519,"change":557,"percent_change":1257,"volume":1520,"transactions":9,"vwap":1519},"2026-02-06",34.060001,33.5,34.11,321800,{"date":1522,"open":374,"high":383,"low":1523,"close":1517,"change":1156,"percent_change":845,"volume":1524,"transactions":9,"vwap":1517},"2026-02-05",33.78,337100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":736,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-04",35.19,35.63,33.57,34.74,-1.28,429900,{"date":1534,"open":257,"high":381,"low":1535,"close":1527,"change":227,"percent_change":17,"volume":1536,"transactions":9,"vwap":1527},"2026-02-03",34.51,416800,{"date":1538,"open":286,"high":1502,"low":1539,"close":1540,"change":438,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-02",34.7,34.84,-0.37,464000,{"date":1544,"open":1545,"high":297,"low":1546,"close":1547,"change":757,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-30",35.060001,34.66,34.97,-1.63,509100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1072,"volume":1557,"transactions":9,"vwap":1555},"2026-01-29",35.049999,35.61,34.54,35.55,0.65,395100,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1330,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-28",34.15,34.9,2.5,335600,{"date":1565,"open":1383,"high":1566,"low":1437,"close":1350,"change":1567,"percent_change":599,"volume":1568,"transactions":9,"vwap":1350},"2026-01-27",34.57,-0.5,308400,{"date":1570,"open":1571,"high":335,"low":1437,"close":1572,"change":428,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-26",34.65,34.55,-0.52,351900,{"date":1576,"open":353,"high":1577,"low":1398,"close":1578,"change":1579,"percent_change":65,"volume":1580,"transactions":9,"vwap":1578},"2026-01-23",35.37,34.73,-0.44,390900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":353,"change":156,"percent_change":1586,"volume":1587,"transactions":9,"vwap":353},"2026-01-22",34.63,35.28,34.28,2.12,401200,{"date":1589,"open":1590,"high":1481,"low":1590,"close":1503,"change":1132,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1503},"2026-01-21",33.31,3.39,483800,{"date":1594,"open":1472,"high":1511,"low":1595,"close":1590,"change":1101,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1590},"2026-01-20",33.02,-3.17,300600,{"date":1599,"open":1600,"high":1601,"low":245,"close":1602,"change":428,"percent_change":1573,"volume":1603,"transactions":9,"vwap":1602},"2026-01-16",34.52,34.76,34.4,445900,{"date":1605,"open":1489,"high":374,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-15",33.69,34.58,0.68,2.01,525600,{"date":1612,"open":1350,"high":257,"low":1352,"close":1613,"change":944,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-14",33.9,-0.79,472000,{"date":1617,"open":1336,"high":1618,"low":1619,"close":1378,"change":1620,"percent_change":1556,"volume":1621,"transactions":9,"vwap":1378},"2026-01-13",34.41,33.75,0.22,459300,{"date":1623,"open":1335,"high":1624,"low":1625,"close":1431,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1431},"2026-01-12",34.3,33.040001,0.51,1.53,598900,{"date":1630,"open":1474,"high":1631,"low":1632,"close":1335,"change":922,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1335},"2026-01-09",33.45,32.24,2.67,440000,{"date":1636,"open":1637,"high":1344,"low":1638,"close":1639,"change":1035,"percent_change":891,"volume":1640,"transactions":9,"vwap":1639},"2026-01-08",32.060001,31.88,32.57,512500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1490,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-07",31.9,32.31,31.54,32.25,1.29,432000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-06",30.4,31.98,30.2,31.84,1.44,4.74,436000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1651,"change":1131,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1651},"2026-01-05",29.93,30.82,29.76,1.47,449000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":78,"percent_change":26,"volume":1671,"transactions":9,"vwap":1670},"2026-01-02",29.63,30.01,28.98,29.96,408900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1667,"change":57,"percent_change":298,"volume":1677,"transactions":9,"vwap":1667},"2025-12-31",29.39,30.02,29.2,451600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-30",30.77,30.99,29.46,29.53,-1.29,-4.19,484100,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1661,"change":986,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1661},"2025-12-29",29.42,30.83,4.76,522100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1689,"change":921,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1689},"2025-12-26",29.02,29.9,28.91,1.27,435100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":914,"percent_change":1081,"volume":1706,"transactions":9,"vwap":1705},"2025-12-24",28.83,29.25,28.57,29.049999,274700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-23",27.29,29.1,27.24,28.86,1.26,4.57,736300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-22",27.09,28.45,26.91,27.6,0.6,2.22,697600,{"date":1726,"open":1727,"high":1728,"low":31,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-19",29.6,30.21,27,-1.77,-6.15,1592900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":173,"percent_change":25,"volume":1739,"transactions":9,"vwap":1738},"2025-12-18",28.2,29.33,27.33,28.77,368000,{"date":1741,"open":1703,"high":1742,"low":1743,"close":1744,"change":1379,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-17",29.65,28.6,28.65,-2.15,274200,{"date":1748,"open":1749,"high":1742,"low":1750,"close":1751,"change":812,"percent_change":774,"volume":1752,"transactions":9,"vwap":1751},"2025-12-16",29.22,28.84,29.28,270700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1490,"percent_change":1043,"volume":1759,"transactions":9,"vwap":1758},"2025-12-15",29.01,29.62,28.73,29.38,316000,{"date":1761,"open":1755,"high":1762,"low":1750,"close":1763,"change":781,"percent_change":326,"volume":1764,"transactions":9,"vwap":1763},"2025-12-12",29.47,28.97,186400,{"date":1766,"open":1767,"high":1676,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-11",28.19,27.68,29.030001,0.96,3.42,203500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1406,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-10",27.63,28.24,27.08,28.07,1.81,349700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":944,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-09",27.8,28.02,27.39,27.57,-0.97,202400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-08",28.5,28.75,27.47,27.84,-0.57,-2.01,342000,{"date":1799,"open":1767,"high":1744,"low":1775,"close":1800,"change":1801,"percent_change":405,"volume":1802,"transactions":9,"vwap":1800},"2025-12-05",28.41,0.18,449600,{"date":1804,"open":1805,"high":1805,"low":1783,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-04",29.16,28.23,-1.14,-3.88,495300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":357,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-03",29.94,29.99,28.94,29.37,-2.36,423000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":921,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-02",31.56,31.86,29.36,30.08,1.25,441900,{"date":1827,"open":1828,"high":1829,"low":1749,"close":1830,"change":726,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-01",29.32,29.78,29.71,0.58,209400,{"date":1834,"open":1835,"high":1728,"low":1836,"close":1837,"change":385,"percent_change":491,"volume":1838,"transactions":9,"vwap":1837},"2025-11-28",29.86,29.51,29.54,85300,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":448,"percent_change":929,"volume":1844,"transactions":9,"vwap":1843},"2025-11-26",29.79,30.47,29.85,302400,{"date":1846,"open":1769,"high":1847,"low":1769,"close":1848,"change":17,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-25",30.030001,29.81,3.47,219400,{"date":1852,"open":1757,"high":1853,"low":1854,"close":1855,"change":821,"percent_change":1213,"volume":1856,"transactions":9,"vwap":1855},"2025-11-24",29.15,28.47,28.81,200400,{"date":1858,"open":1859,"high":1676,"low":1860,"close":1861,"change":891,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-21",27.78,27.76,28.8,3.56,213700,{"date":1865,"open":1866,"high":1867,"low":1768,"close":1868,"change":1869,"percent_change":1263,"volume":1870,"transactions":9,"vwap":1868},"2025-11-20",28.25,28.43,27.81,-0.08,146600,{"date":1872,"open":1873,"high":1719,"low":1874,"close":1875,"change":971,"percent_change":1057,"volume":1876,"transactions":9,"vwap":1875},"2025-11-19",28.33,27.61,27.89,142600,{"date":1878,"open":1859,"high":1800,"low":1879,"close":1880,"change":1131,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-18",27.69,28.4,1.57,151100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":547,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-17",28.35,28.79,27.87,27.96,-1.51,187100,{"date":1892,"open":1893,"high":1867,"low":1894,"close":1895,"change":173,"percent_change":25,"volume":1896,"transactions":9,"vwap":1895},"2025-11-14",28.08,27.65,28.39,89800,{"date":1898,"open":1854,"high":1702,"low":1899,"close":1900,"change":906,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-13",27.93,28.27,-1.05,175000,{"date":1904,"open":1905,"high":1861,"low":1905,"close":1704,"change":1906,"percent_change":237,"volume":1907,"transactions":9,"vwap":1704},"2025-11-12",28.049999,0.55,197200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1784,"change":822,"percent_change":1512,"volume":1913,"transactions":9,"vwap":1784},"2025-11-11",28.1,28.37,27.88,122500,{"date":1915,"open":1875,"high":1735,"low":1916,"close":1917,"change":365,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-10",27.73,28,1.05,125100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":173,"percent_change":746,"volume":1926,"transactions":9,"vwap":1925},"2025-11-07",27.5,27.98,27.46,27.71,102100,{"date":1928,"open":1873,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-06",28.58,27.48,27.59,-0.76,-2.68,130000,{"date":1936,"open":1911,"high":1937,"low":1905,"close":1885,"change":1620,"percent_change":1938,"volume":1890,"transactions":9,"vwap":1885},"2025-11-05",28.54,0.78,{"date":1940,"open":1941,"high":1942,"low":1899,"close":1943,"change":1541,"percent_change":71,"volume":1944,"transactions":9,"vwap":1943},"2025-11-04",28.46,28.74,28.13,157000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1791,"change":1950,"percent_change":1420,"volume":1951,"transactions":9,"vwap":1791},"2025-11-03",28.67,28.71,27.95,-0.17,152900,{"date":1953,"open":1854,"high":1954,"low":1917,"close":1947,"change":1869,"percent_change":1291,"volume":1955,"transactions":9,"vwap":1947},"2025-10-31",28.82,153500,{"date":1957,"open":1929,"high":1958,"low":1959,"close":1792,"change":951,"percent_change":951,"volume":1960,"transactions":9,"vwap":1792},"2025-10-30",29.13,28.36,168600,{"date":1962,"open":1954,"high":1963,"low":1964,"close":1792,"change":943,"percent_change":163,"volume":1965,"transactions":9,"vwap":1792},"2025-10-29",29.14,28.7,241700,{"date":1967,"open":1886,"high":1958,"low":1968,"close":1969,"change":427,"percent_change":1346,"volume":1970,"transactions":9,"vwap":1969},"2025-10-28",28.59,28.87,155700,{"date":1972,"open":1828,"high":1973,"low":1974,"close":1814,"change":906,"percent_change":638,"volume":1975,"transactions":9,"vwap":1814},"2025-10-27",29.48,28.88,163100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1170,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-24",29.059999,29.31,28.9,29.24,1.32,154200,{"date":1985,"open":1866,"high":1986,"low":1987,"close":1712,"change":1988,"percent_change":959,"volume":1989,"transactions":9,"vwap":1712},"2025-10-23",29,28.01,0.86,234300,{"date":1991,"open":1705,"high":1822,"low":1912,"close":1917,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1917},"2025-10-22",-1.17,-4.01,224600,{"date":1996,"open":1997,"high":1689,"low":1998,"close":1999,"change":1118,"percent_change":2000,"volume":798,"transactions":9,"vwap":1999},"2025-10-21",28.93,28.76,29.17,0.79,{"date":2002,"open":1704,"high":2003,"low":2004,"close":1814,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1814},"2025-10-20",29.07,28.53,0.52,1.83,177600,{"date":2009,"open":1937,"high":2010,"low":1943,"close":2011,"change":336,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-17",28.64,28.42,-0.49,172200,{"date":2015,"open":1695,"high":2016,"low":2004,"close":2017,"change":1020,"percent_change":1807,"volume":2018,"transactions":9,"vwap":2017},"2025-10-16",29.27,28.56,186700,{"date":2020,"open":2011,"high":2021,"low":2022,"close":2023,"change":746,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-15",28.99,27.91,28.89,1.51,167400,{"date":2027,"open":2028,"high":1854,"low":2029,"close":1941,"change":746,"percent_change":1627,"volume":2030,"transactions":9,"vwap":1941},"2025-10-14",27.9,27.45,277200,{"date":2032,"open":1900,"high":1719,"low":2022,"close":2033,"change":427,"percent_change":356,"volume":2034,"transactions":9,"vwap":2033},"2025-10-13",28.030001,283500,{"date":2036,"open":2037,"high":2038,"low":1893,"close":1910,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1910},"2025-10-10",29.12,29.29,-0.83,-2.87,409500,{"date":2043,"open":1757,"high":1853,"low":2044,"close":1997,"change":868,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1997},"2025-10-09",28.52,0.7,303400,{"date":2048,"open":1980,"high":1981,"low":2049,"close":1757,"change":345,"percent_change":336,"volume":2050,"transactions":9,"vwap":1757},"2025-10-08",28.51,217100,{"date":2052,"open":2004,"high":2053,"low":1800,"close":1738,"change":867,"percent_change":122,"volume":2054,"transactions":9,"vwap":1738},"2025-10-07",28.96,274600,{"date":2056,"open":1968,"high":1814,"low":1893,"close":2057,"change":72,"percent_change":1950,"volume":2058,"transactions":9,"vwap":2057},"2025-10-06",28.68,387700,{"date":2060,"open":1986,"high":2061,"low":1743,"close":1757,"change":567,"percent_change":1364,"volume":2062,"transactions":9,"vwap":1757},"2025-10-03",29.59,357300,{"date":2064,"open":2065,"high":1986,"low":2065,"close":2023,"change":1906,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2023},"2025-10-02",28.059999,1.94,338300,{"date":2069,"open":2070,"high":1800,"low":2071,"close":2072,"change":1770,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-01",27.35,26.96,28.34,3.51,336600,{"date":2076,"open":2077,"high":2029,"low":2077,"close":2078,"change":1906,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-30",26.65,27.38,2.05,280700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-29",27.66,27.7,26.79,26.83,-0.73,-2.65,500000,{"date":2091,"open":2092,"high":1874,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-26",26.39,26,27.56,1.15,4.35,280000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1112,"percent_change":25,"volume":2104,"transactions":9,"vwap":2103},"2025-09-25",26.12,26.87,25.91,26.41,482700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":247,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-24",25.92,26.55,25.6,26.3,1.39,490800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-09-23",25.34,26.34,25.22,25.94,0.62,2.45,525100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1439,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-22",24.049999,26.059999,23.96,25.32,4.5,673100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-19",23.53,24.82,22.69,24.23,-3.31,-12.02,2118600,{"date":2140,"open":1922,"high":2028,"low":2085,"close":2141,"change":78,"percent_change":216,"volume":2142,"transactions":9,"vwap":2141},"2025-09-18",27.54,734900,{"date":2144,"open":1729,"high":1735,"low":1729,"close":2145,"change":1118,"percent_change":1330,"volume":2146,"transactions":9,"vwap":2145},"2025-09-17",27.21,369400,{"date":2148,"open":1729,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1020,"volume":2153,"transactions":9,"vwap":2151},"2025-09-16",27.19,26.69,26.98,-0.09,215300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-15",27.75,28.040001,27.049999,27.07,-0.46,-1.67,311300,{"date":2164,"open":2165,"high":1894,"low":2071,"close":2166,"change":1257,"percent_change":1906,"volume":2167,"transactions":9,"vwap":2166},"2025-09-12",27.3,27.53,223100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2078,"change":1439,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2078},"2025-09-11",26.33,27.43,26.32,4.15,432800,{"date":2176,"open":2177,"high":2170,"low":2178,"close":2179,"change":315,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-10",26.13,25.73,26.29,0.61,224300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2177,"change":458,"percent_change":481,"volume":2187,"transactions":9,"vwap":2177},"2025-09-09",26.58,26.92,26.02,241800,{"date":2189,"open":2093,"high":2190,"low":2191,"close":2150,"change":1220,"percent_change":883,"volume":2192,"transactions":9,"vwap":2150},"2025-09-08",26.88,25.76,336300,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2125,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2125},"2025-09-05",24.88,26.36,1.28,5.17,265700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":944,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-04",25.049999,25.13,24.38,24.78,-1.08,178300,{"date":2209,"open":2210,"high":2149,"low":2211,"close":2202,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2202},"2025-09-03",26.56,24.96,-0.23,-0.91,254100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":470,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-02",25.16,25.51,24.98,25.28,-1.48,168100,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2012,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-29",25.99,26.17,25.47,25.66,-1.87,175900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1113,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-28",26.07,26.24,25.72,26.15,1.08,251400,{"date":2240,"open":2218,"high":2241,"low":2242,"close":2243,"change":298,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-27",25.88,25.42,25.87,1.33,144500,{"date":2247,"open":2243,"high":2100,"low":2248,"close":2249,"change":774,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-26",25.3,25.53,-1.31,273900,{"date":2253,"open":2254,"high":2092,"low":2255,"close":2243,"change":316,"percent_change":1779,"volume":2256,"transactions":9,"vwap":2243},"2025-08-25",25.25,25.07,353000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1938,"percent_change":1314,"volume":2263,"transactions":9,"vwap":2262},"2025-08-22",24.76,25.45,24.71,25.41,165900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1094,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-21",25.059999,25.49,24.53,24.63,-2.53,197600,{"date":2273,"open":2117,"high":2274,"low":2275,"close":2276,"change":557,"percent_change":868,"volume":2277,"transactions":9,"vwap":2276},"2025-08-20",25.62,25.11,25.27,251000,{"date":2279,"open":2186,"high":2179,"low":2280,"close":2117,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2117},"2025-08-19",25.15,-0.66,-2.55,170300,{"date":2285,"open":2233,"high":2286,"low":2287,"close":2241,"change":427,"percent_change":944,"volume":2288,"transactions":9,"vwap":2241},"2025-08-18",26.25,25.81,156500,{"date":2290,"open":2234,"high":2234,"low":2291,"close":2292,"change":336,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-15",25.82,25.95,-0.54,232500,{"date":2296,"open":2225,"high":2297,"low":2298,"close":2299,"change":375,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-14",26.22,25.67,26.09,-0.99,250300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2095,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-13",25.35,26.47,25.29,26.35,4.56,303100,{"date":2311,"open":2312,"high":2178,"low":2312,"close":2313,"change":366,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-12",24.47,25.2,3.41,280100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":567,"percent_change":993,"volume":2322,"transactions":9,"vwap":2321},"2025-08-11",24.77,25.14,24.16,24.37,257300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2268,"change":943,"percent_change":2012,"volume":2328,"transactions":9,"vwap":2268},"2025-08-08",24.67,24.68,24.22,175700,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":356,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-07",24.92,24.08,24.65,-1,204100,{"date":2337,"open":2227,"high":2227,"low":2261,"close":2338,"change":2339,"percent_change":50,"volume":2340,"transactions":9,"vwap":2338},"2025-08-06",24.9,-0.35,222300,{"date":2342,"open":2291,"high":2291,"low":2343,"close":2254,"change":117,"percent_change":994,"volume":2344,"transactions":9,"vwap":2254},"2025-08-05",24.95,325000,{"date":2346,"open":2347,"high":2225,"low":2348,"close":2349,"change":146,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-04",24.99,24.75,25.64,2.77,312600,{"date":2353,"open":2354,"high":2266,"low":2355,"close":2343,"change":1113,"percent_change":1132,"volume":2356,"transactions":9,"vwap":2343},"2025-08-01",24.52,24.21,370600,{"date":2358,"open":2359,"high":2360,"low":2124,"close":2325,"change":365,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2325},"2025-07-31",24.14,24.89,1.19,400300,{"date":2364,"open":2109,"high":2365,"low":2366,"close":2204,"change":1901,"percent_change":2367,"volume":1454,"transactions":9,"vwap":2204},"2025-07-30",25.71,24.27,-4.13,{"date":2369,"open":2297,"high":2370,"low":2319,"close":2371,"change":1614,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-29",26.61,25.43,-3.01,496100,{"date":2375,"open":2376,"high":2377,"low":2347,"close":2297,"change":1064,"percent_change":1057,"volume":2378,"transactions":9,"vwap":2297},"2025-07-28",26.53,26.74,586700,{"date":2380,"open":2205,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-25",27.030001,23.8,26.7,5.15,23.9,1164100,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":638,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-24",22.45,21.35,21.55,-4.56,331300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-07-23",22.040001,22.65,21.68,22.58,0.75,3.44,243100,{"date":2404,"open":2405,"high":2406,"low":2391,"close":2407,"change":1170,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-22",21.61,22.25,21.83,1.77,208600,{"date":2411,"open":2412,"high":2398,"low":2413,"close":2414,"change":929,"percent_change":2180,"volume":2415,"transactions":9,"vwap":2414},"2025-07-21",21.38,21.34,21.45,131100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1869,"percent_change":1541,"volume":2422,"transactions":9,"vwap":2421},"2025-07-18",21.44,21.48,21.18,21.32,221600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":921,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-17",21.17,21.73,21,21.4,1.76,249500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":336,"percent_change":2281,"volume":2437,"transactions":9,"vwap":2436},"2025-07-16",21.36,21.43,20.6,21.030001,165600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2425,"change":2012,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2425},"2025-07-15",21.71,21.94,21.14,-2.26,258200,{"date":2446,"open":2428,"high":2447,"low":2448,"close":2449,"change":1513,"percent_change":228,"volume":2025,"transactions":9,"vwap":2449},"2025-07-14",21.72,20.94,21.66,{"date":2451,"open":2452,"high":2452,"low":2418,"close":2414,"change":1156,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2414},"2025-07-11",22.059999,-3.07,219100,{"date":2456,"open":2457,"high":2458,"low":2449,"close":2459,"change":227,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-10",21.78,22.24,22.13,1.61,179000,{"date":2463,"open":2434,"high":2464,"low":2421,"close":2457,"change":1029,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2457},"2025-07-09",21.93,1.82,291400,{"date":2468,"open":2434,"high":2398,"low":2469,"close":2470,"change":448,"percent_change":914,"volume":2471,"transactions":9,"vwap":2470},"2025-07-08",21.3,21.39,134000,{"date":2473,"open":2474,"high":2475,"low":2420,"close":2390,"change":1291,"percent_change":1684,"volume":2476,"transactions":9,"vwap":2390},"2025-07-07",21.5,21.69,197800,{"date":2478,"open":2479,"high":2459,"low":2480,"close":2481,"change":906,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-03",21.89,21.47,21.63,-1.37,99000,{"date":2485,"open":2440,"high":2486,"low":2469,"close":2464,"change":1620,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2464},"2025-07-02",22.18,1.01,208500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2440,"change":156,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2440},"2025-07-01",20.95,21.87,20.89,3.48,228400,{"date":2497,"open":2421,"high":2498,"low":2491,"close":2499,"change":1263,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-06-30",21.53,20.98,-1.36,190500,{"date":2503,"open":2412,"high":2504,"low":2505,"close":2506,"change":821,"percent_change":557,"volume":2507,"transactions":9,"vwap":2506},"2025-06-27",21.56,20.97,21.27,408300,{"date":2509,"open":2413,"high":2510,"low":2511,"close":2512,"change":72,"percent_change":2212,"volume":2513,"transactions":9,"vwap":2512},"2025-06-26",22.41,20.61,21.26,383400,{"date":2515,"open":2516,"high":2492,"low":2420,"close":2517,"change":458,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-25",21.75,21.31,-2.56,184700,{"date":2521,"open":2522,"high":2523,"low":2442,"close":2492,"change":1426,"percent_change":2524,"volume":1671,"transactions":9,"vwap":2492},"2025-06-24",21.52,21.98,2.48,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2413,"change":1723,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2413},"2025-06-23",19.88,22.030001,19.59,11.61,567700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":346,"percent_change":1795,"volume":2538,"transactions":9,"vwap":2537},"2025-06-20",19.46,19.64,18.97,19.12,565200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1165,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-06-18",18.74,19.39,18.7,19.23,2.51,273500,{"date":2548,"open":2549,"high":2550,"low":2543,"close":2551,"change":774,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-06-17",18.98,19.09,18.76,-1.78,262800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-06-16",18.8,19.15,18.63,19.1,0.45,2.41,151300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1020,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-13",18.71,19.25,18.54,18.65,-1.74,161900,{"date":2572,"open":2549,"high":2573,"low":2574,"close":2549,"change":178,"percent_change":567,"volume":2575,"transactions":9,"vwap":2549},"2025-06-12",19.040001,18.45,204400,{"date":2577,"open":2550,"high":2578,"low":2579,"close":2580,"change":427,"percent_change":1541,"volume":2581,"transactions":9,"vwap":2580},"2025-06-11",19.45,18.89,19.01,202000,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1483,"percent_change":491,"volume":2181,"transactions":9,"vwap":2587},"2025-06-10",19.32,19.62,18.95,19.08,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":258,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-09",18.26,19.53,18.11,19.28,6.76,605500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":151,"percent_change":491,"volume":782,"transactions":9,"vwap":2601},"2025-06-06",18.46,18.68,17.8,18.059999,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":405,"percent_change":259,"volume":2608,"transactions":9,"vwap":2607},"2025-06-05",17.61,18.27,17.48,18.25,297600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2604,"change":781,"percent_change":774,"volume":2614,"transactions":9,"vwap":2604},"2025-06-04",17.73,17.84,17.6,188700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1556,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-03",17.040001,17.68,17.01,17.67,3.82,199000,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":356,"percent_change":599,"volume":2629,"transactions":9,"vwap":2628},"2025-06-02",17.11,17.2,16.81,17.02,266000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":557,"percent_change":365,"volume":2636,"transactions":9,"vwap":2635},"2025-05-30",17.24,17.35,16.95,17.27,400400,{"date":2638,"open":2639,"high":2640,"low":2627,"close":2641,"change":1145,"percent_change":781,"volume":2642,"transactions":9,"vwap":2641},"2025-05-29",17.23,17.51,17.22,172400,{"date":2644,"open":2604,"high":2645,"low":2646,"close":2639,"change":1795,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2639},"2025-05-28",17.85,17.13,-3.2,177900,{"date":2650,"open":2651,"high":2612,"low":2652,"close":2600,"change":2045,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2600},"2025-05-27",17.36,17.19,4.09,236800,{"date":2656,"open":2632,"high":2657,"low":183,"close":2658,"change":774,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-23",17.28,17.1,-1.95,210900,{"date":2662,"open":2663,"high":2664,"low":2632,"close":2665,"change":951,"percent_change":951,"volume":2666,"transactions":9,"vwap":2665},"2025-05-22",17.4,18,17.44,196600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2665,"change":1420,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2665},"2025-05-21",17.77,18.09,17.18,-3.27,207600,{"date":2675,"open":2676,"high":2601,"low":2669,"close":2677,"change":867,"percent_change":1406,"volume":2678,"transactions":9,"vwap":2677},"2025-05-20",17.96,18.030001,144100,{"date":2680,"open":2681,"high":2682,"low":2665,"close":2683,"change":812,"percent_change":1364,"volume":2684,"transactions":9,"vwap":2683},"2025-05-19",17.81,17.99,17.94,211800,{"date":2686,"open":2683,"high":2605,"low":2613,"close":2687,"change":868,"percent_change":94,"volume":2688,"transactions":9,"vwap":2687},"2025-05-16",18.040001,254200,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2612,"change":1131,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2612},"2025-05-15",17.5,17.9,17.33,2.53,205800,{"date":2697,"open":2565,"high":2698,"low":2699,"close":2663,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2663},"2025-05-14",18.79,17,-1.35,-7.2,394900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":812,"percent_change":287,"volume":2709,"transactions":9,"vwap":2708},"2025-05-13",18.88,19.16,18.73,18.75,224800,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2152,"percent_change":1064,"volume":2716,"transactions":9,"vwap":2715},"2025-05-12",19.76,20.02,18.83,18.85,324500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":178,"percent_change":567,"volume":2723,"transactions":9,"vwap":2722},"2025-05-09",18.86,19.24,18.69,18.94,257600,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2536,"change":1165,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2536},"2025-05-08",18.5,19.35,2.54,265100,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2726,"change":1541,"percent_change":845,"volume":2735,"transactions":9,"vwap":2726},"2025-05-07",18.96,19.22,18.39,291000,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":25,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-06",18.24,19.059999,18.13,18.87,2.28,286400,{"date":2745,"open":2746,"high":2587,"low":2574,"close":2574,"change":1094,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2574},"2025-05-05",18.84,-3.35,314400,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2550,"change":588,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2550},"2025-05-02",18.51,19.13,18.36,3.64,236400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1029,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-01",18.02,18.52,17.89,18.42,2.16,282300,{"date":2765,"open":2682,"high":2766,"low":2767,"close":2677,"change":375,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2677},"2025-04-30",18.18,17.46,-1.42,333200,{"date":2771,"open":2669,"high":2772,"low":2773,"close":2774,"change":2005,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-04-29",18.34,17.76,18.29,2.93,288000,{"date":187,"open":2778,"high":2683,"low":2663,"close":2669,"change":929,"percent_change":1071,"volume":2779,"transactions":9,"vwap":2669},17.64,287600]