[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHX":3,"homepage-market-summary":30,"stock-historical-SCHX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab U.S. Large- Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0745,0.3288,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.6,30.56,30.62,30.45,30.7,-0.1,-0.33,10055498.652083,30.7923,24.81,16651874.076522706,96.8,4257,{"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},21.4,14937236,5452091093.207199,40.62,"2025-04-25",[183,186,194,204,214,225,234,243,251,262,270,276,284,292,299,307,317,328,337,347,357,366,374,383,393,402,410,419,428,437,445,453,460,468,475,484,490,498,504,512,521,529,536,542,549,556,563,573,584,594,604,613,624,635,644,651,661,669,677,687,695,704,713,719,725,730,736,741,746,750,755,762,770,776,781,788,792,795,800,805,811,816,824,831,838,843,848,853,858,864,868,872,878,884,888,896,903,908,912,918,925,928,932,936,940,944,949,955,961,968,974,982,989,997,1001,1007,1011,1017,1025,1032,1037,1044,1052,1059,1066,1073,1080,1087,1093,1100,1108,1115,1123,1128,1136,1145,1152,1157,1162,1170,1174,1182,1189,1195,1201,1209,1215,1220,1227,1233,1239,1245,1251,1256,1261,1268,1273,1278,1282,1289,1295,1298,1302,1305,1311,1318,1324,1330,1337,1340,1345,1350,1356,1361,1365,1371,1375,1380,1384,1387,1391,1397,1400,1404,1408,1411,1414,1418,1421,1425,1428,1432,1435,1439,1442,1445,1448,1452,1456,1460,1464,1468,1475,1480,1484,1488,1491,1495,1499,1502,1505,1509,1512,1515,1518,1521,1524,1529,1534,1540,1545,1548,1553,1561,1565,1570,1573,1576,1580,1586,1590,1594,1598,1601,1604,1608,1611,1614,1617,1622,1626,1630,1634,1639,1645,1651,1656,1659,1664,1668,1671,1675,1678,1681,1684,1687,1692,1697,1700,1705,1710,1714,1717,1722,1725,1728,1732,1735,1738,1741,1745,1749,1755,1760,1764,1769,1774,1780,1787,1791,1797,1801,1805,1811,1816,1823,1829,1833,1836,1840,1843,1846,1851,1858,1864,1869,1875,1883,1890,1893,1897,1902,1905,1909,1912,1917,1920,1923,1928,1935,1941,1946,1953,1957,1960,1966,1973,1979,1984,1990,1997,2003,2009,2016,2022,2029,2037,2044,2051,2056,2062,2068,2074,2079,2085,2089,2094,2099,2105,2110,2117,2123,2130,2137,2144,2151,2157,2161,2165,2171,2176,2181,2184,2188,2193,2200,2207,2214,2220,2228,2235,2240,2245,2252,2259],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},12617,30.563,{"date":187,"open":188,"high":25,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",30.65,0.16,0.52,7542291.94539,10514,30.7218,{"date":195,"open":196,"high":17,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",30.32,30.31,30.54,0.22,0.73,8417223.153775,11885,30.4862,{"date":205,"open":206,"high":207,"low":208,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",30.34,30.4399,30.215,0.23,0.76,13423645.694035,15103,30.3168,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",30.08,30.1451,29.88,30.09,0.09,0.3,17245292.89164,19899,30.0179,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":101,"volume":231,"transactions":232,"vwap":233},"2026-09-30",30.16,30.28,30,-0.09,16641258.078128,13616,30.1543,{"date":235,"open":236,"high":237,"low":229,"close":219,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",30.19,30.2,-0.04,-0.13,12607952.316099,14025,30.0705,{"date":244,"open":245,"high":228,"low":246,"close":247,"change":157,"percent_change":81,"volume":248,"transactions":249,"vwap":250},"2026-09-28",30.24,30.0597,30.13,16750438.616249,17114,30.1705,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",30.29,30.4,30.175,30.37,0.15,0.5,17307503.344192,15969,30.322,{"date":263,"open":216,"high":228,"low":264,"close":265,"change":145,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",30.055,30.22,-0.07,14903528.411473,14027,30.1835,{"date":271,"open":20,"high":20,"low":236,"close":245,"change":101,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",-0.98,12198402.508286,12855,30.2688,{"date":277,"open":18,"high":278,"low":279,"close":198,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",30.61,30.505,0,10384279.092373,12333,30.552,{"date":285,"open":286,"high":287,"low":245,"close":198,"change":73,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",30.27,30.59,1.56,11169744.283941,12862,30.4717,{"date":293,"open":219,"high":219,"low":294,"close":295,"change":280,"percent_change":280,"volume":296,"transactions":297,"vwap":298},"2026-09-18",29.93,30.07,8017678.415133,11070,30.0125,{"date":300,"open":216,"high":219,"low":301,"close":295,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",29.955,0.34,1.14,8053743.185288,10966,30.0379,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":121,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",29.94,30.02,29.5401,29.73,-0.4,10404974.323826,12478,29.8594,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",29.96,29.97,29.8,29.85,-0.14,-0.47,8356057.264838,12408,29.8534,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":121,"percent_change":313,"volume":334,"transactions":335,"vwap":336},"2026-09-14",29.9,30.1,29.8701,29.99,9143741.338915,12101,29.9992,{"date":338,"open":339,"high":236,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",30.12,30.085,30.11,0.25,0.84,6550258.478305,9691,30.1479,{"date":348,"open":218,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",29.945,29.8103,29.86,-0.17,-0.57,9666542.412579,14973,29.8789,{"date":358,"open":341,"high":339,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",29.985,30.03,-0.16,-0.53,7744202.737926,11539,30.0518,{"date":367,"open":197,"high":368,"low":369,"close":236,"change":352,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",30.335,30.15,-0.56,8176445.625309,11874,30.2314,{"date":375,"open":20,"high":376,"low":377,"close":378,"change":239,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",30.46,30.3101,30.36,-0.43,6006993.357431,9658,30.366,{"date":384,"open":228,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",30.52,30.26,30.49,0.35,1.16,6733250.937223,10809,30.4202,{"date":394,"open":395,"high":237,"low":310,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",30.04,30.14,0.11,0.37,5642091.098539,9599,30.1425,{"date":403,"open":404,"high":396,"low":405,"close":360,"change":406,"percent_change":53,"volume":407,"transactions":408,"vwap":409},"2026-09-01",30.05,29.935,-0.2,6766201.975795,14165,30.041,{"date":411,"open":386,"high":412,"low":369,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",30.275,30.23,-0.11,-0.36,8409572.235077,11151,30.211,{"date":420,"open":421,"high":422,"low":423,"close":206,"change":266,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",30.42,30.5799,30.3,-0.23,6509945.548299,12127,30.4077,{"date":429,"open":197,"high":430,"low":386,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",30.47,30.41,0.2,0.66,5965641.84361,10782,30.392,{"date":438,"open":227,"high":439,"low":440,"close":441,"change":280,"percent_change":280,"volume":442,"transactions":443,"vwap":444},"2026-08-26",30.265,30.1301,30.21,6701028.779683,9997,30.2077,{"date":446,"open":413,"high":245,"low":447,"close":441,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",30.105,0.08,0.27,6172847.204858,9436,30.1772,{"date":454,"open":236,"high":236,"low":216,"close":247,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",-0.08,-0.26,5292963.957612,10789,30.1351,{"date":461,"open":441,"high":253,"low":462,"close":441,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",30.1423,0.13,0.43,4543316.055214,9580,30.2112,{"date":469,"open":413,"high":470,"low":404,"close":216,"change":162,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",30.2989,-0.82,5017654.742189,11400,30.1673,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":432,"volume":482,"transactions":483,"vwap":256},"2026-08-19",30.38,30.4677,30.305,30.33,0.06,8321147.405009,9984,{"date":485,"open":480,"high":378,"low":486,"close":286,"change":46,"percent_change":167,"volume":487,"transactions":488,"vwap":489},"2026-08-18",30.25,5032909.09171,9693,30.3021,{"date":491,"open":19,"high":492,"low":430,"close":493,"change":361,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",30.64,30.48,-0.52,7616146.095,11268,30.5201,{"date":499,"open":500,"high":500,"low":17,"close":492,"change":266,"percent_change":424,"volume":501,"transactions":502,"vwap":503},"2026-08-14",30.73,5243970.475736,13858,30.6428,{"date":505,"open":17,"high":506,"low":507,"close":508,"change":432,"percent_change":433,"volume":509,"transactions":510,"vwap":511},"2026-08-13",30.7699,30.57,30.71,5411973.881856,9830,30.6747,{"date":513,"open":287,"high":514,"low":515,"close":516,"change":448,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",30.5999,30.455,30.51,0.26,5647975.063201,12481,30.5079,{"date":522,"open":507,"high":507,"low":523,"close":524,"change":230,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",30.3808,30.43,-0.29,5605138.103311,19023,30.4594,{"date":530,"open":531,"high":287,"low":532,"close":385,"change":280,"percent_change":280,"volume":533,"transactions":534,"vwap":535},"2026-08-10",30.5,30.465,7872881.042089,22473,30.5157,{"date":537,"open":421,"high":198,"low":538,"close":385,"change":199,"percent_change":200,"volume":539,"transactions":540,"vwap":541},"2026-08-07",30.3701,6237543.901663,20359,30.4793,{"date":543,"open":378,"high":544,"low":439,"close":423,"change":545,"percent_change":406,"volume":546,"transactions":547,"vwap":548},"2026-08-06",30.44,-0.06,8328331.147619,20572,30.3271,{"date":550,"open":287,"high":551,"low":552,"close":378,"change":545,"percent_change":406,"volume":553,"transactions":554,"vwap":555},"2026-08-05",30.625,30.345,8992642.382558,21694,30.4583,{"date":557,"open":229,"high":531,"low":359,"close":421,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",0.54,1.81,8807792.950482,22234,30.3156,{"date":564,"open":565,"high":566,"low":567,"close":218,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",29.56,29.91,29.54,0.44,1.49,7685496.028809,15817,29.803,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",29.38,29.525,29.095,29.44,0.19,0.65,9687108.573135,19569,29.3552,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":568,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",29.05,29.2799,28.9701,29.25,1.53,7682560.920395,10772,29.1304,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":379,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",29.19,29.3164,28.785,28.81,-1.47,9048665.171746,14324,29.0095,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":448,"percent_change":449,"volume":610,"transactions":611,"vwap":612},"2026-07-28",29.15,29.3199,29.045,29.24,8938131.239014,12121,29.2218,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",29.37,29.39,29.0301,29.16,0.04,0.14,9526852.48693,13888,29.1341,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",29.11,29.31,29.06,29.12,0.03,0.1,9831491.815595,13517,29.1752,{"date":636,"open":637,"high":589,"low":638,"close":639,"change":150,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",29.13,28.9681,29.09,-1.19,8336843.112725,13737,29.0808,{"date":645,"open":646,"high":567,"low":647,"close":578,"change":238,"percent_change":323,"volume":648,"transactions":649,"vwap":650},"2026-07-22",29.42,29.405,5439596.366087,8688,29.4781,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":199,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",29.41,29.51,29.3201,29.48,0.75,7451848.645754,10286,29.4556,{"date":662,"open":578,"high":654,"low":663,"close":664,"change":665,"percent_change":352,"volume":666,"transactions":667,"vwap":668},"2026-07-20",29.23,29.26,-0.05,9408907.379372,13284,29.3357,{"date":670,"open":663,"high":671,"low":672,"close":627,"change":101,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",29.46,29.21,-1.01,11773107.49833,13494,29.3743,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":239,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-16",29.67,29.745,29.485,29.61,-0.44,6244497.991331,13208,29.6325,{"date":688,"open":312,"high":689,"low":690,"close":691,"change":397,"percent_change":398,"volume":692,"transactions":693,"vwap":694},"2026-07-15",29.785,29.5701,29.74,7319968.10122,11549,29.686,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":631,"percent_change":302,"volume":701,"transactions":702,"vwap":703},"2026-07-14",29.59,29.685,29.515,29.63,22368460.524047,12343,29.6236,{"date":705,"open":706,"high":707,"low":656,"close":708,"change":46,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",29.65,29.71,29.53,-0.71,10647095.307162,14510,29.5849,{"date":714,"open":715,"high":716,"low":717,"close":691,"change":397,"percent_change":398,"volume":718,"transactions":9,"vwap":691},"2026-07-10",29.66,29.76,29.49,9822400,{"date":720,"open":671,"high":706,"low":721,"close":700,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":700},"2026-07-09",29.4,0.24,0.82,4850500,{"date":726,"open":727,"high":646,"low":618,"close":616,"change":22,"percent_change":728,"volume":729,"transactions":9,"vwap":616},"2026-07-08",29.32,-0.34,7566900,{"date":731,"open":732,"high":733,"low":721,"close":717,"change":361,"percent_change":734,"volume":735,"transactions":9,"vwap":717},"2026-07-07",29.6,29.64,-0.54,10120500,{"date":737,"open":654,"high":738,"low":717,"close":706,"change":342,"percent_change":739,"volume":740,"transactions":9,"vwap":706},"2026-07-06",29.69,0.85,13030600,{"date":742,"open":743,"high":700,"low":596,"close":721,"change":744,"percent_change":630,"volume":745,"transactions":9,"vwap":721},"2026-07-02",29.47,0.01,10067900,{"date":747,"open":615,"high":565,"low":748,"close":616,"change":238,"percent_change":323,"volume":749,"transactions":9,"vwap":616},"2026-07-01",29.27,7736300,{"date":751,"open":752,"high":656,"low":672,"close":753,"change":199,"percent_change":657,"volume":754,"transactions":9,"vwap":753},"2026-06-30",29.22,29.43,13021000,{"date":756,"open":757,"high":663,"low":758,"close":672,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":672},"2026-06-29",29.02,28.86,0.42,1.46,12540600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":230,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-26",28.71,29.01,28.63,28.79,-0.31,21610100,{"date":771,"open":772,"high":626,"low":773,"close":774,"change":145,"percent_change":266,"volume":775,"transactions":9,"vwap":774},"2026-06-25",29.1,28.74,28.88,13468100,{"date":777,"open":778,"high":618,"low":599,"close":779,"change":230,"percent_change":768,"volume":780,"transactions":9,"vwap":779},"2026-06-24",28.96,28.9,10606300,{"date":782,"open":783,"high":672,"low":784,"close":785,"change":786,"percent_change":66,"volume":787,"transactions":9,"vwap":785},"2026-06-23",28.95,28.91,28.99,-0.38,16039500,{"date":789,"open":654,"high":682,"low":727,"close":615,"change":121,"percent_change":790,"volume":791,"transactions":9,"vwap":615},"2026-06-22",-0.41,12707300,{"date":793,"open":708,"high":567,"low":615,"close":717,"change":221,"percent_change":111,"volume":794,"transactions":9,"vwap":717},"2026-06-18",7628200,{"date":796,"open":797,"high":700,"low":629,"close":596,"change":415,"percent_change":798,"volume":799,"transactions":9,"vwap":596},"2026-06-17",29.58,-1.22,14935100,{"date":801,"open":707,"high":802,"low":708,"close":803,"change":352,"percent_change":353,"volume":804,"transactions":9,"vwap":803},"2026-06-16",29.75,29.55,8112700,{"date":806,"open":682,"high":321,"low":682,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-15",29.72,0.51,1.75,9011100,{"date":812,"open":813,"high":727,"low":778,"close":672,"change":620,"percent_change":814,"volume":815,"transactions":9,"vwap":672},"2026-06-12",29.17,0.48,16388400,{"date":817,"open":818,"high":606,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-11",28.7,28.55,29.07,0.49,1.71,21035200,{"date":825,"open":826,"high":639,"low":827,"close":828,"change":324,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-10",28.89,28.57,28.58,-1.62,19173600,{"date":832,"open":833,"high":753,"low":834,"close":835,"change":455,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-09",29.3,28.46,29.049999,-0.27,18791900,{"date":839,"open":748,"high":615,"low":840,"close":637,"change":448,"percent_change":841,"volume":842,"transactions":9,"vwap":637},"2026-06-08",29.08,0.28,16573100,{"date":844,"open":706,"high":715,"low":845,"close":835,"change":81,"percent_change":846,"volume":847,"transactions":9,"vwap":835},"2026-06-05",28.98,-2.65,21521900,{"date":849,"open":850,"high":218,"low":732,"close":851,"change":463,"percent_change":568,"volume":852,"transactions":9,"vwap":851},"2026-06-04",29.62,29.84,9531800,{"date":854,"open":855,"high":855,"low":738,"close":707,"change":46,"percent_change":856,"volume":857,"transactions":9,"vwap":707},"2026-06-03",29.89,-0.7,11953300,{"date":859,"open":860,"high":861,"low":321,"close":862,"change":481,"percent_change":432,"volume":863,"transactions":9,"vwap":862},"2026-06-02",29.81,29.95,29.92,8482500,{"date":865,"open":802,"high":294,"low":866,"close":351,"change":631,"percent_change":302,"volume":867,"transactions":9,"vwap":351},"2026-06-01",29.7,16194700,{"date":869,"open":312,"high":870,"low":866,"close":716,"change":481,"percent_change":432,"volume":871,"transactions":9,"vwap":716},"2026-05-29",29.83,19097600,{"date":873,"open":874,"high":807,"low":743,"close":866,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":866},"2026-05-28",29.5,0.18,0.61,12977000,{"date":879,"open":803,"high":565,"low":753,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-27",29.52,-0.01,-0.03,14070000,{"date":885,"open":874,"high":697,"low":578,"close":708,"change":432,"percent_change":886,"volume":887,"transactions":9,"vwap":708},"2026-05-26",0.68,11951800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":463,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-22",29.34,29.45,29.28,29.33,0.45,15078000,{"date":897,"open":898,"high":892,"low":785,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-21",29.040001,29.2,0.05,0.17,17294600,{"date":904,"open":779,"high":618,"low":758,"close":606,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":606},"2026-05-20",0.32,1.11,16807400,{"date":909,"open":758,"high":785,"low":773,"close":910,"change":406,"percent_change":167,"volume":911,"transactions":9,"vwap":910},"2026-05-19",28.83,16451700,{"date":913,"open":820,"high":914,"low":915,"close":916,"change":881,"percent_change":882,"volume":917,"transactions":9,"vwap":916},"2026-05-18",29.14,28.82,29.030001,19631100,{"date":919,"open":920,"high":672,"low":921,"close":898,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":898},"2026-05-15",29.18,29,-0.37,-1.26,13091300,{"date":926,"open":663,"high":671,"low":752,"close":653,"change":722,"percent_change":723,"volume":927,"transactions":9,"vwap":653},"2026-05-14",11898700,{"date":929,"open":921,"high":663,"low":784,"close":813,"change":189,"percent_change":930,"volume":931,"transactions":9,"vwap":813},"2026-05-13",0.55,10585400,{"date":933,"open":845,"high":898,"low":934,"close":765,"change":545,"percent_change":46,"volume":935,"transactions":9,"vwap":765},"2026-05-12",28.77,34645000,{"date":937,"open":938,"high":629,"low":938,"close":820,"change":72,"percent_change":722,"volume":939,"transactions":9,"vwap":820},"2026-05-11",28.93,7432400,{"date":941,"open":779,"high":757,"low":826,"close":921,"change":942,"percent_change":200,"volume":943,"transactions":9,"vwap":921},"2026-05-08",0.21,10185600,{"date":945,"open":946,"high":845,"low":947,"close":767,"change":22,"percent_change":150,"volume":948,"transactions":9,"vwap":767},"2026-05-07",28.94,28.73,16767200,{"date":950,"open":951,"high":938,"low":951,"close":826,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":826},"2026-05-06",28.67,0.39,1.37,9847400,{"date":956,"open":957,"high":819,"low":957,"close":958,"change":199,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-05",28.41,28.5,0.78,8467100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":22,"percent_change":150,"volume":967,"transactions":9,"vwap":966},"2026-05-04",28.35,28.45,28.17,28.28,16137500,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":220,"percent_change":905,"volume":973,"transactions":9,"vwap":972},"2026-05-01",28.42,28.54,28.38,12520800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":449,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-30",28.12,28.34,27.98,28.29,0.96,18180400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":881,"percent_change":238,"volume":988,"transactions":9,"vwap":987},"2026-04-29",28,28.040001,27.89,28.02,13437600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":323,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-28",28.059999,28.09,27.94,28.030001,-0.5,11725700,{"date":998,"open":992,"high":999,"low":991,"close":965,"change":630,"percent_change":397,"volume":1000,"transactions":9,"vwap":965},"2026-04-27",28.2,10207600,{"date":1002,"open":987,"high":1003,"low":993,"close":1004,"change":432,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-24",28.15,28.14,0.72,14733500,{"date":1008,"open":978,"high":992,"low":1009,"close":993,"change":22,"percent_change":415,"volume":1010,"transactions":9,"vwap":993},"2026-04-23",27.68,18163200,{"date":1012,"open":978,"high":1013,"low":1014,"close":985,"change":517,"percent_change":1015,"volume":1016,"transactions":9,"vwap":985},"2026-04-22",28.049999,27.95,0.94,11458700,{"date":1018,"open":985,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-21",28.07,27.72,27.78,-0.18,-0.64,19674900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":882,"percent_change":414,"volume":1031,"transactions":9,"vwap":1030},"2026-04-20",27.93,27.99,27.84,27.96,12931700,{"date":1033,"open":1029,"high":992,"low":1034,"close":1028,"change":302,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1028},"2026-04-17",27.83,1.23,12103900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":481,"percent_change":199,"volume":1043,"transactions":9,"vwap":1042},"2026-04-16",27.62,27.7,27.53,27.65,9871300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":199,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-15",27.41,27.6,27.37,27.59,0.8,9750800,{"date":1053,"open":1054,"high":1048,"low":1055,"close":1048,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1048},"2026-04-14",27.12,27.11,0.33,1.22,10432400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":841,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-13",26.67,27.040001,26.65,1.05,10868800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":882,"percent_change":414,"volume":1072,"transactions":9,"vwap":1071},"2026-04-10",26.83,26.87,26.72,26.76,9495100,{"date":1074,"open":1075,"high":1068,"low":1076,"close":1077,"change":620,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-09",26.6,26.54,26.79,0.53,13271300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1063,"change":580,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1063},"2026-04-08",26.68,26.71,26.48,2.5,14503100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":744,"percent_change":619,"volume":1092,"transactions":9,"vwap":1090},"2026-04-07",25.91,26,25.68,18454100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":463,"percent_change":258,"volume":1099,"transactions":9,"vwap":1098},"2026-04-06",25.87,26.01,25.85,25.99,11997900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":448,"volume":1107,"transactions":9,"vwap":1105},"2026-04-02",25.5,25.95,25.44,25.86,0.02,18776000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":432,"percent_change":959,"volume":1114,"transactions":9,"vwap":1113},"2026-04-01",25.78,25.97,25.74,25.84,29899300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1005,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-31",25.2,25.69,25.16,25.64,2.89,36666200,{"date":1124,"open":1125,"high":1125,"low":26,"close":1126,"change":230,"percent_change":415,"volume":1127,"transactions":9,"vwap":1126},"2026-03-30",25.25,24.92,39066100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":683,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-27",25.34,25.35,24.96,25.01,-1.73,29998100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-26",25.71,25.83,25.43,25.45,-0.45,-1.74,25331800,{"date":1146,"open":1111,"high":1147,"low":1148,"close":1149,"change":448,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-25",26.059999,25.8,25.9,0.31,20375100,{"date":1153,"open":1154,"high":1111,"low":1091,"close":1155,"change":455,"percent_change":768,"volume":1156,"transactions":9,"vwap":1155},"2026-03-24",25.75,25.82,24257000,{"date":1158,"open":1090,"high":1159,"low":1097,"close":1149,"change":841,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1149},"2026-03-23",26.2,1.09,26415500,{"date":1163,"open":1103,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-20",25.96,25.48,25.62,-0.39,-1.5,51634000,{"date":1171,"open":1095,"high":1172,"low":1139,"close":1096,"change":455,"percent_change":768,"volume":1173,"transactions":9,"vwap":1096},"2026-03-19",26.14,43798100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":150,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-18",26.36,26.39,26.07,26.09,-1.32,33915300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":72,"percent_change":449,"volume":1188,"transactions":9,"vwap":1187},"2026-03-17",26.49,26.58,26.42,26.44,20863600,{"date":1190,"open":1191,"high":1084,"low":1192,"close":1193,"change":449,"percent_change":111,"volume":1194,"transactions":9,"vwap":1193},"2026-03-16",26.33,26.28,26.37,31183900,{"date":1196,"open":1176,"high":1184,"low":1197,"close":1198,"change":1199,"percent_change":353,"volume":1200,"transactions":9,"vwap":1198},"2026-03-13",26.049999,26.1,-0.15,39558300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":790,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-12",26.46,26.47,26.23,26.25,-1.54,30740700,{"date":1210,"open":1211,"high":1212,"low":1076,"close":1213,"change":882,"percent_change":414,"volume":1214,"transactions":9,"vwap":1213},"2026-03-11",26.69,26.8,26.66,23020100,{"date":1216,"open":1070,"high":1217,"low":1075,"close":1211,"change":665,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1211},"2026-03-10",26.94,-0.19,24326900,{"date":1221,"open":1222,"high":1212,"low":1223,"close":1224,"change":199,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-09",26.27,26.11,26.74,0.83,37385500,{"date":1228,"open":1076,"high":1213,"low":1229,"close":1230,"change":415,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-06",26.4,26.52,-1.34,27168800,{"date":1234,"open":1235,"high":1062,"low":1236,"close":1237,"change":323,"percent_change":494,"volume":1238,"transactions":9,"vwap":1237},"2026-03-05",26.89,26.64,26.88,46218700,{"date":1240,"open":1237,"high":1241,"low":1212,"close":1242,"change":579,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-04",27.1,27.02,0.71,19612400,{"date":1246,"open":1247,"high":1248,"low":1177,"close":1068,"change":162,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1068},"2026-03-03",26.62,26.92,-0.92,37397600,{"date":1252,"open":1071,"high":1253,"low":1224,"close":1254,"change":1106,"percent_change":72,"volume":1255,"transactions":9,"vwap":1254},"2026-03-02",27.16,27.08,23673600,{"date":1257,"open":1258,"high":1254,"low":1069,"close":1259,"change":239,"percent_change":106,"volume":1260,"transactions":9,"vwap":1259},"2026-02-27",26.93,27.059999,36694500,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":323,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-26",27.33,26.99,27.19,-0.51,30729000,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1263,"change":209,"percent_change":739,"volume":1272,"transactions":9,"vwap":1263},"2026-02-25",27.2,27.35,10637700,{"date":1274,"open":1275,"high":1276,"low":1212,"close":1241,"change":942,"percent_change":959,"volume":1277,"transactions":9,"vwap":1241},"2026-02-24",26.86,27.13,15075900,{"date":1279,"open":1055,"high":1265,"low":1212,"close":1235,"change":525,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1235},"2026-02-23",-1.07,20641200,{"date":1283,"open":1248,"high":1284,"low":1285,"close":1286,"change":901,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-20",27.21,26.9,27.18,0.63,21895300,{"date":1290,"open":1291,"high":1292,"low":1235,"close":1293,"change":545,"percent_change":38,"volume":1294,"transactions":9,"vwap":1293},"2026-02-19",26.97,27.07,27.01,22477400,{"date":1296,"open":1264,"high":1265,"low":1248,"close":1292,"change":620,"percent_change":190,"volume":1297,"transactions":9,"vwap":1292},"2026-02-18",15889400,{"date":1299,"open":1300,"high":1293,"low":1236,"close":1258,"change":900,"percent_change":579,"volume":1301,"transactions":9,"vwap":1258},"2026-02-17",26.82,27681400,{"date":1303,"open":1069,"high":1259,"low":1083,"close":1237,"change":630,"percent_change":397,"volume":1304,"transactions":9,"vwap":1237},"2026-02-13",26509100,{"date":1306,"open":1048,"high":1307,"low":1300,"close":1308,"change":683,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-12",27.42,26.85,-1.61,26141100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":881,"percent_change":238,"volume":1317,"transactions":9,"vwap":1316},"2026-02-11",27.48,27.5,27.17,27.29,21109000,{"date":1319,"open":1320,"high":1313,"low":1321,"close":1322,"change":455,"percent_change":525,"volume":1323,"transactions":9,"vwap":1322},"2026-02-10",27.4,27.28,27.3,17586100,{"date":1325,"open":1286,"high":1326,"low":1327,"close":1328,"change":620,"percent_change":808,"volume":1329,"transactions":9,"vwap":1328},"2026-02-09",27.44,27.14,27.38,16633300,{"date":1331,"open":1332,"high":1316,"low":1068,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-06",26.84,27.24,0.56,2.1,17105300,{"date":1338,"open":1068,"high":1258,"low":1247,"close":1082,"change":150,"percent_change":66,"volume":1339,"transactions":9,"vwap":1082},"2026-02-05",31497800,{"date":1341,"open":1265,"high":1342,"low":1308,"close":1343,"change":323,"percent_change":494,"volume":1344,"transactions":9,"vwap":1343},"2026-02-04",27.23,27.030001,34204600,{"date":1346,"open":1326,"high":1347,"low":1217,"close":1315,"change":424,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1315},"2026-02-03",27.46,-0.84,29402400,{"date":1351,"open":1253,"high":1352,"low":1353,"close":1320,"change":189,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1320},"2026-02-02",27.45,27.15,0.59,17365000,{"date":1357,"open":1358,"high":1359,"low":1254,"close":1333,"change":323,"percent_change":1266,"volume":1360,"transactions":9,"vwap":1333},"2026-01-30",27.27,27.36,31050800,{"date":1362,"open":1363,"high":1314,"low":1293,"close":1328,"change":665,"percent_change":1022,"volume":1364,"transactions":9,"vwap":1328},"2026-01-29",27.47,28496000,{"date":1366,"open":1367,"high":1368,"low":1328,"close":1369,"change":882,"percent_change":414,"volume":1370,"transactions":9,"vwap":1369},"2026-01-28",27.52,27.54,27.43,18728500,{"date":1372,"open":1320,"high":1314,"low":1048,"close":1347,"change":397,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1347},"2026-01-27",0.4,9016000,{"date":1376,"open":1377,"high":1320,"low":1378,"close":1271,"change":463,"percent_change":814,"volume":1379,"transactions":9,"vwap":1271},"2026-01-26",27.26,27.25,12709900,{"date":1381,"open":1265,"high":1316,"low":1353,"close":1382,"change":280,"percent_change":280,"volume":1383,"transactions":9,"vwap":1382},"2026-01-23",27.22,17809000,{"date":1385,"open":1378,"high":1322,"low":1327,"close":1382,"change":620,"percent_change":190,"volume":1386,"transactions":9,"vwap":1382},"2026-01-22",20172400,{"date":1388,"open":1275,"high":1284,"low":1077,"close":1254,"change":221,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1254},"2026-01-21",1.12,30813200,{"date":1392,"open":1217,"high":1259,"low":1224,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-20",26.78,-0.55,-2.01,25403700,{"date":1398,"open":1307,"high":1369,"low":1358,"close":1263,"change":238,"percent_change":1199,"volume":1399,"transactions":9,"vwap":1263},"2026-01-16",14522400,{"date":1401,"open":1352,"high":1313,"low":1402,"close":1048,"change":631,"percent_change":398,"volume":1403,"transactions":9,"vwap":1048},"2026-01-15",27.32,19184600,{"date":1405,"open":1406,"high":1263,"low":1055,"close":1358,"change":323,"percent_change":1266,"volume":1407,"transactions":9,"vwap":1358},"2026-01-14",27.31,22523400,{"date":1409,"open":1313,"high":1314,"low":1406,"close":1046,"change":545,"percent_change":38,"volume":1410,"transactions":9,"vwap":1046},"2026-01-13",16769100,{"date":1412,"open":1358,"high":1314,"low":1358,"close":1363,"change":900,"percent_change":875,"volume":1413,"transactions":9,"vwap":1363},"2026-01-12",10184900,{"date":1415,"open":1321,"high":1347,"low":1342,"close":1307,"change":901,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1307},"2026-01-09",0.62,15889800,{"date":1419,"open":1382,"high":1316,"low":1253,"close":1378,"change":744,"percent_change":619,"volume":1420,"transactions":9,"vwap":1378},"2026-01-08",20193200,{"date":1422,"open":1423,"high":1307,"low":1342,"close":1333,"change":22,"percent_change":922,"volume":1424,"transactions":9,"vwap":1333},"2026-01-07",27.34,14889900,{"date":1426,"open":1286,"high":1359,"low":1315,"close":1423,"change":901,"percent_change":1287,"volume":1427,"transactions":9,"vwap":1423},"2026-01-06",13832700,{"date":1429,"open":1055,"high":1333,"low":1241,"close":1315,"change":432,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1315},"2026-01-05",0.74,13160800,{"date":1433,"open":1259,"high":1241,"low":1332,"close":1291,"change":481,"percent_change":199,"volume":1434,"transactions":9,"vwap":1291},"2026-01-02",23666900,{"date":1436,"open":1054,"high":1327,"low":1285,"close":1437,"change":46,"percent_change":95,"volume":1438,"transactions":9,"vwap":1437},"2025-12-31",26.91,13444900,{"date":1440,"open":1327,"high":1286,"low":1241,"close":1054,"change":238,"percent_change":1199,"volume":1441,"transactions":9,"vwap":1054},"2025-12-30",8036100,{"date":1443,"open":1327,"high":1284,"low":1254,"close":1253,"change":230,"percent_change":23,"volume":1444,"transactions":9,"vwap":1253},"2025-12-29",10661700,{"date":1446,"open":1378,"high":1322,"low":1270,"close":1378,"change":280,"percent_change":280,"volume":1447,"transactions":9,"vwap":1378},"2025-12-26",8150500,{"date":1449,"open":1315,"high":1358,"low":1253,"close":1378,"change":448,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1378},"2025-12-24",0.29,4482000,{"date":1453,"open":1293,"high":1315,"low":1293,"close":1315,"change":397,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1315},"2025-12-23",0.41,8845600,{"date":1457,"open":1293,"high":1254,"low":1291,"close":1259,"change":875,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1259},"2025-12-22",0.67,10983800,{"date":1461,"open":1083,"high":1285,"low":1083,"close":1237,"change":517,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1237},"2025-12-19",0.98,17697600,{"date":1465,"open":1082,"high":1212,"low":1466,"close":1247,"change":579,"percent_change":1005,"volume":1467,"transactions":9,"vwap":1247},"2025-12-18",26.56,29748500,{"date":1469,"open":1470,"high":1077,"low":1471,"close":1472,"change":101,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-17",26.75,26.41,26.43,-1.12,31869000,{"date":1476,"open":1224,"high":1300,"low":1477,"close":1478,"change":266,"percent_change":456,"volume":1479,"transactions":9,"vwap":1478},"2025-12-16",26.57,26.73,26816900,{"date":1481,"open":1482,"high":1293,"low":1224,"close":1212,"change":665,"percent_change":1218,"volume":1483,"transactions":9,"vwap":1212},"2025-12-15",27,28213300,{"date":1485,"open":1055,"high":1353,"low":1470,"close":1308,"change":768,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1308},"2025-12-12",-1.14,22395700,{"date":1489,"open":1264,"high":1253,"low":1237,"close":1253,"change":72,"percent_change":517,"volume":1490,"transactions":9,"vwap":1253},"2025-12-11",22095700,{"date":1492,"open":1237,"high":1353,"low":1332,"close":1493,"change":397,"percent_change":1454,"volume":1494,"transactions":9,"vwap":1493},"2025-12-10",27.09,22008100,{"date":1496,"open":1497,"high":1254,"low":1291,"close":1497,"change":145,"percent_change":266,"volume":1498,"transactions":9,"vwap":1497},"2025-12-09",26.98,15939300,{"date":1500,"open":1054,"high":1276,"low":1258,"close":1482,"change":230,"percent_change":23,"volume":1501,"transactions":9,"vwap":1482},"2025-12-08",19023900,{"date":1503,"open":1254,"high":1270,"low":1062,"close":1493,"change":619,"percent_change":257,"volume":1504,"transactions":9,"vwap":1493},"2025-12-05",22545900,{"date":1506,"open":1507,"high":1259,"low":1248,"close":1507,"change":630,"percent_change":397,"volume":1508,"transactions":9,"vwap":1507},"2025-12-04",27.049999,22937000,{"date":1510,"open":1275,"high":1259,"low":1332,"close":1242,"change":397,"percent_change":1454,"volume":1511,"transactions":9,"vwap":1242},"2025-12-03",19075000,{"date":1513,"open":1258,"high":1293,"low":1068,"close":1437,"change":619,"percent_change":257,"volume":1514,"transactions":9,"vwap":1437},"2025-12-02",28800700,{"date":1516,"open":1212,"high":1291,"low":1077,"close":1069,"change":239,"percent_change":106,"volume":1517,"transactions":9,"vwap":1069},"2025-12-01",25932800,{"date":1519,"open":1069,"high":1482,"low":1275,"close":1482,"change":901,"percent_change":1287,"volume":1520,"transactions":9,"vwap":1482},"2025-11-28",11537400,{"date":1522,"open":1224,"high":1437,"low":1070,"close":1068,"change":875,"percent_change":886,"volume":1523,"transactions":9,"vwap":1068},"2025-11-26",19326000,{"date":1525,"open":1193,"high":1211,"low":1526,"close":1063,"change":342,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1063},"2025-11-25",26.22,0.95,19818600,{"date":1530,"open":1531,"high":1472,"low":1198,"close":1229,"change":1373,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1229},"2025-11-24",26.15,1.54,21449700,{"date":1535,"open":1113,"high":1536,"low":1537,"close":1090,"change":517,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1090},"2025-11-21",26.21,25.66,1.01,42940300,{"date":1541,"open":1542,"high":1213,"low":1138,"close":1112,"change":790,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1112},"2025-11-20",26.55,-1.57,30563600,{"date":1546,"open":1178,"high":1191,"low":1098,"close":1531,"change":220,"percent_change":388,"volume":1547,"transactions":9,"vwap":1531},"2025-11-19",26845300,{"date":1549,"open":1223,"high":1206,"low":1550,"close":1147,"change":406,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1147},"2025-11-18",25.88,-0.76,32263500,{"date":1554,"open":1187,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-11-17",26.59,26.13,26.26,-0.28,-1.06,23578900,{"date":1562,"open":1557,"high":1082,"low":1563,"close":1076,"change":280,"percent_change":280,"volume":1564,"transactions":9,"vwap":1076},"2025-11-14",26.17,22651500,{"date":1566,"open":1235,"high":1285,"low":1204,"close":1076,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1076},"2025-11-13",-0.46,-1.7,30124000,{"date":1571,"open":1259,"high":1493,"low":1437,"close":1482,"change":280,"percent_change":280,"volume":1572,"transactions":9,"vwap":1482},"2025-11-12",18112500,{"date":1574,"open":1069,"high":1293,"low":1300,"close":1482,"change":481,"percent_change":199,"volume":1575,"transactions":9,"vwap":1482},"2025-11-11",18531100,{"date":1577,"open":1393,"high":1291,"low":1211,"close":1217,"change":1454,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1217},"2025-11-10",1.55,14779500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":619,"percent_change":257,"volume":1585,"transactions":9,"vwap":1583},"2025-11-07",26.38,26.53,26.12,24475100,{"date":1587,"open":1224,"high":1393,"low":1186,"close":1184,"change":1558,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1184},"2025-11-06",-1.05,17402100,{"date":1591,"open":1082,"high":1248,"low":1236,"close":1592,"change":481,"percent_change":199,"volume":1593,"transactions":9,"vwap":1592},"2025-11-05",26.77,15533700,{"date":1595,"open":1478,"high":1237,"low":1213,"close":1083,"change":101,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1083},"2025-11-04",-1.11,17923200,{"date":1599,"open":1054,"high":1276,"low":1069,"close":1293,"change":619,"percent_change":257,"volume":1600,"transactions":9,"vwap":1293},"2025-11-03",14852000,{"date":1602,"open":1254,"high":1254,"low":1275,"close":1291,"change":448,"percent_change":221,"volume":1603,"transactions":9,"vwap":1291},"2025-10-31",26432500,{"date":1605,"open":1293,"high":1054,"low":1069,"close":1235,"change":101,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1235},"2025-10-30",-1.1,19801600,{"date":1609,"open":1342,"high":1358,"low":1482,"close":1265,"change":1106,"percent_change":72,"volume":1610,"transactions":9,"vwap":1265},"2025-10-29",18282800,{"date":1612,"open":1270,"high":1333,"low":1493,"close":1315,"change":900,"percent_change":875,"volume":1613,"transactions":9,"vwap":1315},"2025-10-28",12929300,{"date":1615,"open":1343,"high":1276,"low":1264,"close":1054,"change":1150,"percent_change":389,"volume":1616,"transactions":9,"vwap":1054},"2025-10-27",8607500,{"date":1618,"open":1393,"high":1275,"low":1470,"close":1619,"change":209,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-24",26.81,0.87,13403800,{"date":1623,"open":1186,"high":1624,"low":1186,"close":1185,"change":875,"percent_change":886,"volume":1625,"transactions":9,"vwap":1185},"2025-10-23",26.63,13226000,{"date":1627,"open":1555,"high":1555,"low":1205,"close":1229,"change":1022,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1229},"2025-10-22",-0.68,24033200,{"date":1631,"open":1466,"high":1236,"low":1632,"close":1185,"change":744,"percent_change":619,"volume":1633,"transactions":9,"vwap":1185},"2025-10-21",26.51,11642700,{"date":1635,"open":1472,"high":1636,"low":1471,"close":1477,"change":841,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1477},"2025-10-20",26.61,1.07,11276300,{"date":1640,"open":1179,"high":1641,"low":1642,"close":1643,"change":463,"percent_change":258,"volume":1644,"transactions":9,"vwap":1643},"2025-10-17",26.35,26.040001,26.29,21714000,{"date":1646,"open":1471,"high":1084,"low":1647,"close":1648,"change":1218,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-16",26.02,26.16,-0.72,22383000,{"date":1652,"open":1186,"high":1542,"low":1198,"close":1641,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1641},"2025-10-15",0.12,0.46,24946700,{"date":1657,"open":1096,"high":1193,"low":1095,"close":1205,"change":238,"percent_change":1199,"volume":1658,"transactions":9,"vwap":1205},"2025-10-14",22065100,{"date":1660,"open":1648,"high":1661,"low":1584,"close":1222,"change":759,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1222},"2025-10-13",26.32,1.62,18238000,{"date":1665,"open":1075,"high":1082,"low":1113,"close":1097,"change":1649,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1097},"2025-10-10",-2.71,23356000,{"date":1669,"open":1213,"high":1082,"low":1184,"close":1477,"change":230,"percent_change":728,"volume":1670,"transactions":9,"vwap":1477},"2025-10-09",14387100,{"date":1672,"open":1583,"high":1213,"low":1673,"close":1213,"change":875,"percent_change":886,"volume":1674,"transactions":9,"vwap":1213},"2025-10-08",26.5,9155100,{"date":1676,"open":1624,"high":1063,"low":1471,"close":1084,"change":414,"percent_change":790,"volume":1677,"transactions":9,"vwap":1084},"2025-10-07",14872300,{"date":1679,"open":1075,"high":1236,"low":1632,"close":1555,"change":397,"percent_change":759,"volume":1680,"transactions":9,"vwap":1555},"2025-10-06",9866800,{"date":1682,"open":1583,"high":1624,"low":1187,"close":1084,"change":145,"percent_change":455,"volume":1683,"transactions":9,"vwap":1084},"2025-10-03",14373900,{"date":1685,"open":1230,"high":1076,"low":1177,"close":1673,"change":481,"percent_change":209,"volume":1686,"transactions":9,"vwap":1673},"2025-10-02",11965900,{"date":1688,"open":1689,"high":1184,"low":1205,"close":1187,"change":631,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1187},"2025-10-01",26.24,0.38,10262500,{"date":1693,"open":1206,"high":1582,"low":1694,"close":1695,"change":72,"percent_change":449,"volume":1696,"transactions":9,"vwap":1695},"2025-09-30",26.18,26.34,16546400,{"date":1698,"open":1643,"high":1191,"low":1159,"close":1222,"change":448,"percent_change":1150,"volume":1699,"transactions":9,"vwap":1222},"2025-09-29",14667800,{"date":1701,"open":1223,"high":1526,"low":1642,"close":1702,"change":257,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-09-26",26.19,0.58,15246900,{"date":1706,"open":1707,"high":1198,"low":1708,"close":1642,"change":323,"percent_change":362,"volume":1709,"transactions":9,"vwap":1642},"2025-09-25",26.030001,25.89,13904400,{"date":1711,"open":1191,"high":1191,"low":1584,"close":1694,"change":352,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1694},"2025-09-24",-0.65,11832000,{"date":1715,"open":1084,"high":1632,"low":1643,"close":1641,"change":1199,"percent_change":353,"volume":1716,"transactions":9,"vwap":1641},"2025-09-23",10420700,{"date":1718,"open":1719,"high":1632,"low":1720,"close":1673,"change":620,"percent_change":1078,"volume":1721,"transactions":9,"vwap":1673},"2025-09-22",26.31,26.3,7200100,{"date":1723,"open":1191,"high":1229,"low":1205,"close":1176,"change":397,"percent_change":759,"volume":1724,"transactions":9,"vwap":1176},"2025-09-19",8888200,{"date":1726,"open":1689,"high":1641,"low":1563,"close":1206,"change":620,"percent_change":558,"volume":1727,"transactions":9,"vwap":1206},"2025-09-18",12133700,{"date":1729,"open":1531,"high":1205,"low":1730,"close":1223,"change":238,"percent_change":1199,"volume":1731,"transactions":9,"vwap":1223},"2025-09-17",25.92,10342800,{"date":1733,"open":1536,"high":1526,"low":1198,"close":1531,"change":145,"percent_change":455,"volume":1734,"transactions":9,"vwap":1531},"2025-09-16",10613700,{"date":1736,"open":1556,"high":1702,"low":1584,"close":1563,"change":1653,"percent_change":1654,"volume":1737,"transactions":9,"vwap":1563},"2025-09-15",7489200,{"date":1739,"open":1147,"high":1223,"low":1707,"close":1197,"change":145,"percent_change":455,"volume":1740,"transactions":9,"vwap":1197},"2025-09-12",6839300,{"date":1742,"open":1743,"high":1179,"low":1089,"close":1178,"change":199,"percent_change":739,"volume":1744,"transactions":9,"vwap":1178},"2025-09-11",25.93,7557700,{"date":1746,"open":1730,"high":1747,"low":1110,"close":1097,"change":481,"percent_change":209,"volume":1748,"transactions":9,"vwap":1097},"2025-09-10",25.94,10124200,{"date":1750,"open":1751,"high":1148,"low":1752,"close":1753,"change":448,"percent_change":1150,"volume":1754,"transactions":9,"vwap":1753},"2025-09-09",25.73,25.65,25.79,12691500,{"date":1756,"open":1757,"high":1758,"low":1537,"close":1138,"change":900,"percent_change":579,"volume":1759,"transactions":9,"vwap":1138},"2025-09-08",25.7,25.76,12058700,{"date":1761,"open":1155,"high":1097,"low":1762,"close":1537,"change":665,"percent_change":1218,"volume":1763,"transactions":9,"vwap":1537},"2025-09-05",25.49,16599400,{"date":1765,"open":1766,"high":1767,"low":1165,"close":1138,"change":942,"percent_change":723,"volume":1768,"transactions":9,"vwap":1138},"2025-09-04",25.52,25.72,8526600,{"date":1770,"open":1771,"high":1766,"low":1772,"close":1102,"change":1653,"percent_change":73,"volume":1773,"transactions":9,"vwap":1102},"2025-09-03",25.46,25.36,14593300,{"date":1775,"open":1125,"high":1776,"low":1777,"close":1776,"change":1218,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-09-02",25.38,25.15,-0.74,14300800,{"date":1781,"open":1537,"high":1782,"low":1783,"close":1784,"change":361,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-08-29",25.67,25.47,25.57,-0.62,15233300,{"date":1788,"open":1752,"high":1112,"low":1789,"close":1751,"change":631,"percent_change":952,"volume":1790,"transactions":9,"vwap":1751},"2025-08-28",25.58,9535600,{"date":1792,"open":1793,"high":1752,"low":1794,"close":1795,"change":900,"percent_change":432,"volume":1796,"transactions":9,"vwap":1795},"2025-08-27",25.54,25.53,25.63,8532000,{"date":1798,"open":1140,"high":1789,"low":1799,"close":1789,"change":463,"percent_change":808,"volume":1800,"transactions":9,"vwap":1789},"2025-08-26",25.42,13174500,{"date":1802,"open":1102,"high":1803,"low":1104,"close":1141,"change":414,"percent_change":379,"volume":1804,"transactions":9,"vwap":1141},"2025-08-25",25.56,9998100,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1803,"change":1373,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1803},"2025-08-22",25.23,25.61,1.59,14421100,{"date":1812,"open":1813,"high":1125,"low":1814,"close":1119,"change":22,"percent_change":313,"volume":1815,"transactions":9,"vwap":1119},"2025-08-21",25.17,25.08,14006300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":545,"percent_change":157,"volume":1822,"transactions":9,"vwap":1821},"2025-08-20",25.29,25.3,25.040001,25.26,16300900,{"date":1824,"open":1771,"high":1102,"low":1825,"close":1826,"change":1199,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-08-19",25.27,25.32,-0.59,12091900,{"date":1830,"open":1141,"high":1762,"low":1831,"close":1783,"change":280,"percent_change":280,"volume":1832,"transactions":9,"vwap":1783},"2025-08-18",25.41,9441800,{"date":1834,"open":1784,"high":1784,"low":1140,"close":1783,"change":545,"percent_change":157,"volume":1835,"transactions":9,"vwap":1783},"2025-08-15",9627900,{"date":1837,"open":1104,"high":1838,"low":1799,"close":1794,"change":881,"percent_change":238,"volume":1839,"transactions":9,"vwap":1794},"2025-08-14",25.55,11300400,{"date":1841,"open":1794,"high":1789,"low":1104,"close":1793,"change":220,"percent_change":388,"volume":1842,"transactions":9,"vwap":1793},"2025-08-13",13382800,{"date":1844,"open":1821,"high":1141,"low":1117,"close":1141,"change":841,"percent_change":906,"volume":1845,"transactions":9,"vwap":1141},"2025-08-12",8429400,{"date":1847,"open":1848,"high":1818,"low":1849,"close":1813,"change":238,"percent_change":361,"volume":1850,"transactions":9,"vwap":1813},"2025-08-11",25.22,25.11,11700000,{"date":1852,"open":1849,"high":1853,"low":1854,"close":1855,"change":189,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-08-08",25.24,25.07,25.21,0.64,9288000,{"date":1859,"open":1860,"high":1807,"low":1861,"close":1862,"change":881,"percent_change":238,"volume":1863,"transactions":9,"vwap":1862},"2025-08-07",25.19,24.91,25.049999,12407600,{"date":1865,"open":1861,"high":1814,"low":1866,"close":1867,"change":875,"percent_change":1005,"volume":1868,"transactions":9,"vwap":1867},"2025-08-06",24.87,25.059999,11205600,{"date":1870,"open":1871,"high":1867,"low":1872,"close":1873,"change":414,"percent_change":683,"volume":1874,"transactions":9,"vwap":1873},"2025-08-05",25.02,24.83,24.88,17164100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":760,"volume":1882,"transactions":9,"vwap":1880},"2025-08-04",24.79,25,24.78,24.99,0.36,11814500,{"date":1884,"open":1885,"high":26,"low":1886,"close":1887,"change":790,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-08-01",24.8,24.52,24.63,-1.64,18813600,{"date":1891,"open":1130,"high":1131,"low":1880,"close":1820,"change":230,"percent_change":415,"volume":1892,"transactions":9,"vwap":1820},"2025-07-31",20667500,{"date":1894,"open":1117,"high":1825,"low":1871,"close":1895,"change":665,"percent_change":406,"volume":1896,"transactions":9,"vwap":1895},"2025-07-30",25.13,11641500,{"date":1898,"open":1899,"high":1819,"low":1895,"close":1900,"change":545,"percent_change":157,"volume":1901,"transactions":9,"vwap":1900},"2025-07-29",25.28,25.18,10193500,{"date":1903,"open":1825,"high":1899,"low":1900,"close":1853,"change":280,"percent_change":280,"volume":1904,"transactions":9,"vwap":1853},"2025-07-28",6479700,{"date":1906,"open":1777,"high":1125,"low":1907,"close":1853,"change":463,"percent_change":190,"volume":1908,"transactions":9,"vwap":1853},"2025-07-25",25.14,6850900,{"date":1910,"open":1777,"high":1860,"low":1849,"close":1849,"change":881,"percent_change":238,"volume":1911,"transactions":9,"vwap":1849},"2025-07-24",6996800,{"date":1913,"open":1133,"high":1914,"low":1915,"close":1914,"change":942,"percent_change":343,"volume":1916,"transactions":9,"vwap":1914},"2025-07-23",25.12,24.94,9647200,{"date":1918,"open":1126,"high":1915,"low":1885,"close":1861,"change":280,"percent_change":280,"volume":1919,"transactions":9,"vwap":1861},"2025-07-22",8719900,{"date":1921,"open":1861,"high":1871,"low":1873,"close":1861,"change":900,"percent_change":432,"volume":1922,"transactions":9,"vwap":1861},"2025-07-21",7394800,{"date":1924,"open":1925,"high":1925,"low":26,"close":1926,"change":882,"percent_change":121,"volume":1927,"transactions":9,"vwap":1926},"2025-07-18",24.95,24.86,7324100,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":901,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-07-17",24.72,24.9,24.89,0.69,12523500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1930,"change":448,"percent_change":905,"volume":1940,"transactions":9,"vwap":1930},"2025-07-16",24.68,24.74,24.47,14015600,{"date":1942,"open":1943,"high":1926,"low":1887,"close":1944,"change":414,"percent_change":683,"volume":1945,"transactions":9,"vwap":1944},"2025-07-15",24.85,24.64,8903500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":900,"percent_change":432,"volume":1952,"transactions":9,"vwap":1951},"2025-07-14",24.67,24.76,24.62,24.75,6228900,{"date":1954,"open":1948,"high":1938,"low":1950,"close":1955,"change":455,"percent_change":116,"volume":1956,"transactions":9,"vwap":1955},"2025-07-11",24.7,9344300,{"date":1958,"open":1938,"high":1872,"low":1948,"close":1879,"change":900,"percent_change":432,"volume":1959,"transactions":9,"vwap":1879},"2025-07-10",6354600,{"date":1961,"open":1962,"high":1938,"low":1963,"close":1964,"change":189,"percent_change":580,"volume":1965,"transactions":9,"vwap":1964},"2025-07-09",24.66,24.6,24.73,7101700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":145,"percent_change":455,"volume":1972,"transactions":9,"vwap":1971},"2025-07-08",24.61,24.65,24.54,24.57,10480500,{"date":1974,"open":1948,"high":1975,"low":1939,"close":1976,"change":1022,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-07-07",24.71,24.59,-0.73,11096700,{"date":1980,"open":1969,"high":1885,"low":1944,"close":1981,"change":942,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-07-03",24.77,0.86,5586200,{"date":1985,"open":1986,"high":1971,"low":1987,"close":1988,"change":631,"percent_change":1454,"volume":1989,"transactions":9,"vwap":1988},"2025-07-02",24.43,24.41,24.56,7392500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1106,"percent_change":448,"volume":1996,"transactions":9,"vwap":1995},"2025-07-01",24.4,24.5,24.36,24.46,14246400,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1999,"change":397,"percent_change":894,"volume":2002,"transactions":9,"vwap":1999},"2025-06-30",24.44,24.51,24.35,14031200,{"date":2004,"open":2005,"high":1992,"low":2006,"close":2007,"change":1653,"percent_change":258,"volume":2008,"transactions":9,"vwap":2007},"2025-06-27",24.25,24.17,24.33,11446800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":875,"percent_change":657,"volume":2015,"transactions":9,"vwap":2014},"2025-06-26",24.1,24.24,24.08,24.21,7972500,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":230,"percent_change":922,"volume":2021,"transactions":9,"vwap":2020},"2025-06-25",24.09,23.97,24.030001,8680200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1450,"percent_change":1057,"volume":2028,"transactions":9,"vwap":2027},"2025-06-24",24,24.14,23.96,24.12,10555100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":199,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-06-23",23.6,23.84,23.5,23.83,0.93,13509500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":238,"percent_change":352,"volume":2043,"transactions":9,"vwap":2042},"2025-06-20",23.76,23.81,23.54,23.61,11542300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":881,"percent_change":238,"volume":2050,"transactions":9,"vwap":2049},"2025-06-18",23.7,23.8,23.62,23.65,10554200,{"date":2052,"open":2053,"high":2040,"low":2042,"close":2054,"change":406,"percent_change":1348,"volume":2055,"transactions":9,"vwap":2054},"2025-06-17",23.75,23.66,11476400,{"date":2057,"open":2053,"high":2058,"low":2053,"close":2059,"change":722,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-06-16",23.92,23.86,1.02,24187700,{"date":2063,"open":2054,"high":2064,"low":2065,"close":2048,"change":1558,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2048},"2025-06-13",23.82,23.56,-1.17,15528000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":220,"percent_change":1690,"volume":2073,"transactions":9,"vwap":2071},"2025-06-12",23.74,23.9,23.73,11713600,{"date":2075,"open":2076,"high":2026,"low":2077,"close":2040,"change":266,"percent_change":525,"volume":2078,"transactions":9,"vwap":2040},"2025-06-11",23.91,23.72,11086100,{"date":2080,"open":2081,"high":2082,"low":2077,"close":2083,"change":463,"percent_change":930,"volume":2084,"transactions":9,"vwap":2083},"2025-06-10",23.78,23.89,23.88,9360300,{"date":2086,"open":2053,"high":2040,"low":2087,"close":2053,"change":1106,"percent_change":448,"volume":2088,"transactions":9,"vwap":2053},"2025-06-09",23.69,9670100,{"date":2090,"open":2046,"high":2091,"low":2092,"close":2072,"change":722,"percent_change":2060,"volume":2093,"transactions":9,"vwap":2072},"2025-06-06",23.79,21.81,10234500,{"date":2095,"open":2049,"high":2077,"low":2096,"close":2097,"change":414,"percent_change":324,"volume":2098,"transactions":9,"vwap":2097},"2025-06-05",23.41,23.49,17368000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2031,"change":280,"percent_change":280,"volume":2104,"transactions":9,"vwap":2031},"2025-06-04",23.64,23.68,23.58,8895400,{"date":2106,"open":2107,"high":2101,"low":2108,"close":2031,"change":189,"percent_change":886,"volume":2109,"transactions":9,"vwap":2031},"2025-06-03",23.45,23.42,7702000,{"date":2111,"open":2112,"high":2107,"low":2113,"close":2114,"change":620,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-02",23.27,23.15,23.44,0.6,11271600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2119,"change":238,"percent_change":352,"volume":2122,"transactions":9,"vwap":2119},"2025-05-30",23.3,23.39,23.08,19950900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":448,"percent_change":302,"volume":2129,"transactions":9,"vwap":2128},"2025-05-29",23.48,23.51,23.19,23.34,13368700,{"date":2131,"open":2120,"high":2132,"low":2133,"close":2134,"change":323,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-05-28",23.46,23.23,23.26,-0.6,9264800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":814,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-05-27",23.17,23.4,23.12,2.09,9217800,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":323,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-05-23",22.76,23.02,22.92,-0.61,13490600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2153,"change":881,"percent_change":238,"volume":2156,"transactions":9,"vwap":2153},"2025-05-22",23.059999,23.21,23,10646200,{"date":2158,"open":2119,"high":2107,"low":2147,"close":2159,"change":313,"percent_change":1568,"volume":2160,"transactions":9,"vwap":2159},"2025-05-21",23.07,14704600,{"date":2162,"open":2163,"high":2126,"low":2128,"close":2163,"change":230,"percent_change":786,"volume":2164,"transactions":9,"vwap":2163},"2025-05-20",23.47,7289600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2065,"change":1106,"percent_change":448,"volume":2170,"transactions":9,"vwap":2065},"2025-05-19",23.28,23.57,23.25,12215400,{"date":2172,"open":2108,"high":2041,"low":2173,"close":2041,"change":875,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2041},"2025-05-16",23.33,0.77,6946900,{"date":2177,"open":2178,"high":2120,"low":2113,"close":2179,"change":220,"percent_change":952,"volume":2180,"transactions":9,"vwap":2179},"2025-05-15",23.18,23.36,7373600,{"date":2182,"open":2119,"high":2173,"low":2127,"close":2112,"change":619,"percent_change":901,"volume":2183,"transactions":9,"vwap":2112},"2025-05-14",10671900,{"date":2185,"open":2186,"high":2173,"low":2121,"close":2133,"change":189,"percent_change":1933,"volume":2187,"transactions":9,"vwap":2133},"2025-05-13",23.09,9446100,{"date":2189,"open":2147,"high":2121,"low":2190,"close":2159,"change":1430,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2159},"2025-05-12",22.84,3.31,12348600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":881,"percent_change":238,"volume":2199,"transactions":9,"vwap":2198},"2025-05-09",22.43,22.46,22.27,22.33,8720100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":257,"percent_change":886,"volume":2206,"transactions":9,"vwap":2205},"2025-05-08",22.36,22.57,22.21,22.34,9432200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":220,"percent_change":1454,"volume":2213,"transactions":9,"vwap":2212},"2025-05-07",22.15,22.29,21.99,22.19,9775900,{"date":2215,"open":2216,"high":2197,"low":2217,"close":2218,"change":361,"percent_change":1649,"volume":2219,"transactions":9,"vwap":2218},"2025-05-06",22.059999,22.02,22.1,15077800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":323,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-05-05",22.24,22.41,22.2,22.26,-0.63,8816700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":302,"percent_change":1532,"volume":2234,"transactions":9,"vwap":2233},"2025-05-02",22.31,22.47,22.23,22.4,7836400,{"date":2236,"open":2209,"high":2237,"low":2238,"close":2216,"change":463,"percent_change":1354,"volume":2239,"transactions":9,"vwap":2216},"2025-05-01",22.3,22.040001,10732400,{"date":2241,"open":2242,"high":2211,"low":177,"close":2243,"change":1106,"percent_change":220,"volume":2244,"transactions":9,"vwap":2243},"2025-04-30",21.64,21.93,13720700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":620,"percent_change":1856,"volume":2251,"transactions":9,"vwap":2250},"2025-04-29",21.7,21.95,21.69,21.91,8312100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":744,"percent_change":900,"volume":2258,"transactions":9,"vwap":2257},"2025-04-28",21.8,21.88,21.54,21.77,7094500,{"date":181,"open":2260,"high":2261,"low":2262,"close":2263,"change":189,"percent_change":1430,"volume":2264,"transactions":9,"vwap":2263},21.6,21.78,21.5,21.76,8252200]