[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNDR":3,"homepage-market-summary":35,"stock-historical-SNDR":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SNDR","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},"Schneider National, Inc.","NYSE",null,"TRUCKING (NO LOCAL)","Schneider National Inc is a provider of surface transportation and logistics solutions in North America. The Company offers truckload, LTL carriers, railroads, ocean carriers, airlines to a diverse customer base throughout the continental United States, Canada, and Mexico. The company's segments include Truckload, Intermodal, Logistics and other. It generates maximum revenue from the Truckload segment.","19,000","Green Bay, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2606,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"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},31.73,31.41,31.78,30.725,31.19,0.54,1.73,850909.264261,16012,31.4948,39.27,20.11,963075.290136502,60.6,2390,{"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":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},929541,339282397.824262,44.49,"2025-04-28",[189,190,199,210,220,231,241,251,260,270,280,291,301,312,319,328,337,348,358,369,380,389,400,411,421,432,442,452,463,473,484,494,503,513,523,530,541,550,560,571,579,588,596,606,617,627,637,646,656,665,673,682,693,702,712,723,734,744,754,762,771,777,785,793,801,810,818,825,832,840,847,853,860,867,876,883,889,896,904,911,918,927,935,943,951,959,968,975,984,989,995,1001,1005,1012,1018,1026,1033,1041,1048,1054,1061,1070,1078,1087,1095,1103,1110,1119,1125,1132,1139,1144,1152,1160,1169,1177,1184,1192,1197,1204,1210,1217,1225,1233,1240,1249,1256,1263,1271,1279,1286,1294,1301,1310,1318,1326,1335,1343,1351,1358,1364,1370,1379,1385,1393,1402,1408,1416,1424,1430,1438,1446,1454,1461,1467,1472,1478,1485,1492,1500,1506,1512,1519,1525,1530,1538,1546,1552,1558,1567,1573,1581,1588,1594,1602,1610,1616,1621,1627,1634,1640,1647,1652,1659,1666,1673,1678,1684,1690,1696,1703,1708,1714,1721,1729,1734,1737,1743,1748,1754,1760,1766,1773,1781,1789,1795,1799,1805,1812,1820,1828,1834,1842,1850,1858,1866,1874,1880,1888,1895,1903,1911,1919,1925,1933,1941,1950,1957,1963,1971,1978,1985,1992,1999,2006,2013,2022,2028,2035,2042,2050,2057,2065,2071,2075,2081,2089,2096,2104,2109,2115,2120,2126,2132,2139,2145,2151,2156,2162,2168,2175,2181,2185,2190,2195,2199,2206,2215,2223,2228,2233,2241,2247,2252,2259,2264,2271,2277,2283,2291,2295,2300,2305,2313,2320,2324,2332,2338,2342,2347,2353,2359,2365,2371,2376,2382,2387,2390,2395,2399,2404,2412,2419,2423,2428,2435,2440,2448,2453,2459,2465,2469,2474,2480,2486,2493,2499,2504,2509,2516,2523,2527,2531,2536,2541,2546,2550,2554,2559,2563,2566,2570,2573,2576,2582,2586,2590,2593,2597,2600,2605,2611,2615,2621,2629,2635,2640,2644,2650,2653,2656,2660,2664,2668,2675,2682,2687,2692,2696,2701,2707,2714,2720,2726,2732],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":71,"volume":196,"transactions":197,"vwap":198},"2026-10-07",31.14,31.52,31.05,-0.41,585224.835707,12002,31.2181,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",32.61,32.65,31.53,31.6,-0.72,-2.23,983690.101076,13393,31.7293,{"date":211,"open":212,"high":213,"low":204,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",32.63,32.72,32.32,-0.57,-1.73,869674.188671,15945,32.3497,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",32.8,33.38,32.7,32.89,0.58,1.8,780463.823926,14640,32.9278,{"date":232,"open":233,"high":214,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",31.66,31.3961,32.31,0.46,1.44,674254.292876,12862,32.1018,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":195,"volume":248,"transactions":249,"vwap":250},"2026-09-30",31.98,32.345,31.75,31.85,-0.13,846517.882779,14131,31.9137,{"date":252,"open":253,"high":254,"low":255,"close":243,"change":17,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",31.61,32.04,31.44,1.27,655387.186928,14097,31.8466,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":78,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",31.21,31.72,30.9,31.58,1.06,923041.599625,17063,31.4616,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":117,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",31.62,32.01,31.0606,31.25,-1.23,615544.478241,12424,31.2424,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",32.33,32.43,31.565,31.64,-0.58,-1.8,602038.88553,12670,31.7923,{"date":292,"open":235,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",32.67,31.89,32.22,-0.28,-0.86,579308.338714,13273,32.3195,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",32.71,33.1,32.07,32.5,0.17,0.53,575243.634512,11673,32.4305,{"date":313,"open":306,"high":314,"low":315,"close":282,"change":296,"percent_change":297,"volume":316,"transactions":317,"vwap":318},"2026-09-21",32.52,31.65,678071.853762,15307,32.1089,{"date":320,"open":321,"high":322,"low":246,"close":201,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",32.58,32.66,0.05,0.15,1452803.727232,13399,32.514,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":151,"percent_change":286,"volume":334,"transactions":335,"vwap":336},"2026-09-17",33.16,33.29,32.55,32.56,793127.237713,14854,32.6898,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",33.6,33.69,32.59,32.75,-1.55,-4.52,728355.261573,14897,32.9615,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":307,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",34.18,34.75,34.07,34.3,0.5,727466.81631,15296,34.3791,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",33.78,34.195,33.54,34.13,-0.02,-0.06,583006.815106,11895,34.0441,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",34.4,34.545,33.41,34.15,0.13,0.38,592385.115186,12656,33.9605,{"date":381,"open":340,"high":371,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",33.37,34.02,0.27,0.8,570204.273101,13774,34.0707,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",34.55,34.72,33.73,33.75,-0.89,-2.57,489026.514923,9897,33.8712,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",35.05,35.37,34.605,34.64,-0.4,-1.14,629248.027811,11730,34.8029,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",33.9,35.14,35.04,0.99,2.91,495055.112563,11019,34.9536,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",33.81,34.19,33.01,34.05,0.47,1.4,428376.351198,9874,33.9436,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":178,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",33.61,34.12,33.25,33.58,-0.09,544788.24999,11925,33.6078,{"date":443,"open":444,"high":445,"low":446,"close":434,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",34.33,34.56,33.08,-0.9,-2.61,1108724.167865,19052,33.576,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",34.58,34.59,33.97,34.51,0.07,0.2,902623.370123,12163,34.4637,{"date":464,"open":465,"high":466,"low":435,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",35.3,35.51,34.44,-0.8,-2.27,592279.115839,12267,34.4513,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",35.16,35.34,34.82,35.24,0.02,0.06,413400.79098,9528,35.186,{"date":485,"open":486,"high":478,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",34.65,34.335,35.22,0.51,1.47,409316.133287,10058,35.1226,{"date":495,"open":496,"high":466,"low":497,"close":498,"change":247,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",35.23,34.565,34.71,-0.37,526984.101773,10536,34.7996,{"date":504,"open":505,"high":506,"low":444,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",36,36.06,34.84,-0.98,-2.74,654249.192011,11085,34.8257,{"date":514,"open":515,"high":516,"low":488,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",35.55,35.89,35.82,0.68,1.94,477870.232042,9804,35.6915,{"date":524,"open":445,"high":525,"low":467,"close":414,"change":324,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",35.265,0.43,467355.478217,9952,35.0367,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",35.74,35.92,34.7,34.99,-0.31,-0.88,482999.59033,10991,35.0144,{"date":542,"open":543,"high":543,"low":544,"close":465,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",36.39,35.28,-1.11,-3.05,452912.572405,10782,35.435,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":122,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",36.05,36.46,35.943,36.41,0.86,511715.181026,8592,36.327,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",36.01,36.705,35.715,36.1,-0.22,-0.61,528878.508693,10676,36.1458,{"date":572,"open":552,"high":573,"low":552,"close":574,"change":226,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",36.5888,36.32,1.62,407826.670825,9174,36.3662,{"date":580,"open":581,"high":582,"low":445,"close":532,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",34.88,36.115,0.85,2.44,490441.295978,11140,35.7846,{"date":589,"open":478,"high":590,"low":404,"close":591,"change":499,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",35.545,34.89,-1.05,467892.827727,11145,34.9521,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":499,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",35.39,36.22,35.19,35.26,-1.04,478088.673167,11978,35.3935,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",35.33,36.13,35.31,35.63,0.41,1.16,559229.684315,10723,35.7548,{"date":618,"open":619,"high":620,"low":621,"close":488,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",36.28,36.44,35.09,-1.31,-3.59,720764.45065,13501,35.456,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":226,"volume":634,"transactions":635,"vwap":636},"2026-08-05",36.37,36.88,35.9309,36.53,0.21,795862.026096,15953,36.6149,{"date":638,"open":600,"high":639,"low":640,"close":574,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",36.52,34.9,1.41,4.04,794956.863802,14437,36.1419,{"date":647,"open":648,"high":599,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",35.79,34.675,34.91,-0.83,-2.32,1224277.216817,20041,35.2245,{"date":657,"open":658,"high":659,"low":534,"close":532,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",35.36,36.66,1.6,4.69,1118878.908512,20135,35.9609,{"date":666,"open":598,"high":611,"low":340,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",34.14,-1.12,-3.18,1175117.402479,20746,34.0704,{"date":674,"open":675,"high":676,"low":467,"close":601,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",35.99,36.07,-0.92,-2.54,789926.583107,14857,35.1659,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",36.56,36.65,36.12,36.18,-0.6,-1.63,795995.570591,15073,36.3463,{"date":694,"open":695,"high":696,"low":675,"close":697,"change":651,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",37.68,38.02,36.78,-2.21,1571055.982424,22107,36.6042,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":499,"volume":709,"transactions":710,"vwap":711},"2026-07-24",37.63,38.29,36.9,37.61,-0.14,814699.040676,18077,37.8281,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",38.99,39.2423,37.375,37.75,-0.52,-1.36,642839.363541,15247,37.7663,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",38.23,38.52,37.76,38.27,-0.11,-0.29,672551.477564,13751,38.2714,{"date":735,"open":727,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",38.46,37.19,38.38,0.91,2.43,830873.368721,12955,38.1254,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":205,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",37.66,38.09,37.46,37.47,-1.89,825598.113365,15237,37.6286,{"date":755,"open":756,"high":757,"low":747,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-17",38.22,38.875,38.19,-0.3,-0.78,3237800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",37.15,38.735,36.73,38.49,2.05,5.63,1201600,{"date":772,"open":707,"high":695,"low":773,"close":620,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":620},"2026-07-15",36.395,-0.49,-1.33,1314600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":518,"volume":784,"transactions":9,"vwap":782},"2026-07-14",37.080002,37.45,36.535,36.93,0.25,802300,{"date":786,"open":787,"high":630,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-13",36.81,36.31,36.68,0.28,0.77,621700,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",37.3,36.17,36.4,-0.65,-1.75,602000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",36.35,37.49,36.029999,37.049999,1.1,3.06,642700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":354,"volume":817,"transactions":9,"vwap":815},"2026-07-08",36.080002,36.27,35.02,35.95,0.18,907300,{"date":819,"open":820,"high":821,"low":601,"close":822,"change":323,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-07",35.93,36.11,35.77,0.14,706000,{"date":826,"open":813,"high":827,"low":828,"close":829,"change":830,"percent_change":566,"volume":831,"transactions":9,"vwap":829},"2026-07-06",36.62,35.195,35.72,-0.08,1022300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":688,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-02",36.69,36.97,35.465,35.8,-1.65,664000,{"date":841,"open":842,"high":843,"low":844,"close":797,"change":247,"percent_change":845,"volume":846,"transactions":9,"vwap":797},"2026-07-01",36.15,37.16,35.91,-0.36,661000,{"date":848,"open":849,"high":850,"low":648,"close":632,"change":536,"percent_change":851,"volume":852,"transactions":9,"vwap":632},"2026-06-30",36.77,36.95,-0.84,679000,{"date":854,"open":815,"high":706,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",35.61,36.84,0.55,1.52,1132800,{"date":861,"open":862,"high":863,"low":600,"close":864,"change":865,"percent_change":783,"volume":866,"transactions":9,"vwap":864},"2026-06-26",36.0099983,36.54,36.29,0.09,865700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",35.4,36.425,35.38,36.2,1.23,3.52,810600,{"date":877,"open":878,"high":879,"low":581,"close":880,"change":117,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-24",35.6,35.68,34.97,-1.1,1401200,{"date":884,"open":885,"high":886,"low":887,"close":658,"change":729,"percent_change":536,"volume":888,"transactions":9,"vwap":658},"2026-06-23",35.49,35.75,35.18,1098800,{"date":890,"open":837,"high":813,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",35.305,35.47,-0.21,-0.59,1246500,{"date":897,"open":898,"high":899,"low":900,"close":879,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":879},"2026-06-18",35.41,36.34,35.35,0.34,0.96,1514600,{"date":905,"open":906,"high":906,"low":907,"close":476,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":476},"2026-06-17",37.13,35.17,-1.68,-4.54,1113000,{"date":912,"open":737,"high":913,"low":834,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",37.938,37.02,-0.67,-1.78,1041000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",38.53,38.565,37.35,37.69,-0.75,-1.95,946300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":78,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-12",38.2,38.9,37.86,38.44,0.87,989600,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",37.39,38.42,38.11,1.05,2.83,989200,{"date":944,"open":945,"high":946,"low":599,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",37.14,37.9,37.060001,-0.97,-2.55,1744700,{"date":952,"open":953,"high":30,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",38.57,37.185,38.029999,-0.73,-1.88,1178400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",37.51,39.029999,37.31,38.76,1.55,4.17,1336800,{"date":969,"open":947,"high":970,"low":835,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",37.835,37.21,0.11,0.3,1463500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-04",36.02,37.11,35.98,37.099998,0.56,1.53,826200,{"date":985,"open":986,"high":987,"low":986,"close":863,"change":324,"percent_change":612,"volume":988,"transactions":9,"vwap":863},"2026-06-03",36.049999,36.89,839400,{"date":990,"open":991,"high":992,"low":993,"close":543,"change":479,"percent_change":323,"volume":994,"transactions":9,"vwap":543},"2026-06-02",36.24,36.57,35.69,814300,{"date":996,"open":997,"high":998,"low":392,"close":629,"change":999,"percent_change":417,"volume":1000,"transactions":9,"vwap":629},"2026-06-01",35.099998,36.45,1.03,916700,{"date":1002,"open":621,"high":837,"low":1003,"close":476,"change":729,"percent_change":536,"volume":1004,"transactions":9,"vwap":476},"2026-05-29",34.98,1189000,{"date":1006,"open":1007,"high":886,"low":1008,"close":1009,"change":236,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-28",34.6,34.21,35.45,1.31,648700,{"date":1013,"open":1014,"high":608,"low":351,"close":535,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":535},"2026-05-27",35.0099983,0.35,1.01,818600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":405,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":405},"2026-05-26",34,34.785,33.57,1.24,3.71,857500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":480,"percent_change":816,"volume":1032,"transactions":9,"vwap":1031},"2026-05-22",33.47,33.665,33.049999,33.4,583400,{"date":1034,"open":1035,"high":1028,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-21",33.15,32.4,33.34,-0.26,-0.77,796200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":339,"change":237,"percent_change":1046,"volume":1047,"transactions":9,"vwap":339},"2026-05-20",32.39,33.655,32.16,4.48,1054300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1045,"change":893,"percent_change":798,"volume":1053,"transactions":9,"vwap":1045},"2026-05-19",32.099998,32.715,31.63,892800,{"date":1055,"open":1056,"high":224,"low":1057,"close":1058,"change":526,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-18",31.96,31.7,32.37,1.35,1159600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-15",32.74,32.93,31.34,31.94,-1.27,-3.82,2333800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":642,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-14",29.41,33.26,29.040001,33.21,13.85,3210800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",29.02,29.39,28.84,29.17,0.23,0.79,586200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":447,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-12",29.86,29.97,28.59,28.94,-3.02,713100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-11",30.78,30.815,29.84,-0.91,-2.96,865800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":57,"percent_change":78,"volume":1109,"transactions":9,"vwap":1108},"2026-05-08",30.8,31.014999,30.61,30.75,679300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-07",31.07,31.11,30.37,30.65,-0.25,-0.81,1009700,{"date":1120,"open":1121,"high":1122,"low":1121,"close":264,"change":933,"percent_change":1123,"volume":1124,"transactions":9,"vwap":264},"2026-05-06",30.52,31.43,2.9,1130600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":458,"percent_change":1084,"volume":1131,"transactions":9,"vwap":1130},"2026-05-05",30.08,30.665,29.945,30.030001,937800,{"date":1133,"open":24,"high":24,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",29.861,29.96,-1.51,-4.8,1128000,{"date":1140,"open":1037,"high":1037,"low":24,"close":1141,"change":376,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-01",31.47,1.22,1716500,{"date":1145,"open":1146,"high":262,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-30",30.45,30.16,31.09,0.72,2.37,1013800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1114,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1114},"2026-04-29",30.98,31.56,30.21,-0.48,-1.56,872900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-28",30.7,31.030001,30.39,30.85,0.29,0.95,715100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":790,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-27",30.27,30.835,30.25,30.56,0.92,797300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":324,"percent_change":354,"volume":1183,"transactions":9,"vwap":1182},"2026-04-24",30.18,30.48,29.95,30.28,974500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1166,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-23",30.17,30.81,29.98,30.13,0.97,1094500,{"date":1193,"open":1115,"high":1162,"low":1194,"close":1099,"change":406,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1099},"2026-04-22",29.68,-1.32,646400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1084,"percent_change":791,"volume":1203,"transactions":9,"vwap":1202},"2026-04-21",30.19,30.6,29.78,30.24,868900,{"date":1205,"open":1080,"high":1199,"low":1206,"close":1207,"change":1208,"percent_change":127,"volume":1209,"transactions":9,"vwap":1207},"2026-04-20",28.91,30.01,0.62,850600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1081,"change":146,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1081},"2026-04-17",29.19,29.94,28.74,2.4,5451100,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-16",27.53,28.81,28.7,1.36,4.97,1060600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":651,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-15",27.65,28.16,27.16,27.34,-2.95,1251900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":480,"percent_change":633,"volume":1239,"transactions":9,"vwap":1238},"2026-04-14",28.2,28.58,27.85,28.17,787200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-13",28.07,28.195,27.3,28.11,-0.18,-0.64,887000,{"date":1250,"open":1251,"high":1252,"low":1242,"close":1253,"change":1254,"percent_change":518,"volume":1255,"transactions":9,"vwap":1253},"2026-04-10",28.24,28.67,28.29,0.19,667600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":499,"percent_change":71,"volume":1262,"transactions":9,"vwap":1261},"2026-04-09",28.35,28.66,28.040001,28.1,1192700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":999,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-08",28.5,29.11,28.32,28.47,3.75,1165200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":141,"volume":1278,"transactions":9,"vwap":1276},"2026-04-07",27.21,27.695,27.185,27.44,0.16,966300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":783,"percent_change":1175,"volume":1285,"transactions":9,"vwap":1284},"2026-04-06",26.8,27.41,26.63,27.28,698500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":308,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-02",26.15,27.26,25.87,27.030001,2,746800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":823,"percent_change":308,"volume":1300,"transactions":9,"vwap":1299},"2026-04-01",26.54,27.09,26.37,26.5,652800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-31",26.14,26.695,25.65,26.36,0.74,2.89,986600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":816,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-30",25.69,26,25.29,25.62,0.71,774400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":730,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-27",25.5,25.585,25.12,25.44,-1.13,615500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-26",25.52,25.92,25.45,25.73,-0.12,-0.46,715600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":226,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-25",25.6,25.95,25.16,25.85,2.3,782400,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-24",24.07,25.57,25.27,0.83,3.4,1202600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":146,"percent_change":417,"volume":1357,"transactions":9,"vwap":1356},"2026-03-23",24.52,25.1,24.27,24.44,1025400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":823,"percent_change":141,"volume":1363,"transactions":9,"vwap":1361},"2026-03-20",23.64,23.75,23.31,1792700,{"date":1365,"open":1366,"high":1361,"low":1367,"close":1368,"change":893,"percent_change":537,"volume":1369,"transactions":9,"vwap":1368},"2026-03-19",23.53,23.2,23.61,1317400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-18",23.92,24.12,23.59,23.82,-0.24,-1,1259800,{"date":1380,"open":1381,"high":1382,"low":1361,"close":1383,"change":307,"percent_change":1316,"volume":1384,"transactions":9,"vwap":1383},"2026-03-17",24.21,24.51,24.059999,793600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":816,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-16",23.96,24.09,23.6,23.89,0.76,784100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-13",24.040001,24.56,23.42,23.71,-0.04,-0.17,1115500,{"date":1403,"open":1396,"high":1404,"low":1405,"close":1361,"change":50,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1361},"2026-03-12",25,23.725,-5.53,1108400,{"date":1409,"open":1331,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-11",25.74,24.39,25.14,-0.69,-2.67,2305500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1277,"volume":1423,"transactions":9,"vwap":1421},"2026-03-10",25.76,26.52,25.43,25.83,0.04,1072400,{"date":1425,"open":1312,"high":1426,"low":1427,"close":1428,"change":324,"percent_change":141,"volume":1429,"transactions":9,"vwap":1428},"2026-03-09",25.875,24.57,25.79,1397600,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-06",27.4,25.435,25.64,-1.69,-6.18,673500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":677,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-05",27.95,28.12,27.059999,27.33,-3.26,554900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":122,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-04",28.18,28.6,27.84,28.25,1.11,654500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":566,"percent_change":760,"volume":1460,"transactions":9,"vwap":1459},"2026-03-03",27.43,28.030001,26.98,27.94,725000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1228,"change":566,"percent_change":760,"volume":1466,"transactions":9,"vwap":1228},"2026-03-02",27.9,28.44,27.38,760300,{"date":1468,"open":1227,"high":1469,"low":1227,"close":1470,"change":122,"percent_change":807,"volume":1471,"transactions":9,"vwap":1470},"2026-02-27",28.555,28.38,791000,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1242,"change":613,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1242},"2026-02-26",27.08,28.285,4.31,627500,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1384,"transactions":9,"vwap":1482},"2026-02-25",27.56,26.72,26.91,-0.53,-1.93,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1276,"change":1166,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1276},"2026-02-24",27.24,27.62,27.07,1.07,776100,{"date":1493,"open":1494,"high":1083,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-23",29.1,27.12,27.15,-2.16,-7.37,1243200,{"date":1501,"open":1502,"high":1213,"low":1503,"close":1504,"change":1166,"percent_change":181,"volume":1505,"transactions":9,"vwap":1504},"2026-02-20",28.86,28.65,29.31,843100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1080,"change":783,"percent_change":933,"volume":1511,"transactions":9,"vwap":1080},"2026-02-19",28.61,29.125,28.39,915700,{"date":1513,"open":1514,"high":1074,"low":1515,"close":1516,"change":178,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-18",28.72,28.51,28.77,-0.1,743600,{"date":1520,"open":1082,"high":1083,"low":1521,"close":1522,"change":458,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-17",28.68,28.8,0.24,747100,{"date":1526,"open":1259,"high":1527,"low":1238,"close":1528,"change":1277,"percent_change":981,"volume":1529,"transactions":9,"vwap":1528},"2026-02-13",29.09,28.73,726900,{"date":1531,"open":1179,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-12",30.68,27.69,28.57,-1.15,-3.87,1418500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1517,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-11",29.87,30.47,29.6,29.72,-0.34,649100,{"date":1547,"open":1548,"high":1127,"low":1549,"close":1550,"change":384,"percent_change":739,"volume":1551,"transactions":9,"vwap":1550},"2026-02-10",29.44,29.405,29.82,1022900,{"date":1553,"open":1554,"high":1550,"low":1555,"close":1556,"change":458,"percent_change":1523,"volume":1557,"transactions":9,"vwap":1556},"2026-02-09",29.45,29,29.55,605000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-06",29.33,29.76,29.22,29.48,-0.44,-1.47,1095000,{"date":1568,"open":1179,"high":1569,"low":1570,"close":1571,"change":406,"percent_change":1195,"volume":1572,"transactions":9,"vwap":1571},"2026-02-05",30.34,29.49,29.92,1351000,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-04",29.56,30.415,30.32,0.98,3.34,1348100,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1391,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-03",27.83,29.615,29.34,2.66,1354700,{"date":1589,"open":1590,"high":1091,"low":1482,"close":1236,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1236},"2026-02-02",27,1.74,6.48,1985600,{"date":1595,"open":1596,"high":1459,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-30",24.46,24.4,26.84,-2.87,-9.66,2930200,{"date":1603,"open":1604,"high":1577,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-29",29.89,29.345,29.71,-0.5,-1.66,1125400,{"date":1611,"open":1213,"high":1154,"low":1612,"close":1156,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1156},"2026-01-28",29.91,0.66,2.23,886700,{"date":1617,"open":1618,"high":1130,"low":1554,"close":1556,"change":499,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1556},"2026-01-27",29.79,-1.24,462400,{"date":1622,"open":1623,"high":1624,"low":1548,"close":1571,"change":365,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1571},"2026-01-26",29.99,30.049999,-0.2,943500,{"date":1628,"open":1629,"high":1630,"low":1612,"close":1188,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1188},"2026-01-23",30.42,30.54,-0.51,-1.67,448700,{"date":1635,"open":1636,"high":1121,"low":1637,"close":1638,"change":307,"percent_change":981,"volume":1639,"transactions":9,"vwap":1638},"2026-01-22",30.26,30.02,30.49,846100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1577,"change":982,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1577},"2026-01-21",29.030001,30.515,29.0049992,5.31,771600,{"date":1648,"open":1642,"high":1562,"low":1521,"close":1649,"change":1631,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-20",28.79,-1.74,637900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1607,"percent_change":908,"volume":1658,"transactions":9,"vwap":1657},"2026-01-16",29.64,29.9,29.29,29.3,854400,{"date":1660,"open":1661,"high":1550,"low":1662,"close":1663,"change":1664,"percent_change":1614,"volume":1665,"transactions":9,"vwap":1663},"2026-01-15",29.23,28.98,29.8,0.65,794800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1015,"percent_change":1142,"volume":1672,"transactions":9,"vwap":1671},"2026-01-14",28.75,29.16,28.49,29.15,655400,{"date":1674,"open":1516,"high":1675,"low":1676,"close":1522,"change":1422,"percent_change":823,"volume":1677,"transactions":9,"vwap":1522},"2026-01-13",28.97,28.585,549300,{"date":1679,"open":1091,"high":1680,"low":1510,"close":1681,"change":247,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-12",28.88,28.76,-0.45,707800,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1015,"percent_change":873,"volume":1689,"transactions":9,"vwap":1688},"2026-01-09",28.48,29.12,28.89,815300,{"date":1691,"open":1583,"high":1692,"low":1583,"close":1693,"change":1208,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-08",28.745,28.54,2.22,1018700,{"date":1697,"open":1698,"high":1522,"low":1699,"close":1700,"change":1247,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-07",28.62,27.882,27.92,-2.24,1120400,{"date":1704,"open":1700,"high":1221,"low":1700,"close":1705,"change":1706,"percent_change":660,"volume":1707,"transactions":9,"vwap":1705},"2026-01-06",28.56,0.45,1376400,{"date":1709,"open":1710,"high":1448,"low":1710,"close":1245,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1245},"2026-01-05",26.92,1.14,4.23,986100,{"date":1715,"open":1716,"high":1489,"low":1299,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-02",26.81,26.97,0.44,1.66,723400,{"date":1722,"open":1710,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-31",26.975,26.515,26.53,-0.32,-1.19,554800,{"date":1730,"open":1289,"high":1244,"low":1598,"close":1731,"change":1157,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-30",26.85,-1.76,637700,{"date":1735,"open":1432,"high":1219,"low":1229,"close":1443,"change":1422,"percent_change":324,"volume":1736,"transactions":9,"vwap":1443},"2025-12-29",797500,{"date":1738,"open":1229,"high":1739,"low":1442,"close":1740,"change":57,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-26",27.37,27.29,0.37,537800,{"date":1744,"open":1442,"high":1284,"low":1745,"close":1746,"change":323,"percent_change":816,"volume":1747,"transactions":9,"vwap":1746},"2025-12-24",26.935,27.19,316000,{"date":1749,"open":1750,"high":1751,"low":1717,"close":1752,"change":729,"percent_change":406,"volume":1753,"transactions":9,"vwap":1752},"2025-12-23",27.2,27.35,27.14,746100,{"date":1755,"open":1756,"high":1432,"low":1757,"close":1758,"change":1523,"percent_change":112,"volume":1759,"transactions":9,"vwap":1758},"2025-12-22",27.1,27.045,27.25,965600,{"date":1761,"open":1481,"high":1291,"low":1762,"close":1763,"change":480,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-19",26.34,27.01,0.22,1942300,{"date":1767,"open":1458,"high":1768,"low":1769,"close":1770,"change":459,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-18",27.325,26.79,26.95,0.75,756100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1399,"volume":1780,"transactions":9,"vwap":1778},"2025-12-17",26.65,26.87,26.448,26.75,-0.01,702600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":117,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-16",27.48,27.57,26.675,26.76,-1.44,959100,{"date":1790,"open":1291,"high":1791,"low":1792,"close":1496,"change":823,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1496},"2025-12-15",27.23,26.771,0.52,1080500,{"date":1796,"open":1443,"high":1783,"low":1725,"close":1763,"change":1038,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1763},"2025-12-12",-0.95,1453500,{"date":1800,"open":1731,"high":1801,"low":1299,"close":1802,"change":901,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-11",27.74,27.27,1.26,1108000,{"date":1806,"open":1807,"high":1723,"low":1808,"close":1809,"change":999,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-10",26.02,25.985,26.93,3.98,858700,{"date":1813,"open":1814,"high":1815,"low":1340,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-09",25.94,26.475,25.9,-0.07,-0.27,914100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":479,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-08",26.01,26.31,25.8,25.97,0.08,1455100,{"date":1829,"open":1830,"high":1825,"low":1831,"close":1338,"change":1208,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1338},"2025-12-05",25.35,25.13,2.45,996500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1277,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-04",25.11,25.58,25.08,25.33,0.64,1228500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":26,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-03",23.98,25.355,23.86,25.17,7.38,1997600,{"date":1851,"open":1852,"high":1374,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-02",22.91,22.66,23.44,0.49,2.14,1106700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":901,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-01",22.38,23.18,22.31,22.95,1.5,1058400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1826,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-28",22.69,22.71,22.45,22.61,0.36,338000,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":865,"percent_change":17,"volume":1879,"transactions":9,"vwap":1878},"2025-11-26",22.35,22.83,22.53,1055200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1348,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-25",21.76,22.545,21.52,22.44,3.84,963800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1399,"percent_change":1246,"volume":1894,"transactions":9,"vwap":1893},"2025-11-24",21.64,21.84,21.46,21.61,1186700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":999,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-21",20.72,21.79,20.695,21.65,5,911700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":205,"volume":1910,"transactions":9,"vwap":1908},"2025-11-20",20.94,21.31,20.59,20.62,-0.15,748300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":881,"volume":1918,"transactions":9,"vwap":1916},"2025-11-19",21.049999,21.08,20.681,20.77,-0.23,570200,{"date":1920,"open":1908,"high":1921,"low":1922,"close":1923,"change":1523,"percent_change":613,"volume":1924,"transactions":9,"vwap":1923},"2025-11-18",21.17,20.51,21,752100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1413,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-17",21.48,21.571,20.73,20.76,-3.22,911400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":759,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-14",21.67,21.825,21.34,21.45,-1.38,737300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-13",21.97,22.28,21.71,21.75,-0.35,-1.58,1026800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":365,"percent_change":1818,"volume":1956,"transactions":9,"vwap":1955},"2025-11-12",22.24,22.57,22.09,22.1,681500,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":479,"percent_change":865,"volume":1962,"transactions":9,"vwap":1961},"2025-11-11",22.22,21.83,22.16,843900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":567,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-10",22.77,22.81,21.99,22.14,-2.68,810700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":141,"percent_change":1586,"volume":1977,"transactions":9,"vwap":1976},"2025-11-07",22.040001,22.78,22.035,22.75,956200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1961,"change":893,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1961},"2025-11-06",22.18,22.315,21.91,-0.94,1056100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1706,"percent_change":768,"volume":1991,"transactions":9,"vwap":1990},"2025-11-05",21.92,22.58,21.72,22.37,1436100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1987,"change":25,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1987},"2025-11-04",21.32,22.055,21.25,2.53,1186000,{"date":2000,"open":2001,"high":1938,"low":2002,"close":2003,"change":2004,"percent_change":323,"volume":2005,"transactions":9,"vwap":2003},"2025-11-03",21.24,20.8,21.38,0.01,1159000,{"date":2007,"open":2008,"high":2009,"low":31,"close":2010,"change":94,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-31",20.18,21.475,21.37,5.53,2163600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-30",21.13,21.62,20.22,20.25,-2.38,-10.52,1693900,{"date":2023,"open":1869,"high":2024,"low":2025,"close":2026,"change":1817,"percent_change":536,"volume":2027,"transactions":9,"vwap":2026},"2025-10-29",22.97,22.26,22.63,1044400,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-28",23.17,22.7,-0.33,-1.43,816700,{"date":2036,"open":1852,"high":2037,"low":2038,"close":2039,"change":823,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-27",23.15,22.76,23.030001,0.61,697200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":459,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-24",22.79,22.985,22.67,22.89,0.88,709900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1868,"change":851,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1868},"2025-10-23",23.26,23.495,22.33,-3.57,1324300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1366,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1366},"2025-10-22",23.81,24.084999,23.51,-0.38,-1.59,1168800,{"date":2066,"open":2067,"high":2068,"low":1397,"close":2069,"change":78,"percent_change":428,"volume":2070,"transactions":9,"vwap":2069},"2025-10-21",23.48,24.11,23.91,673700,{"date":2072,"open":1362,"high":1398,"low":1362,"close":2073,"change":1872,"percent_change":965,"volume":2074,"transactions":9,"vwap":2073},"2025-10-20",23.58,641400,{"date":2076,"open":2077,"high":1398,"low":2078,"close":2079,"change":117,"percent_change":838,"volume":2080,"transactions":9,"vwap":2079},"2025-10-17",23.65,23,23.22,923200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1368,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1368},"2025-10-16",23.56,23.97,23.27,0.93,4.1,1488200,{"date":2090,"open":1988,"high":2091,"low":2092,"close":2093,"change":1254,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-15",22.85,22.41,22.68,0.84,940200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1872,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-14",21.94,22.565,21.87,22.49,1.63,984800,{"date":2105,"open":2106,"high":1885,"low":1982,"close":2107,"change":1817,"percent_change":1726,"volume":2108,"transactions":9,"vwap":2107},"2025-10-13",22.23,22.13,1117500,{"date":2110,"open":2030,"high":2111,"low":2098,"close":2112,"change":1100,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-10",23.33,22.2,-3.94,1808000,{"date":2116,"open":2037,"high":2067,"low":2117,"close":2118,"change":365,"percent_change":1038,"volume":2119,"transactions":9,"vwap":2118},"2025-10-09",22.92,23.11,1957600,{"date":2121,"open":1938,"high":2067,"low":2122,"close":2030,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2030},"2025-10-08",21.41,1.56,7.22,2268100,{"date":2127,"open":2098,"high":2128,"low":2129,"close":1893,"change":2130,"percent_change":925,"volume":2131,"transactions":9,"vwap":1893},"2025-10-07",22.21,21.352,-0.43,1375500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1973,"change":122,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1973},"2025-10-06",21.81,22.32,21.54,1.43,1535700,{"date":2140,"open":2141,"high":1954,"low":1938,"close":2142,"change":1664,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-03",21.59,21.73,3.08,1705100,{"date":2146,"open":2147,"high":1914,"low":2148,"close":1914,"change":1523,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1914},"2025-10-02",20.89,20.75,1.15,1262200,{"date":2152,"open":2153,"high":1921,"low":1929,"close":2154,"change":1726,"percent_change":1136,"volume":2155,"transactions":9,"vwap":2154},"2025-10-01",20.99,20.84,967500,{"date":2157,"open":2154,"high":2158,"low":2159,"close":2160,"change":458,"percent_change":78,"volume":2161,"transactions":9,"vwap":2160},"2025-09-30",21.2,20.7,21.16,1471800,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":1400,"percent_change":468,"volume":2167,"transactions":9,"vwap":2166},"2025-09-29",21.36,20.9,21.09,1355600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":364,"percent_change":438,"volume":2174,"transactions":9,"vwap":2173},"2025-09-26",21.3,21.5,21.059999,21.26,1404400,{"date":2176,"open":2171,"high":2177,"low":2178,"close":2179,"change":536,"percent_change":1787,"volume":2180,"transactions":9,"vwap":2179},"2025-09-25",21.775,21.19,21.28,1060000,{"date":2182,"open":1982,"high":2098,"low":2164,"close":2141,"change":117,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2141},"2025-09-24",-1.77,1378500,{"date":2186,"open":1954,"high":1862,"low":2134,"close":2187,"change":2188,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-23",21.98,0,1186800,{"date":2191,"open":2192,"high":2192,"low":1943,"close":2187,"change":2130,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2187},"2025-09-22",22.4,-1.92,1213200,{"date":2196,"open":2039,"high":2197,"low":1860,"close":2092,"change":688,"percent_change":448,"volume":2198,"transactions":9,"vwap":2092},"2025-09-19",23.08,1749000,{"date":2200,"open":1854,"high":2201,"low":2202,"close":2203,"change":296,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-18",23.655,22.99,23.01,-1.2,1181800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-17",24.049999,24.385,23.235,23.29,-0.79,-3.28,864800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1277,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-16",23.94,24.1,23.745,24.08,0.67,594400,{"date":2224,"open":2084,"high":2225,"low":2226,"close":1372,"change":865,"percent_change":376,"volume":2227,"transactions":9,"vwap":1372},"2025-09-15",24.17,23.79,933100,{"date":2229,"open":1596,"high":1596,"low":1375,"close":2230,"change":205,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-12",23.83,-2.93,458000,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-11",24,24.63,24.55,0.7,2.94,525300,{"date":2242,"open":2243,"high":2244,"low":1360,"close":2245,"change":195,"percent_change":1435,"volume":2246,"transactions":9,"vwap":2245},"2025-09-10",24.16,24.35,23.85,646100,{"date":2248,"open":1356,"high":1356,"low":2249,"close":2250,"change":151,"percent_change":760,"volume":2251,"transactions":9,"vwap":2250},"2025-09-09",24.15,24.26,499000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1517,"percent_change":195,"volume":2258,"transactions":9,"vwap":2257},"2025-09-08",24.64,24.66,24.3,24.45,585100,{"date":2260,"open":2261,"high":1339,"low":1597,"close":2237,"change":1917,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2237},"2025-09-05",24.76,-0.93,533900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1872,"percent_change":490,"volume":2270,"transactions":9,"vwap":2269},"2025-09-04",24.43,24.815,24.01,24.78,532500,{"date":2272,"open":2273,"high":2274,"low":1373,"close":2275,"change":1779,"percent_change":1399,"volume":2276,"transactions":9,"vwap":2275},"2025-09-03",24.41,24.68,24.42,585700,{"date":2278,"open":2266,"high":2279,"low":2280,"close":2266,"change":730,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2266},"2025-09-02",24.555,24.24,-1.17,498100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1826,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-29",24.69,24.84,24.49,24.72,0.32,690200,{"date":2292,"open":2293,"high":1354,"low":2250,"close":2254,"change":759,"percent_change":2204,"volume":2294,"transactions":9,"vwap":2254},"2025-08-28",25.030001,679900,{"date":2296,"open":2297,"high":1831,"low":2261,"close":2298,"change":364,"percent_change":830,"volume":2299,"transactions":9,"vwap":2298},"2025-08-27",24.86,24.94,2618000,{"date":2301,"open":2274,"high":1322,"low":1427,"close":2302,"change":324,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-26",24.96,0.6,1001400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1483,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-25",25.23,25.26,24.74,24.81,-2.09,687000,{"date":2314,"open":2237,"high":2315,"low":2316,"close":2317,"change":739,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-22",25.75,24.488,25.34,3.72,718500,{"date":2321,"open":2218,"high":2322,"low":2217,"close":2266,"change":324,"percent_change":1208,"volume":2323,"transactions":9,"vwap":2266},"2025-08-21",24.5,619200,{"date":2325,"open":2326,"high":2302,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-08-20",24.85,24.22,24.28,-0.71,-2.84,582500,{"date":2333,"open":2236,"high":2334,"low":2266,"close":2335,"change":2040,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-19",25.515,24.99,2.5,713200,{"date":2339,"open":1353,"high":2274,"low":2256,"close":2340,"change":1817,"percent_change":730,"volume":2341,"transactions":9,"vwap":2340},"2025-08-18",24.38,628900,{"date":2343,"open":2344,"high":2298,"low":1356,"close":2257,"change":1818,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2257},"2025-08-15",24.77,-1.09,706600,{"date":2348,"open":2297,"high":2349,"low":2350,"close":2288,"change":1483,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2288},"2025-08-14",25.01,24.525,-2.1,598600,{"date":2354,"open":1396,"high":2355,"low":1596,"close":2356,"change":1664,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-13",25.32,25.25,2.64,508900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":1190,"percent_change":2087,"volume":2364,"transactions":9,"vwap":2362},"2025-08-12",23.87,24.6,23.8,534400,{"date":2366,"open":2367,"high":2068,"low":1854,"close":2368,"change":1947,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-11",23.99,23.63,-1.46,629600,{"date":2372,"open":2373,"high":2374,"low":2245,"close":1844,"change":1246,"percent_change":924,"volume":2375,"transactions":9,"vwap":1844},"2025-08-08",24.18,24.25,514000,{"date":2377,"open":2302,"high":2378,"low":2379,"close":2243,"change":2380,"percent_change":509,"volume":2381,"transactions":9,"vwap":2243},"2025-08-07",24.97,24.115,-0.68,921300,{"date":2383,"open":2384,"high":2385,"low":2362,"close":2286,"change":1826,"percent_change":2289,"volume":2386,"transactions":9,"vwap":2286},"2025-08-06",24.8,24.95,662700,{"date":2388,"open":2266,"high":2310,"low":2374,"close":2261,"change":376,"percent_change":2123,"volume":2389,"transactions":9,"vwap":2261},"2025-08-05",811900,{"date":2391,"open":2327,"high":2392,"low":1387,"close":2340,"change":1166,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2340},"2025-08-04",24.7,1.2,777500,{"date":2396,"open":2257,"high":2397,"low":1383,"close":1388,"change":845,"percent_change":1565,"volume":2398,"transactions":9,"vwap":1388},"2025-08-01",24.61,1039600,{"date":2400,"open":2401,"high":2236,"low":2402,"close":2257,"change":365,"percent_change":1376,"volume":2403,"transactions":9,"vwap":2257},"2025-07-31",24.14,24.02,1009300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":1382,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1382},"2025-07-30",25.28,25.315,24.32,-0.76,-3.01,719200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":1347,"change":1157,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1347},"2025-07-29",25.72,25.77,25.049999,-1.86,763600,{"date":2420,"open":1822,"high":1288,"low":1346,"close":2315,"change":296,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2315},"2025-07-28",-1.08,555300,{"date":2424,"open":2425,"high":1762,"low":1305,"close":2426,"change":1422,"percent_change":324,"volume":2427,"transactions":9,"vwap":2426},"2025-07-25",26.28,26.030001,700700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":972,"percent_change":526,"volume":2434,"transactions":9,"vwap":2433},"2025-07-24",25.84,26.07,25.535,25.99,701300,{"date":2436,"open":1428,"high":1338,"low":2432,"close":2437,"change":2289,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-23",25.88,1.25,570400,{"date":2441,"open":1314,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-07-22",25.67,25.15,25.56,0.48,1.91,782500,{"date":2449,"open":2406,"high":2450,"low":2451,"close":1838,"change":2004,"percent_change":1422,"volume":2452,"transactions":9,"vwap":1838},"2025-07-21",25.47,25.040001,541800,{"date":2454,"open":1410,"high":2455,"low":2384,"close":2456,"change":195,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-18",25.78,25.07,-1.61,1242000,{"date":2460,"open":1831,"high":2461,"low":2462,"close":2463,"change":78,"percent_change":1010,"volume":2464,"transactions":9,"vwap":2463},"2025-07-17",25.55,25.094999,25.48,799500,{"date":2466,"open":1347,"high":1830,"low":2467,"close":2443,"change":480,"percent_change":1523,"volume":2468,"transactions":9,"vwap":2443},"2025-07-16",24.91,943900,{"date":2470,"open":1313,"high":1313,"low":2456,"close":2471,"change":1117,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-15",25.09,-3.13,887500,{"date":2475,"open":2476,"high":2477,"low":1340,"close":1816,"change":2262,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1816},"2025-07-14",26.62,26.725,-3.47,1037100,{"date":2481,"open":2482,"high":1442,"low":2483,"close":2484,"change":438,"percent_change":2032,"volume":2485,"transactions":9,"vwap":2484},"2025-07-11",26.64,26.38,26.83,1408200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":1710,"change":2094,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1710},"2025-07-10",26.18,27.18,26.059999,3.22,1085600,{"date":2494,"open":2495,"high":2496,"low":2442,"close":2497,"change":1523,"percent_change":2086,"volume":2498,"transactions":9,"vwap":2497},"2025-07-09",25.82,26.17,26.08,616600,{"date":2500,"open":1339,"high":2501,"low":1339,"close":2430,"change":489,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2430},"2025-07-08",26.045,2.01,815600,{"date":2505,"open":1328,"high":2506,"low":1847,"close":1839,"change":2032,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1839},"2025-07-07",25.805,-1.29,562300,{"date":2510,"open":1410,"high":2511,"low":2512,"close":2513,"change":1399,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-03",25.86,25.41,25.66,-0.16,542300,{"date":2517,"open":2416,"high":2518,"low":2519,"close":2520,"change":2221,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-02",25.745,24.88,25.7,2.68,730700,{"date":2524,"open":1373,"high":1315,"low":1373,"close":2293,"change":2048,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2293},"2025-07-01",3.64,823400,{"date":2528,"open":2257,"high":2288,"low":2529,"close":2249,"change":1726,"percent_change":622,"volume":2530,"transactions":9,"vwap":2249},"2025-06-30",24.030001,562900,{"date":2532,"open":2401,"high":2533,"low":2401,"close":2534,"change":17,"percent_change":1719,"volume":2535,"transactions":9,"vwap":2534},"2025-06-27",24.625,24.47,1256700,{"date":2537,"open":2529,"high":2327,"low":2538,"close":1345,"change":324,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1345},"2025-06-26",23.9,0.63,819400,{"date":2542,"open":2543,"high":1381,"low":2544,"close":1372,"change":2032,"percent_change":719,"volume":2545,"transactions":9,"vwap":1372},"2025-06-25",24.19,23.62,1425900,{"date":2547,"open":2548,"high":1427,"low":1373,"close":2374,"change":57,"percent_change":612,"volume":2549,"transactions":9,"vwap":2374},"2025-06-24",24.36,1455400,{"date":2551,"open":1374,"high":2225,"low":2552,"close":2249,"change":236,"percent_change":519,"volume":2553,"transactions":9,"vwap":2249},"2025-06-23",23.52,584300,{"date":2555,"open":1381,"high":1381,"low":1360,"close":2556,"change":1917,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-06-20",23.69,-0.96,1018000,{"date":2560,"open":2084,"high":2561,"low":2361,"close":1372,"change":323,"percent_change":633,"volume":2562,"transactions":9,"vwap":1372},"2025-06-18",24.23,525500,{"date":2564,"open":2268,"high":2275,"low":2226,"close":2361,"change":2130,"percent_change":2183,"volume":2565,"transactions":9,"vwap":2361},"2025-06-17",523200,{"date":2567,"open":2250,"high":1382,"low":2568,"close":2256,"change":1764,"percent_change":739,"volume":2569,"transactions":9,"vwap":2256},"2025-06-16",23.93,543700,{"date":2571,"open":2220,"high":2266,"low":2217,"close":2220,"change":499,"percent_change":1136,"volume":2572,"transactions":9,"vwap":2220},"2025-06-13",489600,{"date":2574,"open":2208,"high":1596,"low":2059,"close":2257,"change":1084,"percent_change":1167,"volume":2575,"transactions":9,"vwap":2257},"2025-06-12",465100,{"date":2577,"open":2384,"high":2578,"low":2579,"close":2327,"change":1607,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2327},"2025-06-11",24.935,24.13,-2.02,552300,{"date":2583,"open":2256,"high":2584,"low":2373,"close":2288,"change":226,"percent_change":1215,"volume":2585,"transactions":9,"vwap":2288},"2025-06-10",24.93,666300,{"date":2587,"open":2588,"high":2275,"low":2529,"close":2401,"change":1422,"percent_change":307,"volume":2589,"transactions":9,"vwap":2401},"2025-06-09",24.2,430600,{"date":2591,"open":2328,"high":2266,"low":2084,"close":2218,"change":816,"percent_change":1771,"volume":2592,"transactions":9,"vwap":2218},"2025-06-06",541900,{"date":2594,"open":2367,"high":2595,"low":1846,"close":1372,"change":2188,"percent_change":2188,"volume":2596,"transactions":9,"vwap":1372},"2025-06-05",24.215,1063700,{"date":2598,"open":2069,"high":1383,"low":1398,"close":1372,"change":2004,"percent_change":1422,"volume":2599,"transactions":9,"vwap":1372},"2025-06-04",591200,{"date":2601,"open":2602,"high":2529,"low":2603,"close":2069,"change":857,"percent_change":2604,"volume":2331,"transactions":9,"vwap":2069},"2025-06-03",23.35,23.19,2.35,{"date":2606,"open":2607,"high":2219,"low":2118,"close":2608,"change":1254,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-02",23.515,23.36,0.82,815700,{"date":2612,"open":2052,"high":2613,"low":2197,"close":2030,"change":730,"percent_change":1619,"volume":2614,"transactions":9,"vwap":2030},"2025-05-30",23.68,1096900,{"date":2616,"open":2617,"high":2368,"low":1367,"close":2618,"change":2289,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-29",23.24,23.46,1.38,856900,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":845,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-05-28",23.54,23.7,23.13,23.14,-1.53,741000,{"date":2630,"open":1397,"high":2631,"low":2118,"close":2632,"change":783,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-27",23.645,23.5,1.08,1054100,{"date":2636,"open":2197,"high":2637,"low":2197,"close":2638,"change":296,"percent_change":1727,"volume":2639,"transactions":9,"vwap":2638},"2025-05-23",23.428,23.25,647700,{"date":2641,"open":2632,"high":2631,"low":2642,"close":1366,"change":1422,"percent_change":307,"volume":2643,"transactions":9,"vwap":1366},"2025-05-22",23.37,765200,{"date":2645,"open":1390,"high":2646,"low":1854,"close":2647,"change":1413,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-21",24.027,23.49,-2.85,583000,{"date":2651,"open":2534,"high":2255,"low":2579,"close":2373,"change":2062,"percent_change":343,"volume":2652,"transactions":9,"vwap":2373},"2025-05-20",755900,{"date":2654,"open":1395,"high":1427,"low":2361,"close":1396,"change":1277,"percent_change":1613,"volume":2655,"transactions":9,"vwap":1396},"2025-05-19",754000,{"date":2657,"open":2658,"high":1353,"low":2373,"close":1597,"change":375,"percent_change":25,"volume":2659,"transactions":9,"vwap":1597},"2025-05-16",24.48,570100,{"date":2661,"open":1355,"high":2662,"low":1383,"close":1355,"change":1909,"percent_change":567,"volume":2663,"transactions":9,"vwap":1355},"2025-05-15",24.405,684400,{"date":2665,"open":1381,"high":2534,"low":2666,"close":2275,"change":323,"percent_change":633,"volume":2667,"transactions":9,"vwap":2275},"2025-05-14",23.84,984000,{"date":2669,"open":2269,"high":2670,"low":2671,"close":2672,"change":2062,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-13",24.837,24.34,24.37,-1.54,807700,{"date":2676,"open":2367,"high":2677,"low":2367,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-05-12",25.174,24.75,1.76,7.66,1246100,{"date":2683,"open":1863,"high":2684,"low":2685,"close":2202,"change":1399,"percent_change":1400,"volume":2686,"transactions":9,"vwap":2202},"2025-05-09",23.23,22.72,522500,{"date":2688,"open":1988,"high":1367,"low":2689,"close":2039,"change":2539,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2039},"2025-05-08",22.455,2.81,636300,{"date":2693,"open":2054,"high":2694,"low":2107,"close":2192,"change":1277,"percent_change":1149,"volume":2695,"transactions":9,"vwap":2192},"2025-05-07",22.689,480700,{"date":2697,"open":2698,"high":2699,"low":1959,"close":1952,"change":774,"percent_change":1497,"volume":2700,"transactions":9,"vwap":1952},"2025-05-06",22.42,22.695,549200,{"date":2702,"open":2703,"high":2704,"low":1953,"close":2705,"change":1779,"percent_change":1399,"volume":2706,"transactions":9,"vwap":2705},"2025-05-05",22.59,23.125,22.73,802400,{"date":2708,"open":1973,"high":2709,"low":2710,"close":2711,"change":2048,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-02",23.028999,21.923,22.74,4.03,1185400,{"date":2715,"open":1367,"high":1367,"low":2716,"close":2717,"change":1741,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-05-01",21.15,21.86,1.72,1115600,{"date":2721,"open":2722,"high":2723,"low":1907,"close":2724,"change":893,"percent_change":948,"volume":2725,"transactions":9,"vwap":2724},"2025-04-30",21.22,21.56,21.49,1525400,{"date":2727,"open":2728,"high":2728,"low":2136,"close":2729,"change":1038,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-04-29",21.93,21.7,-1.18,782000,{"date":187,"open":1967,"high":2733,"low":2142,"close":2734,"change":178,"percent_change":708,"volume":2735,"transactions":9,"vwap":2734},22.11,21.96,636200]