[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHM":3,"homepage-market-summary":30,"stock-historical-SCHM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHM","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. Mid-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4983,0.5148,"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},34.36,34.55,34.62,34.22,34.88,-0.52,-1.49,2531527.44947,36.92,28.25,1377648.2583893626,70.5,3956,{"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},24.97,1287286,469859312.85573,35.28,"2025-04-25",[183,186,196,206,217,228,238,246,257,268,277,287,298,309,319,330,339,349,359,370,381,392,402,411,421,432,442,452,461,470,478,489,499,508,517,527,537,546,554,562,573,579,588,597,607,614,623,632,641,652,662,672,679,688,694,701,709,717,723,731,737,744,750,753,759,763,769,777,785,793,802,808,814,821,827,832,837,841,847,852,859,865,870,875,879,883,891,895,901,907,913,917,923,928,932,936,941,949,957,965,973,978,984,989,993,998,1004,1010,1018,1025,1030,1038,1043,1050,1055,1061,1069,1073,1079,1087,1094,1101,1108,1116,1123,1129,1135,1144,1151,1158,1165,1172,1180,1188,1196,1204,1210,1217,1223,1230,1235,1242,1248,1253,1259,1266,1273,1280,1287,1293,1301,1307,1314,1321,1327,1333,1338,1345,1351,1356,1361,1368,1374,1379,1386,1390,1396,1402,1410,1414,1419,1426,1431,1437,1444,1450,1455,1460,1466,1471,1477,1483,1487,1494,1498,1503,1506,1513,1516,1520,1525,1532,1540,1548,1554,1561,1568,1573,1578,1582,1587,1594,1599,1603,1608,1613,1616,1621,1626,1629,1632,1637,1643,1648,1652,1656,1662,1670,1678,1687,1693,1700,1707,1715,1720,1727,1730,1736,1742,1750,1758,1763,1767,1770,1776,1781,1787,1793,1797,1802,1809,1815,1820,1824,1829,1835,1839,1843,1848,1854,1858,1864,1867,1871,1876,1880,1884,1888,1892,1897,1901,1904,1907,1912,1915,1921,1925,1927,1930,1933,1938,1941,1944,1947,1951,1955,1959,1962,1966,1969,1973,1976,1981,1986,1992,1998,2004,2008,2012,2017,2022,2027,2033,2039,2045,2050,2054,2059,2066,2072,2077,2080,2084,2089,2093,2096,2101,2105,2109,2113,2117,2121,2124,2127,2131,2137,2141,2145,2149,2152,2157,2164,2171,2178,2185,2193,2199,2205,2211,2218,2225,2231,2236,2243,2248,2252,2257,2262,2266,2272,2277,2283,2288,2294,2300,2307,2313,2317,2322,2326,2330,2334,2340,2344,2349,2356,2364,2370,2377,2382,2387,2394,2399,2406,2412],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},6273,34.3705,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",34.92,35.06,34.82,0.11,0.32,3150502.080609,7337,34.9185,{"date":197,"open":19,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",34.9301,34.41,34.77,0.2,0.58,2089077.411069,6206,34.8108,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",34.58,34.7759,34.5,34.57,0.27,0.79,2166967.823883,6339,34.6267,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",34.05,34.37,33.85,34.3,0.28,0.82,3272013.393313,8261,34.163,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",34.32,34.39,34.02,-0.18,-0.53,3096703.486499,6424,34.2174,{"date":239,"open":222,"high":17,"low":240,"close":241,"change":242,"percent_change":233,"volume":243,"transactions":244,"vwap":245},"2026-09-29",34,34.2,-0.06,3075278.357134,7374,34.1025,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",34.35,34.44,34.12,34.26,-0.28,-0.81,2321209.909392,6689,34.2787,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",34.51,34.6576,34.34,34.54,0.09,0.26,3046558.999277,6583,34.5237,{"date":269,"open":262,"high":270,"low":271,"close":272,"change":46,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",34.6,34.2899,34.45,-0.61,2646956.198766,6253,34.4278,{"date":278,"open":279,"high":188,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",34.9,34.65,34.66,-0.42,-1.2,2004750.772158,5273,34.7849,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",35.22,35.26,34.98,35.08,0.08,0.23,3224326.731579,5919,35.1089,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",35.11,35.18,34.91,35,0.15,0.43,2094222.020205,4942,35.0521,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",34.94,34.655,34.85,-0.01,-0.03,1590232.267235,4602,34.7685,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",35.02,35.12,34.845,34.86,0.3,0.87,1984031.981774,4155,34.9371,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":121,"percent_change":150,"volume":336,"transactions":337,"vwap":338},"2026-09-16",34.8,34.925,34.225,34.56,2434861.275249,6621,34.7129,{"date":340,"open":341,"high":279,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",34.84,34.6099,34.68,-0.14,-0.4,3075974.781432,6681,34.6997,{"date":350,"open":351,"high":352,"low":353,"close":190,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",34.74,34.975,34.72,-0.31,-0.88,2725965.057485,6191,34.8532,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",35.23,35.29,35.0299,35.13,0.24,0.69,2301164.180238,5002,35.1416,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",35.1,35.2225,34.8701,34.89,-0.45,-1.27,2972731.325859,5622,34.9893,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",35.61,35.66,35.33,35.34,-0.38,-1.06,1906493.478323,5358,35.4455,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":354,"volume":399,"transactions":400,"vwap":401},"2026-09-08",35.85,35.96,35.69,35.72,-0.11,2220204.789577,7039,35.8909,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":201,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",35.52,35.89,35.83,0.56,3765181.899699,6499,35.806,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":365,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",35.55,35.6399,35.255,35.63,0.68,3327124.758222,7057,35.5414,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",35.2,35.4101,35.15,35.39,0.21,0.6,2160540.340912,5157,35.339,{"date":433,"open":434,"high":435,"low":436,"close":301,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",35.27,35.43,35.07,-0.33,-0.93,2122399.381036,5749,35.2377,{"date":443,"open":404,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",35.5955,35.335,35.51,-0.07,-0.2,2287507.656657,5734,35.4243,{"date":453,"open":454,"high":455,"low":413,"close":456,"change":376,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",36.03,36.08,35.58,-1.25,1298114.934101,4716,35.739,{"date":462,"open":463,"high":464,"low":465,"close":454,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",36.14,36.15,35.905,0,1465183.636147,4866,36.019,{"date":471,"open":472,"high":473,"low":472,"close":454,"change":474,"percent_change":73,"volume":475,"transactions":476,"vwap":477},"2026-08-26",35.76,36.11,0.17,1309223.255344,4393,35.9973,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",36.02,36.07,35.73,35.86,0.05,0.14,2282870.568738,6121,35.8314,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":150,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",35.94,36,35.715,35.81,-0.97,596187.934185,3995,35.8101,{"date":500,"open":463,"high":501,"low":502,"close":503,"change":365,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",36.21,36.025,36.16,0.67,538410.357544,3394,36.1348,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":116,"percent_change":355,"volume":514,"transactions":515,"vwap":516},"2026-08-20",35.99,36.175,35.87,35.92,762090.500335,4018,35.9577,{"date":518,"open":519,"high":520,"low":503,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",36.47,36.5299,36.24,0.19,0.53,685530.674654,4154,36.2906,{"date":528,"open":529,"high":530,"low":454,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",36.42,36.55,36.05,-0.75,-2.04,1010340.45896,5683,36.2018,{"date":538,"open":539,"high":25,"low":540,"close":541,"change":542,"percent_change":212,"volume":543,"transactions":544,"vwap":545},"2026-08-17",36.72,36.67,36.8,0.1,890738.34917,5400,36.8275,{"date":547,"open":548,"high":541,"low":549,"close":550,"change":304,"percent_change":551,"volume":552,"transactions":553,"vwap":540},"2026-08-14",36.605,36.51,36.7,0.41,851122.235158,6423,{"date":555,"open":556,"high":557,"low":556,"close":530,"change":558,"percent_change":366,"volume":559,"transactions":560,"vwap":561},"2026-08-13",36.35,36.6094,0.25,751607.966662,4895,36.5078,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",36.36,36.4099,36.115,36.3,0.31,0.86,633361.683476,7086,36.3137,{"date":574,"open":491,"high":575,"low":405,"close":510,"change":542,"percent_change":223,"volume":576,"transactions":577,"vwap":578},"2026-08-11",36.12,818620.208304,5294,36.0265,{"date":580,"open":581,"high":582,"low":583,"close":405,"change":448,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",36.06,36.1063,35.875,-0.55,856675.829076,8426,35.9722,{"date":589,"open":590,"high":503,"low":591,"close":592,"change":73,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",36.01,35.82,36.09,1.32,782067.876388,6079,36.0472,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":252,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",35.67,36.0401,35.605,35.62,-0.78,828317.234694,6450,35.7864,{"date":608,"open":473,"high":564,"low":609,"close":610,"change":46,"percent_change":126,"volume":611,"transactions":612,"vwap":613},"2026-08-05",35.88,35.9,913715.505575,7089,36.0538,{"date":615,"open":616,"high":511,"low":617,"close":473,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",35.59,35.49,0.84,2.38,1056333.848847,6680,35.9285,{"date":624,"open":270,"high":625,"low":626,"close":434,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",35.2891,34.5662,0.57,1.64,870157.67859,5169,35.0921,{"date":633,"open":300,"high":634,"low":272,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",35.16,34.7,-0.09,-0.26,677441.349362,4940,34.7926,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",34.59,34.81,34.31,34.79,0.65,1.9,1333479.442042,6489,34.5124,{"date":653,"open":654,"high":332,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",34.73,34.1,34.14,-0.68,-1.95,1013642.473704,6676,34.4125,{"date":663,"open":664,"high":665,"low":666,"close":190,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",34.75,34.8603,34.515,-0.15,-0.43,1488472.840303,6737,34.7125,{"date":673,"open":301,"high":674,"low":353,"close":675,"change":145,"percent_change":242,"volume":676,"transactions":677,"vwap":678},"2026-07-27",35.3358,34.97,1005888.662637,5828,34.9237,{"date":680,"open":423,"high":681,"low":302,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",35.3,34.99,-0.19,-0.54,877921.005966,5292,35.0836,{"date":689,"open":690,"high":426,"low":682,"close":301,"change":398,"percent_change":354,"volume":691,"transactions":692,"vwap":693},"2026-07-23",35.09,841868.654377,4808,35.174,{"date":695,"open":289,"high":696,"low":289,"close":362,"change":242,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",35.5,-0.17,723318.979242,4959,35.3522,{"date":702,"open":322,"high":703,"low":303,"close":704,"change":407,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",35.38,35.35,1.61,1195007.062932,4049,35.2799,{"date":710,"open":634,"high":711,"low":712,"close":646,"change":448,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",35.24,34.76,-0.57,594431.601251,4426,34.9782,{"date":718,"open":190,"high":719,"low":332,"close":682,"change":448,"percent_change":713,"volume":720,"transactions":721,"vwap":722},"2026-07-17",35.32,1195609.252832,6904,35.0522,{"date":724,"open":372,"high":725,"low":726,"close":727,"change":683,"percent_change":684,"volume":728,"transactions":729,"vwap":730},"2026-07-16",35.495,35.0723,35.19,1005102.28446,5658,35.21,{"date":732,"open":602,"high":599,"low":733,"close":703,"change":683,"percent_change":234,"volume":734,"transactions":735,"vwap":736},"2026-07-15",35.01,986262.085596,5264,35.3126,{"date":738,"open":472,"high":406,"low":617,"close":739,"change":522,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",35.57,0.54,675709.82553,3990,35.5896,{"date":745,"open":383,"high":472,"low":746,"close":703,"change":668,"percent_change":283,"volume":747,"transactions":748,"vwap":749},"2026-07-13",35.265,656778.792496,4945,35.4886,{"date":751,"open":472,"high":513,"low":446,"close":494,"change":314,"percent_change":315,"volume":752,"transactions":9,"vwap":494},"2026-07-10",764700,{"date":754,"open":602,"high":481,"low":755,"close":591,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":591},"2026-07-09",35.6,0.55,1.56,736500,{"date":760,"open":180,"high":426,"low":313,"close":434,"change":637,"percent_change":761,"volume":762,"transactions":9,"vwap":434},"2026-07-08",-0.73,683200,{"date":764,"open":405,"high":510,"low":385,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",35.53,-0.56,-1.55,862700,{"date":770,"open":771,"high":772,"low":773,"close":592,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":592},"2026-07-06",36.060001,36.29,36.0099983,0.12,0.33,884200,{"date":778,"open":779,"high":780,"low":456,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",36.53,36.71,35.97,-0.39,-1.07,804700,{"date":786,"open":787,"high":788,"low":789,"close":564,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":564},"2026-07-01",36.46,36.76,36.34,-0.51,-1.38,909700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",36.48,36.9,36.45,36.87,0.42,1.15,875200,{"date":803,"open":804,"high":797,"low":805,"close":797,"change":264,"percent_change":806,"volume":807,"transactions":9,"vwap":797},"2026-06-29",36.26,35.77,0.72,1277300,{"date":809,"open":575,"high":810,"low":492,"close":811,"change":354,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-26",36.43,36.19,-0.85,1436000,{"date":815,"open":529,"high":816,"low":464,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",36.66,36.5,0.7,1.96,967400,{"date":822,"open":823,"high":824,"low":755,"close":825,"change":72,"percent_change":201,"volume":826,"transactions":9,"vwap":825},"2026-06-24",35.68,36.040001,35.8,833000,{"date":828,"open":739,"high":480,"low":617,"close":482,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":482},"2026-06-23",-0.63,-1.73,799800,{"date":833,"open":804,"high":797,"low":834,"close":564,"change":212,"percent_change":835,"volume":836,"transactions":9,"vwap":564},"2026-06-22",36.2,0.75,961600,{"date":838,"open":513,"high":575,"low":406,"close":592,"change":756,"percent_change":839,"volume":840,"transactions":9,"vwap":592},"2026-06-18",1.55,655700,{"date":842,"open":843,"high":772,"low":617,"close":844,"change":106,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-17",36.099998,35.54,-1.33,1322400,{"date":848,"open":810,"high":849,"low":781,"close":480,"change":101,"percent_change":850,"volume":851,"transactions":9,"vwap":480},"2026-06-16",36.58,-0.83,723100,{"date":853,"open":530,"high":854,"low":855,"close":856,"change":325,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-15",36.65,36.28,36.32,0.83,862900,{"date":860,"open":861,"high":464,"low":602,"close":480,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":480},"2026-06-12",35.78,0.39,1.09,1065700,{"date":866,"open":21,"high":823,"low":867,"close":416,"change":111,"percent_change":868,"volume":869,"transactions":9,"vwap":416},"2026-06-11",34.83,2.98,1024100,{"date":871,"open":872,"high":435,"low":270,"close":270,"change":22,"percent_change":873,"volume":874,"transactions":9,"vwap":270},"2026-06-10",34.93,-1.48,855600,{"date":876,"open":361,"high":384,"low":877,"close":322,"change":201,"percent_change":627,"volume":878,"transactions":9,"vwap":322},"2026-06-09",34.25,1294900,{"date":880,"open":322,"high":711,"low":881,"close":188,"change":263,"percent_change":264,"volume":882,"transactions":9,"vwap":188},"2026-06-08",34.87,593200,{"date":884,"open":885,"high":886,"low":887,"close":867,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":867},"2026-06-05",35.45,35.48,34.67,-0.94,-2.63,737000,{"date":892,"open":844,"high":394,"low":446,"close":805,"change":893,"percent_change":474,"volume":894,"transactions":9,"vwap":805},"2026-06-04",0.06,700100,{"date":896,"open":383,"high":897,"low":898,"close":899,"change":314,"percent_change":315,"volume":900,"transactions":9,"vwap":899},"2026-06-03",35.79,35.41,35.71,832900,{"date":902,"open":385,"high":472,"low":903,"close":397,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":397},"2026-06-02",35.31,0.38,1.08,904000,{"date":908,"open":634,"high":886,"low":909,"close":386,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":386},"2026-06-01",35.080002,0.01,0.03,815000,{"date":914,"open":434,"high":386,"low":300,"close":385,"change":915,"percent_change":191,"volume":916,"transactions":9,"vwap":385},"2026-05-29",0.04,938700,{"date":918,"open":919,"high":920,"low":872,"close":362,"change":485,"percent_change":921,"volume":922,"transactions":9,"vwap":362},"2026-05-28",35.099998,35.44,0.4,1839200,{"date":924,"open":386,"high":925,"low":919,"close":425,"change":926,"percent_change":344,"volume":927,"transactions":9,"vwap":425},"2026-05-27",35.37,-0.05,956200,{"date":929,"open":436,"high":180,"low":872,"close":423,"change":73,"percent_change":930,"volume":931,"transactions":9,"vwap":423},"2026-05-26",1.35,754900,{"date":933,"open":635,"high":313,"low":643,"close":654,"change":474,"percent_change":934,"volume":935,"transactions":9,"vwap":654},"2026-05-22",0.49,714600,{"date":937,"open":232,"high":938,"low":221,"close":335,"change":904,"percent_change":939,"volume":940,"transactions":9,"vwap":335},"2026-05-21",34.63,1.11,1983000,{"date":942,"open":943,"high":20,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-20",33.81,33.56,34.18,0.63,1.88,3895000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":157,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-19",33.6,33.78,33.32,33.55,-0.71,4378800,{"date":958,"open":959,"high":960,"low":951,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-18",34.07,34.11,33.79,-0.16,-0.47,1151800,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-15",34.19,33.91,33.95,-0.6,-1.74,1104900,{"date":974,"open":18,"high":975,"low":976,"close":18,"change":293,"percent_change":294,"volume":977,"transactions":9,"vwap":18},"2026-05-14",34.69,34.4,766500,{"date":979,"open":975,"high":975,"low":980,"close":981,"change":982,"percent_change":121,"volume":983,"transactions":9,"vwap":981},"2026-05-13",34.23,34.47,-0.04,765100,{"date":985,"open":887,"high":887,"low":986,"close":259,"change":354,"percent_change":987,"volume":988,"transactions":9,"vwap":259},"2026-05-12",34.060001,-0.89,1198500,{"date":990,"open":324,"high":991,"low":200,"close":190,"change":293,"percent_change":294,"volume":992,"transactions":9,"vwap":190},"2026-05-11",34.96,800000,{"date":994,"open":343,"high":664,"low":995,"close":351,"change":799,"percent_change":996,"volume":997,"transactions":9,"vwap":351},"2026-05-08",34.46,1.22,887900,{"date":999,"open":303,"high":1000,"low":20,"close":230,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":230},"2026-05-07",35.029999,-0.65,-1.86,1236100,{"date":1005,"open":341,"high":1006,"low":1007,"close":675,"change":740,"percent_change":1008,"volume":1009,"transactions":9,"vwap":675},"2026-05-06",35.040001,34.64,1.57,962700,{"date":1011,"open":1012,"high":210,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-05",34.16,34.080002,34.43,0.51,1.5,926000,{"date":1019,"open":1020,"high":980,"low":1021,"close":1022,"change":1023,"percent_change":387,"volume":1024,"transactions":9,"vwap":1022},"2026-05-04",34.049999,33.77,33.92,-0.13,1291500,{"date":1026,"open":1020,"high":656,"low":1027,"close":1020,"change":542,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1020},"2026-05-01",33.9,0.29,1300800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":969,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":969},"2026-04-30",33.51,33.99,33.49,0.62,1.86,796400,{"date":1039,"open":1034,"high":954,"low":1040,"close":1041,"change":910,"percent_change":911,"volume":1042,"transactions":9,"vwap":1041},"2026-04-29",33.2,33.33,1511700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":953,"change":282,"percent_change":1048,"volume":1049,"transactions":9,"vwap":953},"2026-04-28",33.69,33.72,33.18,-1.24,969300,{"date":1051,"open":1046,"high":1052,"low":944,"close":1053,"change":72,"percent_change":427,"volume":1054,"transactions":9,"vwap":1053},"2026-04-27",33.87,33.74,874100,{"date":1056,"open":1053,"high":943,"low":1057,"close":1058,"change":1059,"percent_change":893,"volume":1060,"transactions":9,"vwap":1058},"2026-04-24",33.48,33.67,0.02,920300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":121,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-23",33.73,33.84,33.25,33.65,-0.36,909600,{"date":1070,"open":986,"high":959,"low":1071,"close":1021,"change":542,"percent_change":325,"volume":1072,"transactions":9,"vwap":1021},"2026-04-22",33.61,1118600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1058,"change":637,"percent_change":95,"volume":1078,"transactions":9,"vwap":1058},"2026-04-21",34.040001,34.21,33.62,1086900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":474,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-20",33.66,33.96,33.63,33.93,0.5,801600,{"date":1088,"open":1089,"high":969,"low":1090,"close":1091,"change":627,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-17",33.5,33.45,33.76,1.72,972800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":522,"percent_change":202,"volume":1100,"transactions":9,"vwap":1099},"2026-04-16",33.09,33.28,33.040001,33.19,781000,{"date":1102,"open":1103,"high":1047,"low":1104,"close":1105,"change":1106,"percent_change":101,"volume":1107,"transactions":9,"vwap":1105},"2026-04-15",33.12,32.87,33,-0.1,836200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":427,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-14",33.07,33.16,32.89,33.099998,0.64,615500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1112,"change":1085,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1112},"2026-04-13",32.32,32.9,32.31,1.54,863200,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":636,"percent_change":252,"volume":1128,"transactions":9,"vwap":1127},"2026-04-10",32.6,32.34,32.39,938300,{"date":1130,"open":1131,"high":1125,"low":1132,"close":1133,"change":911,"percent_change":263,"volume":1134,"transactions":9,"vwap":1133},"2026-04-09",32.35,32.27,32.48,1102700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",32.4,32.62,32.22,32.45,0.99,3.15,1254800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":314,"percent_change":315,"volume":1150,"transactions":9,"vwap":1149},"2026-04-07",31.37,31.63,31.22,31.46,1570100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":293,"percent_change":558,"volume":1157,"transactions":9,"vwap":1156},"2026-04-06",31.39,31.51,31.19,31.47,1671800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1153,"change":485,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1153},"2026-04-02",30.72,31.65,30.67,0.45,3561600,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1028,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-01",31.18,31.5,31.25,0.94,2438000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1141,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-31",30.39,31.09,30.3,30.96,3.3,2125400,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-30",30.64,29.84,29.97,-0.34,-1.12,1392300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":23,"volume":1195,"transactions":9,"vwap":1193},"2026-03-27",30.68,30.75,30.23,30.31,-0.46,1117800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":970,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-26",31.040001,31.36,30.76,30.77,-1.91,1461400,{"date":1205,"open":1206,"high":1207,"low":1198,"close":1146,"change":1208,"percent_change":1015,"volume":1209,"transactions":9,"vwap":1146},"2026-03-25",31.41,31.54,0.16,1088500,{"date":1211,"open":1191,"high":1212,"low":1213,"close":1214,"change":558,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-24",31.38,30.71,31.21,0.81,1316300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1177,"change":934,"percent_change":705,"volume":1222,"transactions":9,"vwap":1177},"2026-03-23",31.049999,31.49,30.85,1540500,{"date":1224,"open":1225,"high":1155,"low":1176,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-20",31.15,30.47,-0.76,-2.43,1118100,{"date":1231,"open":1232,"high":1212,"low":1200,"close":1233,"change":263,"percent_change":1028,"volume":1234,"transactions":9,"vwap":1233},"2026-03-19",30.8,31.23,1698100,{"date":1236,"open":1237,"high":1168,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-18",31.31,31.14,-0.29,-0.92,1016000,{"date":1243,"open":1244,"high":1207,"low":1244,"close":1245,"change":325,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-17",31.3,31.43,0.96,808000,{"date":1249,"open":1155,"high":1250,"low":1175,"close":1251,"change":212,"percent_change":326,"volume":1252,"transactions":9,"vwap":1251},"2026-03-16",31.44,31.13,1032500,{"date":1254,"open":1238,"high":1255,"low":1256,"close":1257,"change":926,"percent_change":962,"volume":1258,"transactions":9,"vwap":1257},"2026-03-13",31.29,30.79,30.86,1358900,{"date":1260,"open":1261,"high":1212,"low":1262,"close":1263,"change":1001,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-12",31.24,30.88,30.91,-2.06,2402400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":145,"percent_change":242,"volume":1272,"transactions":9,"vwap":1271},"2026-03-11",31.48,31.7,31.34,31.56,1185000,{"date":1274,"open":1275,"high":1276,"low":1207,"close":1277,"change":962,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-10",31.74,32.080002,31.58,-0.5,1788400,{"date":1281,"open":1282,"high":1283,"low":1160,"close":1275,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1275},"2026-03-09",31.08,31.8,0.35,1.12,3288100,{"date":1288,"open":1289,"high":1290,"low":1261,"close":1153,"change":1291,"percent_change":131,"volume":1292,"transactions":9,"vwap":1153},"2026-03-06",31.57,31.61,-0.7,1862000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":234,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-05",32.33,32.56,31.84,32.09,-1.62,2194300,{"date":1302,"open":1303,"high":1304,"low":1118,"close":1138,"change":1305,"percent_change":921,"volume":1306,"transactions":9,"vwap":1138},"2026-03-04",32.66,32.75,0.13,1230400,{"date":1308,"open":1120,"high":1309,"low":1310,"close":1311,"change":713,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-03",32.65,31.76,32.49,-1.72,2597800,{"date":1315,"open":1296,"high":1316,"low":1317,"close":1318,"change":474,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-02",33.14,32.55,33.060001,0.52,1432600,{"date":1322,"open":1323,"high":1119,"low":1324,"close":1112,"change":157,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1112},"2026-02-27",32.76,32.61,-0.72,1002800,{"date":1328,"open":1329,"high":1111,"low":1330,"close":1331,"change":264,"percent_change":213,"volume":1332,"transactions":9,"vwap":1331},"2026-02-26",32.98,32.73,33.13,1131400,{"date":1334,"open":1335,"high":1335,"low":1303,"close":1104,"change":893,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1104},"2026-02-25",33.02,0.18,1008000,{"date":1339,"open":1340,"high":1341,"low":1133,"close":1342,"change":568,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-24",32.5,32.85,32.81,0.95,1490700,{"date":1346,"open":1347,"high":1348,"low":1118,"close":1340,"change":963,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1340},"2026-02-23",32.82,32.91,-1.43,1978900,{"date":1352,"open":1330,"high":1047,"low":1353,"close":1354,"change":474,"percent_change":1319,"volume":1355,"transactions":9,"vwap":1354},"2026-02-20",32.67,32.97,5787400,{"date":1357,"open":1324,"high":1342,"low":1358,"close":1359,"change":1059,"percent_change":893,"volume":1360,"transactions":9,"vwap":1359},"2026-02-19",32.57,32.8,981900,{"date":1362,"open":1296,"high":1363,"low":1364,"close":1365,"change":365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-18",32.94,32.47,32.78,0.74,1035700,{"date":1369,"open":1370,"high":1309,"low":1371,"close":1372,"change":314,"percent_change":315,"volume":1373,"transactions":9,"vwap":1372},"2026-02-17",32.52,32.19,32.54,2020500,{"date":1375,"open":1376,"high":1323,"low":1377,"close":1317,"change":1284,"percent_change":863,"volume":1378,"transactions":9,"vwap":1317},"2026-02-13",32.24,32.02,1251000,{"date":1380,"open":1381,"high":1331,"low":1382,"close":1383,"change":584,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-12",32.95,32.049999,32.2,-1.68,1432500,{"date":1387,"open":1329,"high":1388,"low":1311,"close":1304,"change":145,"percent_change":242,"volume":1389,"transactions":9,"vwap":1304},"2026-02-11",33.049999,1111800,{"date":1391,"open":1323,"high":1392,"low":1393,"close":1394,"change":910,"percent_change":911,"volume":1395,"transactions":9,"vwap":1394},"2026-02-10",32.96,32.68,32.77,1115600,{"date":1397,"open":1398,"high":1399,"low":1311,"close":1323,"change":774,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1323},"2026-02-09",32.59,32.84,0.37,1428000,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-06",32.11,32.69,32.64,0.93,2.93,1382100,{"date":1411,"open":1283,"high":1298,"low":1147,"close":1412,"change":101,"percent_change":888,"volume":1413,"transactions":9,"vwap":1412},"2026-02-05",31.71,1341400,{"date":1415,"open":1416,"high":1383,"low":1147,"close":1417,"change":293,"percent_change":558,"volume":1418,"transactions":9,"vwap":1417},"2026-02-04",32.040001,32.0099983,1678800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":484,"percent_change":1208,"volume":1425,"transactions":9,"vwap":1424},"2026-02-03",31.99,32.21,31.55,31.93,1248800,{"date":1427,"open":1168,"high":1428,"low":1220,"close":1429,"change":264,"percent_change":224,"volume":1430,"transactions":9,"vwap":1429},"2026-02-02",31.97,31.88,1815400,{"date":1432,"open":1433,"high":1382,"low":1434,"close":1435,"change":252,"percent_change":355,"volume":1436,"transactions":9,"vwap":1435},"2026-01-30",31.82,31.42,31.62,1152300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":982,"percent_change":1023,"volume":1443,"transactions":9,"vwap":1442},"2026-01-29",32.060001,32.12,31.53,31.9,1896500,{"date":1445,"open":1298,"high":1446,"low":1447,"close":1448,"change":242,"percent_change":683,"volume":1449,"transactions":9,"vwap":1448},"2026-01-28",32.15,31.87,31.94,1328000,{"date":1451,"open":1377,"high":1439,"low":1452,"close":1453,"change":466,"percent_change":466,"volume":1454,"transactions":9,"vwap":1453},"2026-01-27",31.89,32,936200,{"date":1456,"open":1457,"high":1383,"low":1458,"close":1453,"change":447,"percent_change":38,"volume":1459,"transactions":9,"vwap":1453},"2026-01-26",32.099998,31.96,1616300,{"date":1461,"open":1118,"high":1295,"low":1462,"close":1463,"change":1239,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-23",31.95,32.07,-0.9,1485400,{"date":1467,"open":1340,"high":1125,"low":1120,"close":1468,"change":72,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-22",32.36,0.22,1626100,{"date":1472,"open":1428,"high":1473,"low":1452,"close":1474,"change":627,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-21",32.41,32.29,1.8,1683200,{"date":1478,"open":1479,"high":1417,"low":1480,"close":1479,"change":782,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-20",31.72,31.64,-1.21,1312500,{"date":1484,"open":1422,"high":1376,"low":1416,"close":1404,"change":1485,"percent_change":162,"volume":1486,"transactions":9,"vwap":1404},"2026-01-16",-0.08,1173800,{"date":1488,"open":1489,"high":1490,"low":1421,"close":1371,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1371},"2026-01-15",32.029999,32.3,0.36,1.13,1075200,{"date":1495,"open":1275,"high":1429,"low":1480,"close":1496,"change":893,"percent_change":522,"volume":1497,"transactions":9,"vwap":1496},"2026-01-14",31.83,1154900,{"date":1499,"open":1500,"high":1447,"low":1161,"close":1501,"change":484,"percent_change":1208,"volume":1502,"transactions":9,"vwap":1501},"2026-01-13",31.81,31.77,1172000,{"date":1504,"open":1423,"high":1275,"low":1156,"close":1479,"change":484,"percent_change":1208,"volume":1505,"transactions":9,"vwap":1479},"2026-01-12",1228000,{"date":1507,"open":1508,"high":1509,"low":1250,"close":1510,"change":1028,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-09",31.52,31.73,31.67,0.92,1227000,{"date":1514,"open":1238,"high":1250,"low":1238,"close":1212,"change":201,"percent_change":1114,"volume":1515,"transactions":9,"vwap":1212},"2026-01-08",900700,{"date":1517,"open":1206,"high":1149,"low":1518,"close":1167,"change":38,"percent_change":1291,"volume":1519,"transactions":9,"vwap":1167},"2026-01-07",31.11,1236000,{"date":1521,"open":1221,"high":1434,"low":1522,"close":1523,"change":523,"percent_change":1092,"volume":1524,"transactions":9,"vwap":1523},"2026-01-06",30.83,31.4,1305100,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":862,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-05",30.58,30.98,30.87,1.28,1957400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":551,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-02",30.2,30.55,30.08,30.48,1.36,1937200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":354,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-31",30.33,30.34,30.059999,30.07,-1.02,853900,{"date":1549,"open":1537,"high":1550,"low":1551,"close":1552,"change":636,"percent_change":101,"volume":1553,"transactions":9,"vwap":1552},"2025-12-30",30.5,30.36,30.38,936100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1226,"change":233,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1226},"2025-12-29",30.51,30.63,30.4,-0.59,859000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":315,"percent_change":1106,"volume":1567,"transactions":9,"vwap":1566},"2025-12-26",30.69,30.7,30.54,30.65,675600,{"date":1569,"open":1557,"high":1570,"low":1571,"close":1190,"change":893,"percent_change":201,"volume":1572,"transactions":9,"vwap":1190},"2025-12-24",30.74,30.59,408600,{"date":1574,"open":1162,"high":1191,"low":1575,"close":1576,"change":1023,"percent_change":282,"volume":1577,"transactions":9,"vwap":1576},"2025-12-23",30.53,30.62,877400,{"date":1579,"open":1527,"high":1580,"low":1527,"close":1191,"change":325,"percent_change":1141,"volume":1581,"transactions":9,"vwap":1191},"2025-12-22",30.82,1165900,{"date":1583,"open":1584,"high":1556,"low":1584,"close":1585,"change":223,"percent_change":1407,"volume":1586,"transactions":9,"vwap":1585},"2025-12-19",30.18,30.45,1018200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":304,"percent_change":1085,"volume":1593,"transactions":9,"vwap":1592},"2025-12-18",30.29,30.46,30.11,30.17,924900,{"date":1595,"open":1584,"high":1585,"low":1596,"close":1597,"change":1023,"percent_change":668,"volume":1598,"transactions":9,"vwap":1597},"2025-12-17",29.99,30.02,931800,{"date":1600,"open":1176,"high":1174,"low":1596,"close":1601,"change":233,"percent_change":1559,"volume":1602,"transactions":9,"vwap":1601},"2025-12-16",30.15,767300,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1542,"change":1106,"percent_change":437,"volume":1607,"transactions":9,"vwap":1542},"2025-12-15",30.61,30.25,1395200,{"date":1609,"open":1529,"high":1263,"low":1551,"close":1610,"change":345,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-12",30.43,-1.3,1425900,{"date":1614,"open":1550,"high":1529,"low":1550,"close":1522,"change":775,"percent_change":905,"volume":1615,"transactions":9,"vwap":1522},"2025-12-11",2367600,{"date":1617,"open":1618,"high":1605,"low":1597,"close":1550,"change":1400,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1550},"2025-12-10",30.030001,1.23,1468700,{"date":1622,"open":1591,"high":1623,"low":1536,"close":1624,"change":926,"percent_change":697,"volume":1625,"transactions":9,"vwap":1624},"2025-12-09",30.37,30.13,1101000,{"date":1627,"open":1174,"high":1558,"low":1591,"close":1584,"change":1023,"percent_change":668,"volume":1628,"transactions":9,"vwap":1584},"2025-12-08",1043500,{"date":1630,"open":1589,"high":1226,"low":1192,"close":1193,"change":915,"percent_change":1305,"volume":1631,"transactions":9,"vwap":1193},"2025-12-05",1217800,{"date":1633,"open":1545,"high":1551,"low":1634,"close":1635,"change":522,"percent_change":946,"volume":1636,"transactions":9,"vwap":1635},"2025-12-04",30.040001,30.27,1472800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1536,"change":264,"percent_change":326,"volume":1642,"transactions":9,"vwap":1536},"2025-12-03",29.83,30.1,29.82,1442600,{"date":1644,"open":1645,"high":1634,"low":1646,"close":1641,"change":636,"percent_change":101,"volume":1647,"transactions":9,"vwap":1641},"2025-12-02",30,29.79,1016400,{"date":1649,"open":1639,"high":1601,"low":1641,"close":1650,"change":46,"percent_change":1291,"volume":1651,"transactions":9,"vwap":1650},"2025-12-01",29.91,1061900,{"date":1653,"open":1634,"high":1584,"low":1596,"close":1654,"change":474,"percent_change":627,"volume":1655,"transactions":9,"vwap":1654},"2025-11-28",30.12,694900,{"date":1657,"open":1658,"high":1601,"low":1659,"close":1660,"change":522,"percent_change":1114,"volume":1661,"transactions":9,"vwap":1660},"2025-11-26",29.78,29.77,29.95,922300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1319,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-25",29.29,29.81,29.23,29.76,1.78,972200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":568,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-24",28.97,29.3,28.92,29.24,1.07,1093700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-21",28.38,29.1,28.34,28.93,0.66,2.33,1556000,{"date":1688,"open":1689,"high":1675,"low":26,"close":1690,"change":106,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-20",29.13,28.27,-1.67,1679900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1059,"percent_change":72,"volume":1699,"transactions":9,"vwap":1698},"2025-11-19",28.77,28.94,28.61,28.75,1338000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":72,"percent_change":365,"volume":1706,"transactions":9,"vwap":1705},"2025-11-18",28.51,28.87,28.43,28.73,1525500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1278,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-17",29.09,29.19,28.55,28.66,-1.71,1612400,{"date":1716,"open":1703,"high":1717,"low":1703,"close":1718,"change":447,"percent_change":157,"volume":1719,"transactions":9,"vwap":1718},"2025-11-14",29.37,29.16,1749900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1666,"change":970,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1666},"2025-11-13",29.67,29.8,29.15,-2.01,1524400,{"date":1728,"open":1723,"high":1645,"low":1658,"close":1639,"change":263,"percent_change":325,"volume":1729,"transactions":9,"vwap":1639},"2025-11-12",948900,{"date":1731,"open":1732,"high":1183,"low":1733,"close":1734,"change":893,"percent_change":201,"volume":1735,"transactions":9,"vwap":1734},"2025-11-11",29.66,29.58,29.74,786700,{"date":1737,"open":1738,"high":1646,"low":1739,"close":1738,"change":427,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-10",29.68,29.43,0.71,986500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":862,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-07",28.91,29.48,28.89,29.47,1.34,1369300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":116,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-06",29.4,29.51,28.98,29.08,-1.09,1402000,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1752,"change":558,"percent_change":569,"volume":1762,"transactions":9,"vwap":1752},"2025-11-05",29.14,29.56,1048700,{"date":1764,"open":1689,"high":1765,"low":1755,"close":1724,"change":116,"percent_change":1756,"volume":1766,"transactions":9,"vwap":1724},"2025-11-04",29.34,1775400,{"date":1768,"open":1753,"high":1753,"low":1681,"close":1747,"change":636,"percent_change":101,"volume":1769,"transactions":9,"vwap":1747},"2025-11-03",1707000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1761,"change":304,"percent_change":1015,"volume":1775,"transactions":9,"vwap":1761},"2025-10-31",29.44,29.62,29.33,2800700,{"date":1777,"open":1745,"high":1723,"low":1778,"close":1779,"change":157,"percent_change":253,"volume":1780,"transactions":9,"vwap":1779},"2025-10-30",29.39,29.41,1284200,{"date":1782,"open":1665,"high":1618,"low":1783,"close":1784,"change":1785,"percent_change":95,"volume":1786,"transactions":9,"vwap":1784},"2025-10-29",29.53,29.65,-0.23,1310300,{"date":1788,"open":1601,"high":1601,"low":1789,"close":1790,"change":1239,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-28",29.85,29.88,-0.96,3406300,{"date":1794,"open":1606,"high":1193,"low":1795,"close":1592,"change":485,"percent_change":73,"volume":1796,"transactions":9,"vwap":1592},"2025-10-27",30.09,1233400,{"date":1798,"open":1799,"high":1800,"low":1618,"close":1618,"change":774,"percent_change":921,"volume":1801,"transactions":9,"vwap":1618},"2025-10-24",30.19,30.24,778800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1650,"change":1807,"percent_change":800,"volume":1808,"transactions":9,"vwap":1650},"2025-10-23",29.64,29.96,29.59,0.34,864800,{"date":1810,"open":1811,"high":1660,"low":1772,"close":1812,"change":150,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-22",29.86,29.57,-1.17,950200,{"date":1816,"open":1667,"high":1634,"low":1817,"close":1818,"change":542,"percent_change":1807,"volume":1819,"transactions":9,"vwap":1818},"2025-10-21",29.69,29.92,665900,{"date":1821,"open":1822,"high":1790,"low":1817,"close":1641,"change":775,"percent_change":1285,"volume":1823,"transactions":9,"vwap":1641},"2025-10-20",29.71,556300,{"date":1825,"open":1779,"high":1761,"low":1826,"close":1827,"change":911,"percent_change":542,"volume":1828,"transactions":9,"vwap":1827},"2025-10-17",29.26,29.49,934300,{"date":1830,"open":1818,"high":1818,"low":1831,"close":1832,"change":1185,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-16",29.31,29.46,-1.14,1804500,{"date":1836,"open":1805,"high":1591,"low":1837,"close":1723,"change":893,"percent_change":201,"volume":1838,"transactions":9,"vwap":1723},"2025-10-15",29.55,1022900,{"date":1840,"open":1760,"high":1650,"low":1841,"close":1734,"change":223,"percent_change":1343,"volume":1842,"transactions":9,"vwap":1734},"2025-10-14",29.12,610700,{"date":1844,"open":1673,"high":1812,"low":1845,"close":1832,"change":407,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1832},"2025-10-13",29.25,1.94,863800,{"date":1849,"open":1658,"high":1639,"low":1850,"close":1851,"change":253,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-10",28.88,28.9,-2.73,1591500,{"date":1855,"open":1597,"high":1536,"low":1784,"close":1822,"change":101,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1822},"2025-10-09",-1,833800,{"date":1859,"open":1818,"high":1860,"low":1861,"close":1862,"change":264,"percent_change":326,"volume":1863,"transactions":9,"vwap":1862},"2025-10-08",30.049999,29.75,30.01,754800,{"date":1865,"open":1591,"high":1624,"low":1784,"close":1861,"change":1239,"percent_change":495,"volume":1866,"transactions":9,"vwap":1861},"2025-10-07",750700,{"date":1868,"open":1799,"high":1869,"low":1805,"close":1634,"change":466,"percent_change":466,"volume":1870,"transactions":9,"vwap":1634},"2025-10-06",30.21,544000,{"date":1872,"open":1862,"high":1873,"low":1874,"close":1634,"change":1305,"percent_change":305,"volume":1875,"transactions":9,"vwap":1634},"2025-10-03",30.22,29.98,645300,{"date":1877,"open":1665,"high":1878,"low":1732,"close":1650,"change":485,"percent_change":73,"volume":1879,"transactions":9,"vwap":1650},"2025-10-02",29.94,651500,{"date":1881,"open":1733,"high":1665,"low":1783,"close":1659,"change":1305,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1659},"2025-10-01",0.44,643400,{"date":1885,"open":1886,"high":1738,"low":1778,"close":1804,"change":1059,"percent_change":72,"volume":1887,"transactions":9,"vwap":1804},"2025-09-30",29.6,661100,{"date":1889,"open":1659,"high":1659,"low":1890,"close":1773,"change":910,"percent_change":911,"volume":1891,"transactions":9,"vwap":1773},"2025-09-29",29.54,1435200,{"date":1893,"open":1778,"high":1773,"low":1894,"close":1895,"change":192,"percent_change":863,"volume":1896,"transactions":9,"vwap":1895},"2025-09-26",29.38,29.61,747000,{"date":1898,"open":1673,"high":1899,"low":1718,"close":1664,"change":637,"percent_change":355,"volume":1900,"transactions":9,"vwap":1664},"2025-09-25",29.36,644500,{"date":1902,"open":1723,"high":1790,"low":1837,"close":1837,"change":1067,"percent_change":283,"volume":1903,"transactions":9,"vwap":1837},"2025-09-24",1144000,{"date":1905,"open":1596,"high":1584,"low":1789,"close":1650,"change":910,"percent_change":911,"volume":1906,"transactions":9,"vwap":1650},"2025-09-23",889600,{"date":1908,"open":1909,"high":1184,"low":1861,"close":1910,"change":926,"percent_change":697,"volume":1911,"transactions":9,"vwap":1910},"2025-09-22",29.87,29.9,588900,{"date":1913,"open":1624,"high":1624,"low":1183,"close":1660,"change":344,"percent_change":963,"volume":1914,"transactions":9,"vwap":1660},"2025-09-19",939800,{"date":1916,"open":1917,"high":1918,"low":1183,"close":1795,"change":1807,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1795},"2025-09-18",29.89,30.14,1.14,652000,{"date":1922,"open":1789,"high":1800,"low":1923,"close":1861,"change":314,"percent_change":315,"volume":1924,"transactions":9,"vwap":1861},"2025-09-17",29.52,1345700,{"date":1926,"open":1641,"high":1789,"low":1886,"close":1667,"change":315,"percent_change":1106,"volume":1100,"transactions":9,"vwap":1667},"2025-09-16",{"date":1928,"open":1910,"high":1645,"low":1667,"close":1646,"change":982,"percent_change":1023,"volume":1929,"transactions":9,"vwap":1646},"2025-09-15",753200,{"date":1931,"open":1544,"high":1640,"low":1641,"close":1639,"change":101,"percent_change":1856,"volume":1932,"transactions":9,"vwap":1639},"2025-09-12",874900,{"date":1934,"open":1734,"high":1935,"low":1817,"close":1624,"change":1936,"percent_change":839,"volume":1937,"transactions":9,"vwap":1624},"2025-09-11",30.16,0.46,894300,{"date":1939,"open":1734,"high":1790,"low":1837,"close":1722,"change":982,"percent_change":1023,"volume":1940,"transactions":9,"vwap":1722},"2025-09-10",2309500,{"date":1942,"open":1917,"high":1917,"low":1886,"close":1822,"change":46,"percent_change":1291,"volume":1943,"transactions":9,"vwap":1822},"2025-09-09",2303000,{"date":1945,"open":1818,"high":1878,"low":1817,"close":1818,"change":72,"percent_change":294,"volume":1946,"transactions":9,"vwap":1818},"2025-09-08",2554900,{"date":1948,"open":1183,"high":1545,"low":1812,"close":1789,"change":1336,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1789},"2025-09-05",0.61,2746100,{"date":1952,"open":1752,"high":1738,"low":1765,"close":1722,"change":1807,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1722},"2025-09-04",1.16,756600,{"date":1956,"open":1831,"high":1753,"low":1957,"close":1774,"change":982,"percent_change":344,"volume":1958,"transactions":9,"vwap":1774},"2025-09-03",29.18,1314500,{"date":1960,"open":1957,"high":1717,"low":1841,"close":1717,"change":1106,"percent_change":1185,"volume":1961,"transactions":9,"vwap":1717},"2025-09-02",2309200,{"date":1963,"open":1886,"high":1738,"low":1778,"close":1747,"change":398,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1747},"2025-08-29",-0.37,2586000,{"date":1967,"open":1886,"high":1773,"low":1739,"close":1733,"change":1059,"percent_change":72,"volume":1968,"transactions":9,"vwap":1733},"2025-08-28",770900,{"date":1970,"open":1752,"high":1971,"low":1894,"close":1761,"change":774,"percent_change":551,"volume":1972,"transactions":9,"vwap":1761},"2025-08-27",29.63,1507900,{"date":1974,"open":1894,"high":1745,"low":1899,"close":1772,"change":293,"percent_change":212,"volume":1975,"transactions":9,"vwap":1772},"2025-08-26",721900,{"date":1977,"open":1753,"high":1923,"low":1978,"close":1899,"change":38,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1899},"2025-08-25",29.35,-0.74,1859400,{"date":1982,"open":1696,"high":1817,"low":1696,"close":1733,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1733},"2025-08-22",0.76,2.64,1929200,{"date":1987,"open":1988,"high":1850,"low":1989,"close":1990,"change":145,"percent_change":447,"volume":1991,"transactions":9,"vwap":1990},"2025-08-21",28.7,28.65,28.82,824800,{"date":1993,"open":1850,"high":1994,"low":1995,"close":1996,"change":1106,"percent_change":150,"volume":1997,"transactions":9,"vwap":1996},"2025-08-20",28.95,28.64,28.84,2333000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1696,"change":910,"percent_change":911,"volume":2003,"transactions":9,"vwap":1696},"2025-08-19",28.96,29.17,28.85,680000,{"date":2005,"open":1851,"high":2000,"low":2006,"close":1683,"change":915,"percent_change":485,"volume":2007,"transactions":9,"vwap":1683},"2025-08-18",28.86,948800,{"date":2009,"open":2010,"high":2010,"low":2006,"close":1746,"change":447,"percent_change":157,"volume":2011,"transactions":9,"vwap":1746},"2025-08-15",29.01,656600,{"date":2013,"open":2000,"high":2014,"low":2015,"close":2000,"change":354,"percent_change":388,"volume":2016,"transactions":9,"vwap":2000},"2025-08-14",29,28.8,751800,{"date":2018,"open":1696,"high":1664,"low":1850,"close":2019,"change":305,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-13",29.27,1.49,2501900,{"date":2023,"open":2024,"high":1996,"low":1680,"close":1996,"change":1949,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1996},"2025-08-12",28.4,2.16,797400,{"date":2028,"open":1680,"high":2029,"low":2030,"close":2031,"change":121,"percent_change":282,"volume":2032,"transactions":9,"vwap":2031},"2025-08-11",28.49,28.2,28.23,1831300,{"date":2034,"open":2035,"high":1711,"low":2036,"close":2037,"change":982,"percent_change":344,"volume":2038,"transactions":9,"vwap":2037},"2025-08-08",28.5,28.3,28.35,841500,{"date":2040,"open":2041,"high":2042,"low":26,"close":2043,"change":242,"percent_change":46,"volume":2044,"transactions":9,"vwap":2043},"2025-08-07",28.71,28.72,28.39,990500,{"date":2046,"open":2047,"high":2047,"low":1682,"close":2048,"change":398,"percent_change":782,"volume":2049,"transactions":9,"vwap":2048},"2025-08-06",28.56,28.45,1808200,{"date":2051,"open":1995,"high":1989,"low":2052,"close":2047,"change":314,"percent_change":982,"volume":2053,"transactions":9,"vwap":2047},"2025-08-05",28.33,1615800,{"date":2055,"open":2037,"high":2056,"low":2036,"close":2057,"change":799,"percent_change":2020,"volume":2058,"transactions":9,"vwap":2057},"2025-08-04",28.59,28.57,895400,{"date":2060,"open":2061,"high":2036,"low":2062,"close":2063,"change":668,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-01",28.24,27.76,28.15,-1.5,2161100,{"date":2067,"open":2068,"high":1672,"low":2069,"close":2070,"change":354,"percent_change":783,"volume":2071,"transactions":9,"vwap":2070},"2025-07-31",28.83,28.52,28.58,916500,{"date":2073,"open":2074,"high":1957,"low":2075,"close":1746,"change":636,"percent_change":354,"volume":2076,"transactions":9,"vwap":1746},"2025-07-30",29.030001,28.74,871900,{"date":2078,"open":1760,"high":1718,"low":1746,"close":1754,"change":926,"percent_change":697,"volume":2079,"transactions":9,"vwap":1754},"2025-07-29",850400,{"date":2081,"open":1710,"high":1710,"low":1672,"close":2074,"change":1485,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2074},"2025-07-28",-0.27,920800,{"date":2085,"open":2086,"high":1724,"low":2002,"close":2087,"change":522,"percent_change":1684,"volume":2088,"transactions":9,"vwap":2087},"2025-07-25",29.02,29.11,1111900,{"date":2090,"open":2091,"high":2087,"low":1674,"close":1674,"change":448,"percent_change":167,"volume":2092,"transactions":9,"vwap":1674},"2025-07-24",29.049999,1271600,{"date":2094,"open":1709,"high":1724,"low":2010,"close":1841,"change":1469,"percent_change":1983,"volume":2095,"transactions":9,"vwap":1841},"2025-07-23",2193700,{"date":2097,"open":2098,"high":1994,"low":2056,"close":1851,"change":1807,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1851},"2025-07-22",28.62,1.19,1035000,{"date":2102,"open":1850,"high":1850,"low":2103,"close":2047,"change":448,"percent_change":1291,"volume":2104,"transactions":9,"vwap":2047},"2025-07-21",28.54,847500,{"date":2106,"open":1703,"high":1674,"low":1712,"close":2107,"change":915,"percent_change":485,"volume":2108,"transactions":9,"vwap":2107},"2025-07-18",28.76,870100,{"date":2110,"open":2048,"high":2111,"low":2048,"close":2042,"change":192,"percent_change":1492,"volume":2112,"transactions":9,"vwap":2042},"2025-07-17",28.78,872100,{"date":2114,"open":1680,"high":1704,"low":2115,"close":2024,"change":1336,"percent_change":1114,"volume":2116,"transactions":9,"vwap":2024},"2025-07-16",27.97,1055100,{"date":2118,"open":1695,"high":2015,"low":2119,"close":2119,"change":1278,"percent_change":971,"volume":2120,"transactions":9,"vwap":2119},"2025-07-15",28.22,910700,{"date":2122,"open":1711,"high":1705,"low":2069,"close":2042,"change":191,"percent_change":904,"volume":2123,"transactions":9,"vwap":2042},"2025-07-14",825300,{"date":2125,"open":1988,"high":2042,"low":2057,"close":1697,"change":637,"percent_change":1464,"volume":2126,"transactions":9,"vwap":1697},"2025-07-11",938100,{"date":2128,"open":1705,"high":2014,"low":1989,"close":1703,"change":427,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1703},"2025-07-10",0.73,563200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1712,"change":485,"percent_change":934,"volume":2136,"transactions":9,"vwap":1712},"2025-07-09",28.68,28.69,28.48,731200,{"date":2138,"open":2035,"high":1989,"low":2139,"close":2069,"change":263,"percent_change":192,"volume":2140,"transactions":9,"vwap":2069},"2025-07-08",28.46,840200,{"date":2142,"open":1711,"high":2075,"low":1690,"close":1704,"change":252,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1704},"2025-07-07",-0.98,1311300,{"date":2146,"open":2147,"high":1698,"low":1697,"close":2041,"change":1208,"percent_change":407,"volume":2148,"transactions":9,"vwap":2041},"2025-07-03",28.63,724900,{"date":2150,"open":2036,"high":2047,"low":2119,"close":1711,"change":264,"percent_change":1511,"volume":2151,"transactions":9,"vwap":1711},"2025-07-02",1939500,{"date":2153,"open":2154,"high":2029,"low":2115,"close":2155,"change":365,"percent_change":569,"volume":2156,"transactions":9,"vwap":2155},"2025-07-01",28,28.29,1336200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":542,"percent_change":1491,"volume":2163,"transactions":9,"vwap":2162},"2025-06-30",28.07,28.08,27.94,28.049999,989300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":542,"percent_change":1491,"volume":2170,"transactions":9,"vwap":2169},"2025-06-27",27.93,28.13,27.78,27.95,819300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":568,"percent_change":1492,"volume":2177,"transactions":9,"vwap":2176},"2025-06-26",27.68,27.88,27.63,27.85,597900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1067,"percent_change":66,"volume":2184,"transactions":9,"vwap":2183},"2025-06-25",27.83,27.84,27.52,27.54,814900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1028,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-06-24",27.8,27.96,27.7,27.9,1.05,813900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":294,"percent_change":618,"volume":2198,"transactions":9,"vwap":2196},"2025-06-23",27.34,27.61,27.1,1345800,{"date":2200,"open":2201,"high":2183,"low":2202,"close":2203,"change":911,"percent_change":191,"volume":2204,"transactions":9,"vwap":2203},"2025-06-20",27.5,27.27,27.38,894800,{"date":2206,"open":2202,"high":2207,"low":2208,"close":2209,"change":191,"percent_change":921,"volume":2210,"transactions":9,"vwap":2209},"2025-06-18",27.57,27.2,27.35,626600,{"date":2212,"open":2213,"high":2214,"low":2208,"close":2215,"change":38,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-17",27.33,27.44,27.24,-0.8,941600,{"date":2219,"open":2220,"high":2221,"low":2213,"close":2222,"change":192,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-16",27.37,27.59,27.46,1.18,4148200,{"date":2226,"open":2202,"high":2214,"low":2227,"close":2228,"change":2229,"percent_change":23,"volume":2230,"transactions":9,"vwap":2228},"2025-06-13",27.049999,27.14,-0.41,738200,{"date":2232,"open":2203,"high":2233,"low":2234,"close":2233,"change":1059,"percent_change":72,"volume":2235,"transactions":9,"vwap":2233},"2025-06-12",27.55,27.31,666000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1106,"percent_change":1067,"volume":2242,"transactions":9,"vwap":2241},"2025-06-11",27.72,27.77,27.45,27.53,1375000,{"date":2244,"open":2245,"high":2246,"low":2241,"close":2175,"change":293,"percent_change":1028,"volume":2247,"transactions":9,"vwap":2175},"2025-06-10",27.65,27.71,635200,{"date":2249,"open":2175,"high":2250,"low":2240,"close":2233,"change":910,"percent_change":915,"volume":2251,"transactions":9,"vwap":2233},"2025-06-09",27.69,1224500,{"date":2253,"open":2201,"high":2207,"low":2254,"close":2183,"change":1028,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2183},"2025-06-06",27.41,1.06,794300,{"date":2258,"open":2259,"high":2240,"low":2228,"close":2260,"change":926,"percent_change":233,"volume":2261,"transactions":9,"vwap":2260},"2025-06-05",27.36,27.25,718200,{"date":2263,"open":2203,"high":2240,"low":2264,"close":2264,"change":242,"percent_change":38,"volume":2265,"transactions":9,"vwap":2264},"2025-06-04",27.3,860900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2259,"change":568,"percent_change":800,"volume":2271,"transactions":9,"vwap":2259},"2025-06-03",27.08,27.4,26.95,794700,{"date":2273,"open":2274,"high":2227,"low":2275,"close":2227,"change":466,"percent_change":466,"volume":2276,"transactions":9,"vwap":2227},"2025-06-02",27,26.64,994500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2227,"change":447,"percent_change":637,"volume":2282,"transactions":9,"vwap":2227},"2025-05-30",27.01,27.12,26.78,742900,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2280,"change":893,"percent_change":1469,"volume":2287,"transactions":9,"vwap":2280},"2025-05-29",27.28,26.93,774300,{"date":2289,"open":2209,"high":2269,"low":2290,"close":2291,"change":101,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-05-28",27.040001,27.059999,-1.1,621000,{"date":2295,"open":2296,"high":2220,"low":2297,"close":2259,"change":756,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2259},"2025-05-27",27.17,26.98,2.05,677900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":447,"percent_change":637,"volume":2306,"transactions":9,"vwap":2305},"2025-05-23",26.48,26.89,26.45,26.81,793000,{"date":2308,"open":2309,"high":2290,"low":2310,"close":2311,"change":926,"percent_change":683,"volume":2312,"transactions":9,"vwap":2311},"2025-05-22",26.85,26.71,26.88,746300,{"date":2314,"open":2203,"high":2214,"low":2303,"close":2286,"change":167,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2286},"2025-05-21",-2.5,764000,{"date":2318,"open":2250,"high":2319,"low":2183,"close":2320,"change":1485,"percent_change":1239,"volume":2321,"transactions":9,"vwap":2320},"2025-05-20",27.75,27.62,537400,{"date":2323,"open":2269,"high":2324,"low":2203,"close":2189,"change":1485,"percent_change":1239,"volume":2325,"transactions":9,"vwap":2189},"2025-05-19",27.73,768900,{"date":2327,"open":2328,"high":2168,"low":2269,"close":2168,"change":568,"percent_change":1492,"volume":2329,"transactions":9,"vwap":2168},"2025-05-16",27.47,708500,{"date":2331,"open":2264,"high":2328,"low":2332,"close":2328,"change":293,"percent_change":1028,"volume":2333,"transactions":9,"vwap":2328},"2025-05-15",27.19,732900,{"date":2335,"open":2336,"high":2337,"low":2209,"close":2338,"change":1023,"percent_change":963,"volume":2339,"transactions":9,"vwap":2338},"2025-05-14",27.48,27.51,27.39,918200,{"date":2341,"open":2328,"high":2342,"low":2214,"close":2182,"change":191,"percent_change":921,"volume":2343,"transactions":9,"vwap":2182},"2025-05-13",27.66,973000,{"date":2345,"open":2220,"high":2222,"low":2228,"close":2254,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2254},"2025-05-12",0.98,3.71,1020000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":910,"percent_change":915,"volume":2355,"transactions":9,"vwap":2354},"2025-05-09",26.53,26.57,26.33,26.43,808600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":775,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-05-08",26.32,26.67,26.21,26.42,1.26,848300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":485,"percent_change":740,"volume":1497,"transactions":9,"vwap":2369},"2025-05-07",26.07,26.19,25.89,26.09,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":683,"percent_change":761,"volume":2376,"transactions":9,"vwap":2375},"2025-05-06",25.93,26.18,25.85,25.95,997300,{"date":2378,"open":2379,"high":2358,"low":2379,"close":2380,"change":447,"percent_change":2082,"volume":2381,"transactions":9,"vwap":2380},"2025-05-05",25.99,26.14,1053300,{"date":2383,"open":2379,"high":2384,"low":2375,"close":2360,"change":428,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2360},"2025-05-02",26.28,2.34,1161600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":484,"percent_change":201,"volume":2393,"transactions":9,"vwap":2392},"2025-05-01",25.69,25.91,25.5,25.61,934500,{"date":2395,"open":2396,"high":2392,"low":177,"close":2397,"change":1485,"percent_change":354,"volume":2398,"transactions":9,"vwap":2397},"2025-04-30",25.21,25.56,1123100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":485,"percent_change":756,"volume":2405,"transactions":9,"vwap":2404},"2025-04-29",25.45,25.73,25.32,25.64,897300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2391,"change":542,"percent_change":862,"volume":2411,"transactions":9,"vwap":2391},"2025-04-28",25.46,25.66,25.25,803700,{"date":181,"open":2413,"high":2414,"low":2415,"close":2416,"change":484,"percent_change":201,"volume":2417,"transactions":9,"vwap":2416},25.35,25.47,25.2,25.4,884400]