[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHV":3,"homepage-market-summary":30,"stock-historical-SCHV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab U.S. Large-Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9434,0.6528,"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},33.59,33.62,33.69,33.535,33.79,-0.2,-0.59,3694910.266038,35.485,28.29,3732764.7399929324,73.7,4228,{"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},25.32,3241391,1183107749.738226,31.47,"2025-04-25",[183,186,194,204,214,224,233,242,251,262,272,282,291,302,311,321,329,337,346,357,367,375,386,394,403,413,422,432,443,452,462,471,480,491,499,509,516,523,530,539,550,559,567,576,586,596,606,613,620,626,634,641,650,657,664,670,680,689,696,704,712,719,727,731,735,742,746,751,756,762,766,771,778,784,788,793,798,802,806,811,817,821,827,832,839,846,854,858,863,868,873,878,881,884,888,896,904,913,920,927,934,941,948,955,960,965,971,977,984,992,997,1003,1011,1018,1024,1029,1036,1042,1048,1053,1058,1063,1069,1075,1082,1088,1094,1103,1111,1117,1123,1128,1136,1144,1151,1157,1163,1169,1173,1179,1185,1192,1199,1205,1210,1216,1222,1227,1234,1240,1247,1252,1259,1262,1267,1272,1277,1281,1285,1288,1293,1298,1302,1306,1312,1315,1318,1321,1327,1333,1338,1343,1346,1351,1354,1358,1364,1368,1372,1376,1380,1385,1389,1393,1397,1402,1409,1414,1419,1425,1430,1437,1444,1451,1456,1463,1468,1472,1476,1482,1490,1495,1501,1508,1512,1517,1522,1530,1534,1538,1542,1546,1550,1556,1563,1568,1574,1580,1588,1596,1602,1609,1615,1621,1627,1633,1637,1642,1648,1654,1659,1663,1670,1674,1679,1683,1690,1695,1698,1701,1706,1709,1714,1718,1722,1725,1728,1733,1739,1746,1752,1755,1759,1763,1767,1771,1775,1778,1782,1786,1791,1794,1797,1800,1803,1807,1811,1814,1817,1821,1825,1828,1833,1837,1840,1843,1849,1853,1856,1859,1862,1866,1869,1872,1875,1879,1884,1891,1895,1900,1905,1911,1918,1925,1930,1937,1941,1946,1952,1959,1964,1969,1973,1977,1980,1983,1987,1992,1996,2000,2005,2011,2017,2022,2025,2028,2032,2036,2039,2043,2048,2053,2059,2065,2071,2077,2084,2091,2096,2103,2108,2115,2119,2123,2126,2130,2136,2143,2147,2153,2159,2165,2170,2178,2185,2192,2199,2206,2210,2214,2217,2220,2224,2229,2235,2241,2247,2255,2262,2268,2274,2281,2286,2291,2298],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},6470,33.6143,{"date":187,"open":19,"high":188,"low":19,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",33.865,0.17,0.51,2333243.895864,5264,33.7932,{"date":195,"open":196,"high":197,"low":198,"close":18,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",33.49,33.68,33.325,0.08,0.24,4362699.52654,5563,33.6135,{"date":205,"open":206,"high":207,"low":208,"close":206,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",33.54,33.655,33.465,0.16,0.48,3189091.326696,6488,33.5456,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":72,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",33.3,33.43,33.12,33.38,0.21,4433636.858341,8230,33.3142,{"date":225,"open":226,"high":18,"low":227,"close":228,"change":22,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",33.56,33.29,33.31,-0.6,4090264.180506,5722,33.4347,{"date":234,"open":235,"high":17,"low":236,"close":237,"change":238,"percent_change":121,"volume":239,"transactions":240,"vwap":241},"2026-09-29",33.53,33.395,33.51,-0.04,3398594.915916,6918,33.4604,{"date":243,"open":19,"high":244,"low":245,"close":246,"change":247,"percent_change":95,"volume":248,"transactions":249,"vwap":250},"2026-09-28",33.73,33.5,33.55,-0.26,3809458.504503,8890,33.5889,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",33.71,33.8599,33.625,33.81,0.13,0.39,3362040.268265,6026,33.7767,{"date":263,"open":264,"high":265,"low":266,"close":197,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",33.76,33.8472,33.635,-0.14,-0.41,2713032.509311,6176,33.7234,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":150,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",34,34.02,33.78,33.82,-1.02,2529420.78136,6097,33.8846,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":238,"percent_change":121,"volume":288,"transactions":289,"vwap":290},"2026-09-22",34.25,34.3,34.0799,34.17,3325703.965343,5160,34.1596,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",34.18,34.315,34.07,34.21,0.19,0.56,2335909.687688,4551,34.2426,{"date":303,"open":274,"high":304,"low":305,"close":275,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",34.055,33.88,-0.03,-0.09,2402550.733128,5084,33.967,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":200,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",34.16,34.1737,33.975,34.05,0.71,2202138.941849,4501,34.0675,{"date":322,"open":323,"high":323,"low":324,"close":256,"change":101,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",34.2,33.611,-0.88,2799559.072736,6019,33.9544,{"date":330,"open":296,"high":296,"low":274,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",34.11,-0.05,-0.15,2571675.956853,4627,34.0715,{"date":338,"open":339,"high":340,"low":331,"close":313,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",34.22,34.2975,-0.33,-0.96,3777001.561185,6315,34.2005,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",34.53,34.56,34.39,34.49,0.27,0.79,2621748.980565,4728,34.4887,{"date":358,"open":359,"high":360,"low":361,"close":339,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",34.35,34.42,34.19,-0.31,-0.9,3228900.686388,5200,34.262,{"date":368,"open":369,"high":370,"low":371,"close":348,"change":121,"percent_change":150,"volume":372,"transactions":373,"vwap":374},"2026-09-09",34.59,34.67,34.5101,2799290.775813,4098,34.5795,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",34.81,34.85,34.63,34.65,-0.17,-0.49,3954394.178941,6115,34.7397,{"date":387,"open":370,"high":388,"low":380,"close":389,"change":390,"percent_change":189,"volume":391,"transactions":392,"vwap":393},"2026-09-04",34.88,34.82,0.06,2743983.323897,4526,34.7989,{"date":395,"open":379,"high":396,"low":397,"close":398,"change":200,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",34.7657,34.43,34.76,0.7,2776259.693866,4158,34.6743,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":401,"vwap":412},"2026-09-02",34.38,34.55,34.34,34.52,0.2,0.58,2467369.961547,34.4972,{"date":414,"open":351,"high":349,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",34.2401,34.32,-0.19,-0.55,2500871.062289,4855,34.3541,{"date":423,"open":348,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",34.6,34.4401,34.51,-0.1,-0.29,2915906.560179,4321,34.4967,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",34.8,34.815,34.5477,34.61,-0.16,-0.46,2407803.102421,4492,34.6498,{"date":444,"open":445,"high":445,"low":370,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",34.91,34.77,-0.18,-0.52,2289964.962256,5029,34.7656,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",34.86,35.03,34.95,0.04,0.11,2995490.210166,3866,34.9638,{"date":463,"open":464,"high":464,"low":465,"close":445,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",35,34.79,0.03,0.09,2424566.142163,4602,34.8854,{"date":472,"open":473,"high":474,"low":475,"close":388,"change":476,"percent_change":381,"volume":477,"transactions":478,"vwap":479},"2026-08-24",34.87,34.8991,34.73,-0.06,2309113.435763,4733,34.8195,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",34.99,35.015,34.885,34.94,0.14,0.4,2135695.924569,4581,34.9369,{"date":492,"open":493,"high":494,"low":446,"close":434,"change":157,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",34.89,35.06,-0.68,2142856.519877,5289,34.8955,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":238,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",35.3,35.34,35.0001,35.04,-0.11,6003540.440041,6947,35.1368,{"date":510,"open":511,"high":501,"low":494,"close":512,"change":157,"percent_change":495,"volume":513,"transactions":514,"vwap":515},"2026-08-18",35.2,35.08,2175189.674769,4464,35.1185,{"date":517,"open":518,"high":25,"low":519,"close":519,"change":332,"percent_change":267,"volume":520,"transactions":521,"vwap":522},"2026-08-17",35.36,35.32,3200035.033087,5122,35.4124,{"date":524,"open":518,"high":525,"low":501,"close":526,"change":457,"percent_change":458,"volume":527,"transactions":528,"vwap":529},"2026-08-14",35.43,35.37,2893685.743803,12200,35.3496,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":486,"percent_change":487,"volume":536,"transactions":537,"vwap":538},"2026-08-13",35.26,35.435,35.22,35.33,3074275.485223,4912,35.3412,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",35.1,35.245,35.025,35.19,0.28,0.8,2585889.408525,12370,35.1568,{"date":551,"open":552,"high":553,"low":554,"close":445,"change":555,"percent_change":486,"volume":556,"transactions":557,"vwap":558},"2026-08-11",34.92,35.01,34.8727,0.05,2239876.837788,11600,34.9138,{"date":560,"open":454,"high":561,"low":562,"close":454,"change":563,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",34.935,34.8002,0,3809078.151623,16083,34.8864,{"date":568,"open":569,"high":570,"low":571,"close":454,"change":209,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",34.78,34.875,34.6123,0.46,3057218.910344,11789,34.7893,{"date":577,"open":389,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",34.8633,34.655,34.7,-0.13,-0.37,8173330.677074,12732,34.7262,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":22,"volume":593,"transactions":594,"vwap":595},"2026-08-05",34.98,35.0701,34.775,34.83,-0.07,3748287.674428,13828,34.9019,{"date":597,"open":598,"high":599,"low":350,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",34.5,34.96,34.9,0.62,1.81,2245636.938507,12359,34.769,{"date":607,"open":295,"high":285,"low":608,"close":609,"change":220,"percent_change":601,"volume":610,"transactions":611,"vwap":612},"2026-08-03",34.015,34.28,3092220.709784,13153,34.1757,{"date":614,"open":407,"high":615,"low":616,"close":295,"change":307,"percent_change":247,"volume":617,"transactions":618,"vwap":619},"2026-07-31",34.37,33.895,4037893.216863,10968,34.1314,{"date":621,"open":275,"high":293,"low":256,"close":313,"change":487,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",1.18,4144811.115239,5627,34.0323,{"date":627,"open":285,"high":359,"low":628,"close":264,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",33.75,-0.54,-1.57,3441364.571817,7239,33.9929,{"date":635,"open":636,"high":615,"low":323,"close":285,"change":457,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",34.24,0.12,3206757.82968,4892,34.2999,{"date":642,"open":359,"high":643,"low":644,"close":645,"change":646,"percent_change":390,"volume":647,"transactions":648,"vwap":649},"2026-07-27",34.475,34.0701,34.26,0.02,3905769.21584,6545,34.197,{"date":651,"open":287,"high":652,"low":653,"close":636,"change":646,"percent_change":390,"volume":654,"transactions":655,"vwap":656},"2026-07-24",34.4,34.1601,3780773.313427,5717,34.264,{"date":658,"open":659,"high":660,"low":275,"close":339,"change":457,"percent_change":637,"volume":661,"transactions":662,"vwap":663},"2026-07-23",34.09,34.3001,3205839.479533,5118,34.1917,{"date":665,"open":316,"high":416,"low":316,"close":293,"change":467,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",0.26,4028402.149375,5785,34.2309,{"date":671,"open":672,"high":673,"low":674,"close":659,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",33.93,34.145,33.8,0.44,1.31,3207794.20163,4781,34.0566,{"date":681,"open":672,"high":682,"low":683,"close":684,"change":438,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",33.995,33.6,33.65,-0.47,4627068.745452,7098,33.7516,{"date":690,"open":691,"high":692,"low":264,"close":256,"change":417,"percent_change":693,"volume":694,"transactions":344,"vwap":695},"2026-07-17",33.83,34.13,-0.56,2509897.226712,33.9355,{"date":697,"open":698,"high":699,"low":700,"close":274,"change":72,"percent_change":220,"volume":701,"transactions":702,"vwap":703},"2026-07-16",33.86,34.06,33.835,3145517.519264,6628,33.9313,{"date":705,"open":706,"high":285,"low":707,"close":672,"change":708,"percent_change":81,"volume":709,"transactions":710,"vwap":711},"2026-07-15",34.23,33.7598,-0.27,5495459.408988,6748,33.9472,{"date":713,"open":405,"high":714,"low":715,"close":323,"change":145,"percent_change":476,"volume":716,"transactions":717,"vwap":718},"2026-07-14",34.45,34.1607,2864840.08978,5457,34.2293,{"date":720,"open":721,"high":722,"low":723,"close":339,"change":381,"percent_change":382,"volume":724,"transactions":725,"vwap":726},"2026-07-13",34.29,34.36,34.1297,1401247.496808,5270,34.2318,{"date":728,"open":609,"high":729,"low":293,"close":350,"change":72,"percent_change":409,"volume":730,"transactions":9,"vwap":350},"2026-07-10",34.44,1920900,{"date":732,"open":350,"high":408,"low":733,"close":416,"change":200,"percent_change":399,"volume":734,"transactions":9,"vwap":416},"2026-07-09",34.27,2272500,{"date":736,"open":737,"high":339,"low":738,"close":739,"change":162,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-08",34.15,33.94,34.080002,-0.73,1338600,{"date":743,"open":714,"high":426,"low":339,"close":744,"change":417,"percent_change":418,"volume":745,"transactions":9,"vwap":744},"2026-07-07",34.33,2448800,{"date":747,"open":748,"high":380,"low":749,"close":408,"change":467,"percent_change":666,"volume":750,"transactions":9,"vwap":408},"2026-07-06",34.57,34.47,3405600,{"date":752,"open":379,"high":753,"low":331,"close":397,"change":754,"percent_change":466,"volume":755,"transactions":9,"vwap":397},"2026-07-02",34.75,0.01,3022200,{"date":757,"open":348,"high":758,"low":360,"close":360,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":360},"2026-07-01",34.68,-0.39,-1.12,2790000,{"date":763,"open":475,"high":485,"low":764,"close":377,"change":72,"percent_change":409,"volume":765,"transactions":9,"vwap":377},"2026-06-30",34.69,3662600,{"date":767,"open":424,"high":569,"low":733,"close":768,"change":545,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-29",34.74,0.81,4238300,{"date":772,"open":773,"high":446,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-26",34.62,34.46,-0.38,-1.09,4558000,{"date":779,"open":454,"high":464,"low":758,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-25",34.84,0.49,1.43,3025700,{"date":785,"open":407,"high":351,"low":786,"close":359,"change":505,"percent_change":116,"volume":787,"transactions":9,"vwap":359},"2026-06-24",34.14,3569700,{"date":789,"open":744,"high":379,"low":339,"close":774,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":774},"2026-06-23",-0.42,-1.2,2441800,{"date":794,"open":768,"high":493,"low":768,"close":388,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":388},"2026-06-22",0.32,0.93,2699200,{"date":799,"open":434,"high":377,"low":406,"close":349,"change":297,"percent_change":800,"volume":801,"transactions":9,"vwap":349},"2026-06-18",0.55,2512600,{"date":803,"open":580,"high":493,"low":285,"close":615,"change":708,"percent_change":804,"volume":805,"transactions":9,"vwap":615},"2026-06-17",-0.78,4846000,{"date":807,"open":388,"high":808,"low":379,"close":809,"change":121,"percent_change":150,"volume":810,"transactions":9,"vwap":809},"2026-06-16",35.049999,34.64,2208200,{"date":812,"open":389,"high":388,"low":813,"close":398,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":398},"2026-06-15",34.71,0.29,0.84,2655700,{"date":818,"open":339,"high":349,"low":737,"close":749,"change":819,"percent_change":174,"volume":820,"transactions":9,"vwap":749},"2026-06-12",0.34,9576600,{"date":822,"open":684,"high":284,"low":823,"close":692,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":692},"2026-06-11",33.64,0.69,2.06,7865900,{"date":828,"open":829,"high":274,"low":217,"close":830,"change":582,"percent_change":776,"volume":831,"transactions":9,"vwap":830},"2026-06-10",33.74,33.44,5446200,{"date":833,"open":834,"high":835,"low":836,"close":256,"change":486,"percent_change":837,"volume":838,"transactions":9,"vwap":256},"2026-06-09",33.9,34.040001,33.24,0.42,6043600,{"date":840,"open":256,"high":841,"low":823,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-08",33.91,33.67,0.15,0.45,5445100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":53,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-05",33.98,34.0099983,33.48,33.52,-1.93,4617500,{"date":855,"open":274,"high":645,"low":274,"close":293,"change":189,"percent_change":856,"volume":857,"transactions":9,"vwap":293},"2026-06-04",0.5,3058600,{"date":859,"open":860,"high":861,"low":841,"close":849,"change":466,"percent_change":467,"volume":862,"transactions":9,"vwap":849},"2026-06-03",33.96,34.099998,2975400,{"date":864,"open":865,"high":274,"low":865,"close":848,"change":837,"percent_change":866,"volume":867,"transactions":9,"vwap":848},"2026-06-02",33.61,1.25,2685200,{"date":869,"open":870,"high":823,"low":870,"close":226,"change":871,"percent_change":306,"volume":872,"transactions":9,"vwap":226},"2026-06-01",33.4,-0.01,2847900,{"date":874,"open":823,"high":875,"low":206,"close":876,"change":646,"percent_change":390,"volume":877,"transactions":9,"vwap":876},"2026-05-29",33.66,33.57,2865200,{"date":879,"open":226,"high":197,"low":219,"close":246,"change":646,"percent_change":390,"volume":880,"transactions":9,"vwap":246},"2026-05-28",3097000,{"date":882,"open":628,"high":628,"low":850,"close":235,"change":592,"percent_change":46,"volume":883,"transactions":9,"vwap":235},"2026-05-27",3585400,{"date":885,"open":246,"high":875,"low":245,"close":683,"change":814,"percent_change":886,"volume":887,"transactions":9,"vwap":683},"2026-05-26",0.87,2442900,{"date":889,"open":890,"high":891,"low":892,"close":228,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":228},"2026-05-22",33.2,33.41,33.17,0.31,0.94,2706500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":189,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-21",32.72,33.02,32.6,33,0.52,3688400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-20",32.65,32.89,32.56,32.83,0.3,0.92,3941100,{"date":914,"open":915,"high":898,"low":916,"close":917,"change":307,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-19",32.44,32.36,32.53,-0.28,2978400,{"date":921,"open":922,"high":923,"low":924,"close":922,"change":390,"percent_change":925,"volume":926,"transactions":9,"vwap":922},"2026-05-18",32.62,32.69,32.42,0.18,2984400,{"date":928,"open":929,"high":930,"low":931,"close":908,"change":268,"percent_change":932,"volume":933,"transactions":9,"vwap":908},"2026-05-15",32.75,32.78,32.54,-1.24,3808900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":257,"percent_change":487,"volume":940,"transactions":9,"vwap":939},"2026-05-14",32.94,33.080002,32.91,32.97,4251500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":646,"percent_change":390,"volume":947,"transactions":9,"vwap":946},"2026-05-13",32.85,32.9,32.71,32.84,2842200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":332,"percent_change":333,"volume":954,"transactions":9,"vwap":953},"2026-05-12",32.77,32.87,32.52,32.82,3281900,{"date":956,"open":957,"high":944,"low":930,"close":951,"change":409,"percent_change":958,"volume":959,"transactions":9,"vwap":951},"2026-05-11",32.81,0.61,2537400,{"date":961,"open":906,"high":929,"low":962,"close":963,"change":409,"percent_change":601,"volume":964,"transactions":9,"vwap":963},"2026-05-08",32.58,32.67,2257800,{"date":966,"open":930,"high":909,"low":967,"close":968,"change":759,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-07",32.4,32.47,-1.19,3409500,{"date":972,"open":929,"high":938,"low":973,"close":974,"change":893,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-06",32.66,32.86,0.95,3070700,{"date":978,"open":916,"high":922,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-05",32.33,32.55,0.36,1.12,2573900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":381,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-04",32.32,32.48,32.15,32.19,-0.53,3266200,{"date":993,"open":994,"high":900,"low":916,"close":916,"change":505,"percent_change":995,"volume":996,"transactions":9,"vwap":916},"2026-05-01",32.51,-0.34,3044300,{"date":998,"open":999,"high":994,"low":999,"close":968,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":968},"2026-04-30",31.99,0.53,1.66,2886900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":72,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-29",31.95,32.0099983,31.82,31.94,0.22,3729400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":581,"percent_change":268,"volume":1017,"transactions":9,"vwap":1016},"2026-04-28",32,32.049999,31.8,31.87,3685000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1013,"change":306,"percent_change":307,"volume":1023,"transactions":9,"vwap":1013},"2026-04-27",32.029999,32.21,31.96,2494100,{"date":1025,"open":1026,"high":1027,"low":1013,"close":1020,"change":307,"percent_change":918,"volume":1028,"transactions":9,"vwap":1020},"2026-04-24",32.22,32.26,3291200,{"date":1030,"open":1022,"high":1031,"low":1032,"close":1033,"change":297,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-23",32.18,31.86,32.12,0.6,3393300,{"date":1037,"open":1038,"high":1039,"low":1032,"close":1040,"change":555,"percent_change":209,"volume":1041,"transactions":9,"vwap":1040},"2026-04-22",32.080002,32.14,31.93,2929200,{"date":1043,"open":988,"high":1026,"low":1044,"close":1045,"change":46,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-21",31.83,31.88,-0.65,4722700,{"date":1049,"open":1050,"high":1031,"low":1014,"close":1051,"change":563,"percent_change":563,"volume":1052,"transactions":9,"vwap":1051},"2026-04-20",32.07,32.09,3553000,{"date":1054,"open":1055,"high":1026,"low":1056,"close":1051,"change":814,"percent_change":88,"volume":1057,"transactions":9,"vwap":1051},"2026-04-17",31.91,31.89,4586600,{"date":1059,"open":1060,"high":1044,"low":1060,"close":1015,"change":637,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1015},"2026-04-16",31.67,0.38,4628000,{"date":1064,"open":1015,"high":1065,"low":1066,"close":1067,"change":581,"percent_change":268,"volume":1068,"transactions":9,"vwap":1067},"2026-04-15",31.81,31.58,31.68,4342500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1065,"change":467,"percent_change":545,"volume":1074,"transactions":9,"vwap":1065},"2026-04-14",31.69,31.85,31.57,3821200,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-13",31.37,31.72,0.23,0.73,3052600,{"date":1083,"open":1084,"high":1078,"low":1085,"close":1086,"change":417,"percent_change":229,"volume":1087,"transactions":9,"vwap":1086},"2026-04-10",31.7,31.45,31.49,20911700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1067,"change":209,"percent_change":190,"volume":1093,"transactions":9,"vwap":1067},"2026-04-09",31.44,31.76,31.43,4300300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-08",31.28,31.53,31.25,31.52,0.77,2.5,5116300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":247,"volume":1110,"transactions":9,"vwap":1108},"2026-04-07",30.72,30.8,30.58,30.75,-0.08,3934800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":843,"percent_change":781,"volume":1116,"transactions":9,"vwap":1114},"2026-04-06",30.69,30.83,30.63,5682500,{"date":1118,"open":1119,"high":1106,"low":1120,"close":1121,"change":390,"percent_change":409,"volume":1122,"transactions":9,"vwap":1121},"2026-04-02",30.34,30.32,30.68,4392300,{"date":1124,"open":1125,"high":1108,"low":1125,"close":1126,"change":637,"percent_change":258,"volume":1127,"transactions":9,"vwap":1126},"2026-04-01",30.56,30.62,7141400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1034,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-31",30.2,30.53,30.049999,30.5,2.01,6022200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":581,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-30",30.3,30.33,29.79,29.9,-0.43,7507600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":428,"percent_change":342,"volume":1150,"transactions":9,"vwap":1149},"2026-03-27",30.27,30.36,29.97,30.030001,5493900,{"date":1152,"open":1153,"high":1154,"low":1138,"close":1120,"change":116,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1120},"2026-03-26",30.49,30.65,-1.04,6633900,{"date":1158,"open":1159,"high":1108,"low":1160,"close":1161,"change":871,"percent_change":306,"volume":1162,"transactions":9,"vwap":1161},"2026-03-25",30.66,30.48,30.64,3209700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1154,"change":843,"percent_change":781,"volume":1168,"transactions":9,"vwap":1154},"2026-03-24",30.31,30.81,30.29,3567300,{"date":1170,"open":1115,"high":1114,"low":1171,"close":1133,"change":545,"percent_change":796,"volume":1172,"transactions":9,"vwap":1133},"2026-03-23",30.44,4112300,{"date":1174,"open":1107,"high":1154,"low":1175,"close":1176,"change":582,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-20",30.09,30.22,-1.21,7035600,{"date":1180,"open":1181,"high":1108,"low":1182,"close":1183,"change":306,"percent_change":427,"volume":1184,"transactions":9,"vwap":1183},"2026-03-19",30.39,30.37,30.59,9050200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1126,"change":790,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1126},"2026-03-18",30.93,30.96,30.6,-1.35,6815000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":458,"percent_change":981,"volume":1198,"transactions":9,"vwap":1197},"2026-03-17",31.11,31.21,31.030001,31.040001,4030100,{"date":1200,"open":1201,"high":1194,"low":1202,"close":1187,"change":200,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1187},"2026-03-16",30.95,30.88,0.78,5814500,{"date":1206,"open":1207,"high":1208,"low":1161,"close":1113,"change":555,"percent_change":209,"volume":1209,"transactions":9,"vwap":1113},"2026-03-13",30.82,30.98,4309600,{"date":1211,"open":1212,"high":1213,"low":1126,"close":1161,"change":1214,"percent_change":66,"volume":1215,"transactions":9,"vwap":1161},"2026-03-12",30.79,30.9,-0.4,3750300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1197,"change":332,"percent_change":438,"volume":1221,"transactions":9,"vwap":1197},"2026-03-11",31.07,31.15,30.91,4469500,{"date":1223,"open":1219,"high":1224,"low":1196,"close":1225,"change":427,"percent_change":116,"volume":1226,"transactions":9,"vwap":1225},"2026-03-10",31.46,31.09,5879100,{"date":1228,"open":1212,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":795,"volume":1233,"transactions":9,"vwap":1231},"2026-03-09",31.26,30.51,31.19,0.1,6560100,{"date":1235,"open":1194,"high":1236,"low":1237,"close":1225,"change":582,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1225},"2026-03-06",31.18,30.85,-1.18,4475500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1224,"change":1214,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1224},"2026-03-05",31.66,31.75,31.24,-1.26,4178400,{"date":1248,"open":1007,"high":1249,"low":1250,"close":1032,"change":637,"percent_change":1061,"volume":1251,"transactions":9,"vwap":1032},"2026-03-04",31.92,31.6,6470600,{"date":1253,"open":1254,"high":1032,"low":1255,"close":1256,"change":268,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-03",31.65,31.27,31.74,-1.28,6454500,{"date":1260,"open":1013,"high":1027,"low":1005,"close":988,"change":1109,"percent_change":162,"volume":1261,"transactions":9,"vwap":988},"2026-03-02",5115900,{"date":1263,"open":1264,"high":1027,"low":1022,"close":1265,"change":871,"percent_change":306,"volume":1266,"transactions":9,"vwap":1265},"2026-02-27",32.040001,32.23,3819500,{"date":1268,"open":1026,"high":1269,"low":1014,"close":1270,"change":390,"percent_change":297,"volume":1271,"transactions":9,"vwap":1270},"2026-02-26",32.37,32.24,4852600,{"date":1273,"open":1031,"high":1274,"low":1275,"close":1031,"change":72,"percent_change":1009,"volume":1276,"transactions":9,"vwap":1031},"2026-02-25",32.25,32.02,2895000,{"date":1278,"open":1055,"high":988,"low":1055,"close":1279,"change":925,"percent_change":298,"volume":1280,"transactions":9,"vwap":1279},"2026-02-24",32.11,3533600,{"date":1282,"open":1279,"high":1283,"low":1007,"close":1040,"change":428,"percent_change":363,"volume":1284,"transactions":9,"vwap":1040},"2026-02-23",32.29,5191000,{"date":1286,"open":1264,"high":1027,"low":1022,"close":1026,"change":458,"percent_change":819,"volume":1287,"transactions":9,"vwap":1026},"2026-02-20",5051600,{"date":1289,"open":1290,"high":989,"low":1291,"close":1279,"change":307,"percent_change":918,"volume":1292,"transactions":9,"vwap":1279},"2026-02-19",32.13,31.97,5071200,{"date":1294,"open":1033,"high":1283,"low":1014,"close":1295,"change":257,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-18",32.2,0.41,6515800,{"date":1299,"open":1300,"high":1274,"low":1072,"close":1050,"change":306,"percent_change":307,"volume":1301,"transactions":9,"vwap":1050},"2026-02-17",32.099998,7210700,{"date":1303,"open":1032,"high":1027,"low":1091,"close":1300,"change":1304,"percent_change":1203,"volume":1305,"transactions":9,"vwap":1300},"2026-02-13",0.25,4737100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1072,"change":150,"percent_change":776,"volume":1311,"transactions":9,"vwap":1072},"2026-02-12",32.27,32.45,31.84,3541200,{"date":1313,"open":1274,"high":986,"low":1038,"close":1295,"change":257,"percent_change":1296,"volume":1314,"transactions":9,"vwap":1295},"2026-02-11",4523700,{"date":1316,"open":1051,"high":1031,"low":1264,"close":1050,"change":871,"percent_change":306,"volume":1317,"transactions":9,"vwap":1050},"2026-02-10",5336900,{"date":1319,"open":999,"high":1039,"low":1249,"close":1038,"change":871,"percent_change":306,"volume":1320,"transactions":9,"vwap":1038},"2026-02-09",2820600,{"date":1322,"open":1323,"high":1290,"low":1250,"close":1051,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1051},"2026-02-06",31.63,0.68,2.16,4012600,{"date":1328,"open":1086,"high":1066,"low":1329,"close":1330,"change":447,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-05",31.33,31.41,-0.57,4057600,{"date":1334,"open":1335,"high":1071,"low":1090,"close":1336,"change":1232,"percent_change":795,"volume":1337,"transactions":9,"vwap":1336},"2026-02-04",31.56,31.59,5894400,{"date":1339,"open":1340,"high":1341,"low":1098,"close":1086,"change":637,"percent_change":1061,"volume":1342,"transactions":9,"vwap":1086},"2026-02-03",31.35,31.61,4503300,{"date":1344,"open":1197,"high":1330,"low":1197,"close":1077,"change":666,"percent_change":815,"volume":1345,"transactions":9,"vwap":1077},"2026-02-02",3228300,{"date":1347,"open":1348,"high":1236,"low":1349,"close":1194,"change":238,"percent_change":581,"volume":1350,"transactions":9,"vwap":1194},"2026-01-30",31.059999,30.84,4104100,{"date":1352,"open":1236,"high":1329,"low":1201,"close":1219,"change":209,"percent_change":902,"volume":1353,"transactions":9,"vwap":1219},"2026-01-29",3393200,{"date":1355,"open":1356,"high":1225,"low":1187,"close":1356,"change":871,"percent_change":306,"volume":1357,"transactions":9,"vwap":1356},"2026-01-28",30.99,3349900,{"date":1359,"open":1360,"high":1361,"low":1237,"close":1362,"change":458,"percent_change":981,"volume":1363,"transactions":9,"vwap":1362},"2026-01-27",30.92,31.02,31,2312400,{"date":1365,"open":1349,"high":1201,"low":1207,"close":1366,"change":458,"percent_change":981,"volume":1367,"transactions":9,"vwap":1366},"2026-01-26",30.89,2605800,{"date":1369,"open":1237,"high":1202,"low":1159,"close":1370,"change":447,"percent_change":126,"volume":1371,"transactions":9,"vwap":1370},"2026-01-23",30.78,2948500,{"date":1373,"open":1374,"high":1194,"low":1360,"close":1188,"change":457,"percent_change":257,"volume":1375,"transactions":9,"vwap":1188},"2026-01-22",31.01,2553600,{"date":1377,"open":1154,"high":1361,"low":1154,"close":1360,"change":258,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1360},"2026-01-21",1.28,4600700,{"date":1381,"open":1159,"high":1212,"low":1382,"close":1131,"change":1142,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1131},"2026-01-20",30.47,-1.39,3577700,{"date":1386,"open":1201,"high":1361,"low":1387,"close":1188,"change":466,"percent_change":1232,"volume":1388,"transactions":9,"vwap":1188},"2026-01-16",30.87,3177200,{"date":1390,"open":1202,"high":1361,"low":1391,"close":1187,"change":486,"percent_change":844,"volume":1392,"transactions":9,"vwap":1187},"2026-01-15",30.86,3654900,{"date":1394,"open":1395,"high":1212,"low":1107,"close":1212,"change":257,"percent_change":837,"volume":1396,"transactions":9,"vwap":1212},"2026-01-14",30.61,2872000,{"date":1398,"open":1399,"high":1400,"low":1125,"close":1159,"change":871,"percent_change":306,"volume":1401,"transactions":9,"vwap":1159},"2026-01-13",30.73,30.76,4034900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":555,"percent_change":209,"volume":1408,"transactions":9,"vwap":1407},"2026-01-12",30.52,30.7,30.45,30.67,2462900,{"date":1410,"open":1411,"high":1159,"low":1411,"close":1126,"change":1304,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1126},"2026-01-09",30.46,0.82,2656100,{"date":1415,"open":1416,"high":1171,"low":1175,"close":1182,"change":1079,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1182},"2026-01-08",30.1,0.76,3133900,{"date":1420,"open":1133,"high":1421,"low":1422,"close":1423,"change":995,"percent_change":760,"volume":1424,"transactions":9,"vwap":1423},"2026-01-07",30.54,30.11,30.14,3796200,{"date":1426,"open":1427,"high":1421,"low":1427,"close":1160,"change":910,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1160},"2026-01-06",30.16,0.99,2348200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":545,"percent_change":894,"volume":1436,"transactions":9,"vwap":1435},"2026-01-05",29.99,30.26,29.98,30.18,3518400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1141,"change":814,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1141},"2026-01-02",29.72,29.94,29.56,0.98,3978500,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":95,"volume":1450,"transactions":9,"vwap":1448},"2025-12-31",29.84,29.6,29.61,-0.23,1783800,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1446,"change":238,"percent_change":581,"volume":1455,"transactions":9,"vwap":1446},"2025-12-30",29.91,29.81,2484000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":476,"percent_change":22,"volume":1462,"transactions":9,"vwap":1461},"2025-12-29",29.89,29.96,29.82,29.88,2896700,{"date":1464,"open":1465,"high":1459,"low":1466,"close":1440,"change":871,"percent_change":306,"volume":1467,"transactions":9,"vwap":1440},"2025-12-26",29.93,29.83,3265000,{"date":1469,"open":1460,"high":1432,"low":1460,"close":1470,"change":486,"percent_change":73,"volume":1471,"transactions":9,"vwap":1470},"2025-12-24",29.95,1524500,{"date":1473,"open":1140,"high":1446,"low":1474,"close":1454,"change":871,"percent_change":306,"volume":1475,"transactions":9,"vwap":1454},"2025-12-23",29.76,3478000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1460,"change":200,"percent_change":769,"volume":1481,"transactions":9,"vwap":1460},"2025-12-22",29.68,29.85,29.67,3450600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":458,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-19",29.52,29.71,29.48,29.58,0.37,3252000,{"date":1491,"open":1487,"high":1485,"low":1492,"close":1493,"change":457,"percent_change":486,"volume":1494,"transactions":9,"vwap":1493},"2025-12-18",29.42,29.47,4763600,{"date":1496,"open":1441,"high":1497,"low":1498,"close":1499,"change":592,"percent_change":157,"volume":1500,"transactions":9,"vwap":1499},"2025-12-17",29.65,29.4,29.43,4392100,{"date":1502,"open":1474,"high":1503,"low":1504,"close":1505,"change":247,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-16",29.78,29.41,29.5,-0.87,4731400,{"date":1509,"open":1510,"high":1479,"low":1497,"close":1474,"change":1232,"percent_change":819,"volume":1511,"transactions":9,"vwap":1474},"2025-12-15",29.8,3910100,{"date":1513,"open":1458,"high":1141,"low":1447,"close":1514,"change":333,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-12",29.66,-0.5,3241000,{"date":1518,"open":1519,"high":1446,"low":1519,"close":1454,"change":189,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1454},"2025-12-11",29.59,0.57,4189300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1009,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-10",29.3,29.7,29.25,29.64,0.75,3393400,{"date":1531,"open":1532,"high":1527,"low":1498,"close":1492,"change":1109,"percent_change":708,"volume":1533,"transactions":9,"vwap":1492},"2025-12-09",29.51,4005600,{"date":1535,"open":1497,"high":1497,"low":1536,"close":1505,"change":267,"percent_change":685,"volume":1537,"transactions":9,"vwap":1505},"2025-12-08",29.46,3482600,{"date":1539,"open":1480,"high":1503,"low":1540,"close":1527,"change":754,"percent_change":466,"volume":1541,"transactions":9,"vwap":1527},"2025-12-05",29.63,2773500,{"date":1543,"open":1544,"high":1525,"low":1441,"close":1540,"change":754,"percent_change":466,"volume":1545,"transactions":9,"vwap":1540},"2025-12-04",29.62,2651600,{"date":1547,"open":1492,"high":1497,"low":1504,"close":1544,"change":1304,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1544},"2025-12-03",0.85,4085400,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":871,"percent_change":306,"volume":1555,"transactions":9,"vwap":1554},"2025-12-02",29.45,29.28,29.37,3928600,{"date":1557,"open":1504,"high":1558,"low":1559,"close":1560,"change":417,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-01",29.57,29.36,29.38,-0.64,3184200,{"date":1564,"open":1504,"high":1448,"low":1565,"close":1558,"change":297,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1558},"2025-11-28",29.39,0.65,1150600,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1560,"change":220,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1560},"2025-11-26",29.21,29.49,0.72,4189100,{"date":1575,"open":1576,"high":1570,"low":1577,"close":1578,"change":1488,"percent_change":1378,"volume":1579,"transactions":9,"vwap":1578},"2025-11-25",28.83,28.82,29.17,3350700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1232,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-24",28.75,28.87,28.61,28.8,0.35,3610600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":487,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-21",28.41,28.84,28.35,28.7,1.41,3954600,{"date":1597,"open":1583,"high":1598,"low":26,"close":1599,"change":341,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-20",28.97,28.3,-1.15,4528400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":306,"percent_change":427,"volume":1608,"transactions":9,"vwap":1607},"2025-11-19",28.67,28.74,28.51,28.63,2597500,{"date":1610,"open":1611,"high":1576,"low":1612,"close":1613,"change":871,"percent_change":306,"volume":1614,"transactions":9,"vwap":1613},"2025-11-18",28.58,28.53,28.66,3959800,{"date":1616,"open":1617,"high":1618,"low":1611,"close":1604,"change":116,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1604},"2025-11-17",28.96,29.049999,-1.1,5392600,{"date":1622,"open":1623,"high":1624,"low":1591,"close":1625,"change":307,"percent_change":362,"volume":1626,"transactions":9,"vwap":1625},"2025-11-14",28.9,29.14,28.99,2632900,{"date":1628,"open":1629,"high":1504,"low":1618,"close":1630,"change":362,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-13",29.34,29.08,-1.05,3469300,{"date":1634,"open":1635,"high":1486,"low":1635,"close":1565,"change":458,"percent_change":1061,"volume":1636,"transactions":9,"vwap":1565},"2025-11-12",29.31,3358000,{"date":1638,"open":1624,"high":1639,"low":1640,"close":1553,"change":925,"percent_change":601,"volume":1641,"transactions":9,"vwap":1553},"2025-11-11",29.33,29.09,2889600,{"date":1643,"open":1618,"high":1644,"low":1645,"close":1646,"change":843,"percent_change":902,"volume":1647,"transactions":9,"vwap":1646},"2025-11-10",29.15,28.88,29.1,3452800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":409,"percent_change":399,"volume":1653,"transactions":9,"vwap":1651},"2025-11-07",28.71,28.95,28.64,3714500,{"date":1655,"open":1577,"high":1656,"low":1657,"close":1582,"change":427,"percent_change":150,"volume":1658,"transactions":9,"vwap":1582},"2025-11-06",28.92,28.69,2887100,{"date":1660,"open":1657,"high":1651,"low":1657,"close":1661,"change":409,"percent_change":399,"volume":1662,"transactions":9,"vwap":1661},"2025-11-05",28.85,2506400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":267,"percent_change":382,"volume":1669,"transactions":9,"vwap":1668},"2025-11-04",28.59,28.73,28.54,28.65,3341000,{"date":1671,"open":1623,"high":1623,"low":1611,"close":1672,"change":121,"percent_change":790,"volume":1673,"transactions":9,"vwap":1672},"2025-11-03",28.79,2671800,{"date":1675,"open":1577,"high":1625,"low":1676,"close":1677,"change":466,"percent_change":1232,"volume":1678,"transactions":9,"vwap":1677},"2025-10-31",28.76,28.91,2767100,{"date":1680,"open":1681,"high":1644,"low":1661,"close":1645,"change":427,"percent_change":150,"volume":1682,"transactions":9,"vwap":1645},"2025-10-30",28.86,5834800,{"date":1684,"open":1685,"high":1686,"low":1623,"close":1687,"change":162,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-29",29.18,29.22,28.98,-0.86,3101200,{"date":1691,"open":1492,"high":1492,"low":1686,"close":1692,"change":38,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-28",29.23,-0.75,3568400,{"date":1696,"open":1492,"high":1493,"low":1559,"close":1552,"change":637,"percent_change":1296,"volume":1697,"transactions":9,"vwap":1552},"2025-10-27",2195000,{"date":1699,"open":1560,"high":1492,"low":1635,"close":1639,"change":257,"percent_change":844,"volume":1700,"transactions":9,"vwap":1639},"2025-10-24",2690100,{"date":1702,"open":1703,"high":1526,"low":1618,"close":1704,"change":458,"percent_change":1061,"volume":1705,"transactions":9,"vwap":1704},"2025-10-23",29.11,29.2,2555800,{"date":1707,"open":1686,"high":1686,"low":1617,"close":1640,"change":505,"percent_change":775,"volume":1708,"transactions":9,"vwap":1640},"2025-10-22",4911900,{"date":1710,"open":1711,"high":1635,"low":1712,"close":1704,"change":754,"percent_change":466,"volume":1713,"transactions":9,"vwap":1704},"2025-10-21",29.19,29.12,2489400,{"date":1715,"open":1630,"high":1570,"low":1716,"close":1711,"change":1079,"percent_change":353,"volume":1717,"transactions":9,"vwap":1711},"2025-10-20",29.07,2686900,{"date":1719,"open":1661,"high":1720,"low":1585,"close":1617,"change":257,"percent_change":844,"volume":1721,"transactions":9,"vwap":1617},"2025-10-17",29.01,3817300,{"date":1723,"open":1644,"high":1578,"low":1582,"close":1576,"change":918,"percent_change":342,"volume":1724,"transactions":9,"vwap":1576},"2025-10-16",4052100,{"date":1726,"open":1644,"high":1639,"low":1623,"close":1703,"change":1232,"percent_change":819,"volume":1727,"transactions":9,"vwap":1703},"2025-10-15",3924600,{"date":1729,"open":1665,"high":1624,"low":1730,"close":1720,"change":200,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1720},"2025-10-14",28.56,0.83,3587200,{"date":1734,"open":1735,"high":1591,"low":1735,"close":1736,"change":893,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-13",28.62,28.77,1.09,1829500,{"date":1740,"open":1716,"high":1741,"low":1742,"close":1743,"change":990,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-10",29.13,28.45,28.46,-1.83,2965600,{"date":1747,"open":1686,"high":1748,"low":1749,"close":1625,"change":447,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1625},"2025-10-09",29.24,28.93,-0.62,2437000,{"date":1753,"open":1578,"high":1692,"low":1618,"close":1578,"change":466,"percent_change":1232,"volume":1754,"transactions":9,"vwap":1578},"2025-10-08",1400300,{"date":1756,"open":1757,"high":1635,"low":1716,"close":1624,"change":307,"percent_change":362,"volume":1758,"transactions":9,"vwap":1624},"2025-10-07",29.29,3120600,{"date":1760,"open":1761,"high":1559,"low":1711,"close":1692,"change":306,"percent_change":427,"volume":1762,"transactions":9,"vwap":1692},"2025-10-06",29.35,1950100,{"date":1764,"open":1704,"high":1498,"low":1578,"close":1765,"change":637,"percent_change":1296,"volume":1766,"transactions":9,"vwap":1765},"2025-10-03",29.26,2023200,{"date":1768,"open":1646,"high":1570,"low":1769,"close":1624,"change":306,"percent_change":427,"volume":1770,"transactions":9,"vwap":1624},"2025-10-02",29.040001,2290500,{"date":1772,"open":1618,"high":1704,"low":1773,"close":1578,"change":390,"percent_change":220,"volume":1774,"transactions":9,"vwap":1578},"2025-10-01",29.030001,2776500,{"date":1776,"open":1625,"high":1624,"low":1677,"close":1703,"change":199,"percent_change":545,"volume":1777,"transactions":9,"vwap":1703},"2025-09-30",2659200,{"date":1779,"open":1741,"high":1741,"low":1780,"close":1773,"change":754,"percent_change":466,"volume":1781,"transactions":9,"vwap":1773},"2025-09-29",28.94,3072100,{"date":1783,"open":1645,"high":1618,"low":1583,"close":1784,"change":200,"percent_change":1731,"volume":1785,"transactions":9,"vwap":1784},"2025-09-26",29.02,2121000,{"date":1787,"open":1681,"high":1788,"low":1657,"close":1789,"change":267,"percent_change":106,"volume":1790,"transactions":9,"vwap":1789},"2025-09-25",28.89,28.78,3115200,{"date":1792,"open":1720,"high":1618,"low":1623,"close":1656,"change":1449,"percent_change":81,"volume":1793,"transactions":9,"vwap":1656},"2025-09-24",3057300,{"date":1795,"open":1646,"high":1524,"low":1640,"close":1644,"change":390,"percent_change":220,"volume":1796,"transactions":9,"vwap":1644},"2025-09-23",2201600,{"date":1798,"open":1625,"high":1644,"low":1617,"close":1640,"change":457,"percent_change":486,"volume":1799,"transactions":9,"vwap":1640},"2025-09-22",2286000,{"date":1801,"open":1712,"high":1685,"low":1617,"close":1618,"change":332,"percent_change":381,"volume":1802,"transactions":9,"vwap":1618},"2025-09-19",2793700,{"date":1804,"open":1784,"high":1805,"low":1651,"close":1646,"change":486,"percent_change":210,"volume":1806,"transactions":9,"vwap":1646},"2025-09-18",29.16,3512700,{"date":1808,"open":1623,"high":1685,"low":1809,"close":1617,"change":1232,"percent_change":1586,"volume":1810,"transactions":9,"vwap":1617},"2025-09-17",28.81,3244500,{"date":1812,"open":1780,"high":1625,"low":1672,"close":1681,"change":145,"percent_change":592,"volume":1813,"transactions":9,"vwap":1681},"2025-09-16",2477100,{"date":1815,"open":1720,"high":1773,"low":1661,"close":1645,"change":476,"percent_change":46,"volume":1816,"transactions":9,"vwap":1645},"2025-09-15",2631700,{"date":1818,"open":1630,"high":1741,"low":1656,"close":1780,"change":46,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1780},"2025-09-12",-0.72,2073700,{"date":1822,"open":1576,"high":1805,"low":1576,"close":1644,"change":1586,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1644},"2025-09-11",1.22,3129300,{"date":1826,"open":1736,"high":1788,"low":1650,"close":1585,"change":843,"percent_change":902,"volume":1827,"transactions":9,"vwap":1585},"2025-09-10",4048600,{"date":1829,"open":1584,"high":1830,"low":1831,"close":1668,"change":871,"percent_change":306,"volume":1832,"transactions":9,"vwap":1668},"2025-09-09",28.68,28.57,3558400,{"date":1834,"open":1668,"high":1613,"low":1835,"close":1613,"change":563,"percent_change":563,"volume":1836,"transactions":9,"vwap":1613},"2025-09-08",28.48,4659200,{"date":1838,"open":1789,"high":1645,"low":1667,"close":1613,"change":1109,"percent_change":918,"volume":1839,"transactions":9,"vwap":1613},"2025-09-05",4238100,{"date":1841,"open":1611,"high":1676,"low":1606,"close":1605,"change":1009,"percent_change":1100,"volume":1842,"transactions":9,"vwap":1605},"2025-09-04",2257600,{"date":1844,"open":1611,"high":1607,"low":1845,"close":1846,"change":581,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-03",28.39,28.52,-0.45,3936900,{"date":1850,"open":1831,"high":1668,"low":1851,"close":1668,"change":427,"percent_change":150,"volume":1852,"transactions":9,"vwap":1668},"2025-09-02",28.43,11895200,{"date":1854,"open":1676,"high":1576,"low":1604,"close":1582,"change":563,"percent_change":563,"volume":1855,"transactions":9,"vwap":1582},"2025-08-29",2973000,{"date":1857,"open":1672,"high":1672,"low":1668,"close":1582,"change":871,"percent_change":306,"volume":1858,"transactions":9,"vwap":1582},"2025-08-28",1650200,{"date":1860,"open":1668,"high":1585,"low":1607,"close":1676,"change":199,"percent_change":545,"volume":1861,"transactions":9,"vwap":1676},"2025-08-27",2386600,{"date":1863,"open":1864,"high":1657,"low":1667,"close":1830,"change":1232,"percent_change":1586,"volume":1865,"transactions":9,"vwap":1830},"2025-08-26",28.55,1653500,{"date":1867,"open":1666,"high":1789,"low":1611,"close":1611,"change":46,"percent_change":740,"volume":1868,"transactions":9,"vwap":1611},"2025-08-25",2883300,{"date":1870,"open":1606,"high":1645,"low":1606,"close":1672,"change":487,"percent_change":1594,"volume":1871,"transactions":9,"vwap":1672},"2025-08-22",3102200,{"date":1873,"open":1845,"high":1742,"low":26,"close":1845,"change":307,"percent_change":116,"volume":1874,"transactions":9,"vwap":1845},"2025-08-21",1455200,{"date":1876,"open":1851,"high":1667,"low":1877,"close":1835,"change":199,"percent_change":545,"volume":1878,"transactions":9,"vwap":1835},"2025-08-20",28.38,4974900,{"date":1880,"open":1881,"high":1606,"low":1881,"close":1882,"change":257,"percent_change":572,"volume":1883,"transactions":9,"vwap":1882},"2025-08-19",28.28,28.4,2821300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":563,"percent_change":563,"volume":1890,"transactions":9,"vwap":1889},"2025-08-18",28.23,28.32,28.22,28.27,2500900,{"date":1892,"open":1882,"high":1882,"low":1893,"close":1889,"change":427,"percent_change":150,"volume":1894,"transactions":9,"vwap":1889},"2025-08-15",28.24,3855400,{"date":1896,"open":1897,"high":1845,"low":1888,"close":1898,"change":1109,"percent_change":918,"volume":1899,"transactions":9,"vwap":1898},"2025-08-14",28.33,28.37,2647000,{"date":1901,"open":26,"high":1902,"low":1889,"close":1742,"change":220,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1742},"2025-08-13",28.47,0.74,3647800,{"date":1906,"open":1907,"high":1893,"low":1908,"close":1893,"change":910,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1893},"2025-08-12",28.030001,28.02,1.07,2021600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":332,"percent_change":447,"volume":1917,"transactions":9,"vwap":1916},"2025-08-11",28.040001,28.11,27.89,27.94,3967900,{"date":1919,"open":1920,"high":1921,"low":1915,"close":1922,"change":843,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-08",27.92,28.059999,27.99,0.54,1596900,{"date":1926,"open":1922,"high":1921,"low":1927,"close":1928,"change":871,"percent_change":238,"volume":1929,"transactions":9,"vwap":1928},"2025-08-07",27.74,27.84,2869800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":754,"percent_change":457,"volume":1936,"transactions":9,"vwap":1935},"2025-08-06",27.88,27.95,27.78,27.85,2346800,{"date":1938,"open":1932,"high":1933,"low":1939,"close":1928,"change":306,"percent_change":505,"volume":1940,"transactions":9,"vwap":1928},"2025-08-05",27.75,1776700,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":666,"percent_change":894,"volume":1945,"transactions":9,"vwap":1944},"2025-08-04",27.68,27.87,2673200,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":38,"percent_change":81,"volume":1951,"transactions":9,"vwap":1950},"2025-08-01",27.69,27.39,27.61,2256600,{"date":1953,"open":1954,"high":1955,"low":1934,"close":1956,"change":247,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-07-31",27.96,28.12,27.83,-0.93,1715900,{"date":1960,"open":1961,"high":1881,"low":1916,"close":1962,"change":381,"percent_change":229,"volume":1963,"transactions":9,"vwap":1962},"2025-07-30",28.26,28.09,1667400,{"date":1965,"open":1881,"high":1966,"low":1967,"close":1961,"change":563,"percent_change":563,"volume":1968,"transactions":9,"vwap":1961},"2025-07-29",28.31,28.19,2626400,{"date":1970,"open":1898,"high":1877,"low":1971,"close":1961,"change":581,"percent_change":439,"volume":1972,"transactions":9,"vwap":1961},"2025-07-28",28.21,2266100,{"date":1974,"open":1966,"high":1882,"low":1975,"close":1845,"change":467,"percent_change":795,"volume":1976,"transactions":9,"vwap":1845},"2025-07-25",28.2,1964000,{"date":1978,"open":1887,"high":1882,"low":1889,"close":1599,"change":427,"percent_change":150,"volume":1979,"transactions":9,"vwap":1599},"2025-07-24",2877600,{"date":1981,"open":1961,"high":1882,"low":1893,"close":1882,"change":200,"percent_change":1548,"volume":1982,"transactions":9,"vwap":1882},"2025-07-23",3084500,{"date":1984,"open":1933,"high":1971,"low":1933,"close":1985,"change":409,"percent_change":1572,"volume":1986,"transactions":9,"vwap":1985},"2025-07-22",28.16,2144500,{"date":1988,"open":1989,"high":1990,"low":1933,"close":1954,"change":306,"percent_change":505,"volume":1991,"transactions":9,"vwap":1954},"2025-07-21",28.049999,28.14,1210200,{"date":1993,"open":1994,"high":1955,"low":1916,"close":1922,"change":238,"percent_change":267,"volume":1995,"transactions":9,"vwap":1922},"2025-07-18",28.1,1024800,{"date":1997,"open":1998,"high":1913,"low":1998,"close":1907,"change":409,"percent_change":1572,"volume":1999,"transactions":9,"vwap":1907},"2025-07-17",27.79,1134300,{"date":2001,"open":2002,"high":1935,"low":2003,"close":1956,"change":257,"percent_change":73,"volume":2004,"transactions":9,"vwap":1956},"2025-07-16",27.8,27.54,1603800,{"date":2006,"open":1921,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":1257,"volume":2010,"transactions":9,"vwap":2008},"2025-07-15",28.08,27.7,-0.36,1356200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1921,"change":555,"percent_change":925,"volume":2016,"transactions":9,"vwap":1921},"2025-07-14",27.97,28.07,27.91,1635300,{"date":2018,"open":1913,"high":2014,"low":1916,"close":2019,"change":417,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-07-11",28.01,-0.67,1291200,{"date":2023,"open":2019,"high":1961,"low":1922,"close":1975,"change":297,"percent_change":1324,"volume":2024,"transactions":9,"vwap":1975},"2025-07-10",1235100,{"date":2026,"open":1908,"high":1913,"low":1932,"close":2019,"change":72,"percent_change":1304,"volume":2027,"transactions":9,"vwap":2019},"2025-07-09",1313300,{"date":2029,"open":2030,"high":1913,"low":2015,"close":1916,"change":145,"percent_change":592,"volume":2031,"transactions":9,"vwap":1916},"2025-07-08",27.93,3416500,{"date":2033,"open":1994,"high":1985,"low":1928,"close":1954,"change":22,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1954},"2025-07-07",-0.71,1438900,{"date":2037,"open":1921,"high":1888,"low":1989,"close":1985,"change":486,"percent_change":856,"volume":2038,"transactions":9,"vwap":1985},"2025-07-03",709200,{"date":2040,"open":1933,"high":1908,"low":2041,"close":1908,"change":72,"percent_change":1304,"volume":2042,"transactions":9,"vwap":1908},"2025-07-02",27.86,1110300,{"date":2044,"open":2045,"high":1907,"low":2045,"close":1933,"change":545,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1933},"2025-07-01",27.63,1.01,1934600,{"date":2049,"open":1950,"high":2008,"low":2050,"close":2051,"change":257,"percent_change":73,"volume":2052,"transactions":9,"vwap":2051},"2025-06-30",27.53,27.67,1774200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2003,"change":1232,"percent_change":981,"volume":2058,"transactions":9,"vwap":2003},"2025-06-27",27.48,27.66,27.42,2606900,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":409,"percent_change":1080,"volume":2064,"transactions":9,"vwap":2063},"2025-06-26",27.3,27.46,27.44,1625800,{"date":2066,"open":1949,"high":1949,"low":2067,"close":2068,"change":995,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-06-25",27.22,27.24,-1.23,2444100,{"date":2072,"open":2063,"high":2073,"low":2074,"close":2075,"change":1304,"percent_change":88,"volume":2076,"transactions":9,"vwap":2075},"2025-06-24",27.62,27.4,27.58,2689900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":409,"percent_change":1903,"volume":2083,"transactions":9,"vwap":2082},"2025-06-23",27.15,27.35,27.01,27.33,1371100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":555,"percent_change":925,"volume":2090,"transactions":9,"vwap":2089},"2025-06-20",27.18,27.25,27.08,27.13,1282700,{"date":2092,"open":2093,"high":2068,"low":2094,"close":2088,"change":555,"percent_change":925,"volume":2095,"transactions":9,"vwap":2088},"2025-06-18",27.059999,27.040001,1449100,{"date":2097,"open":2098,"high":2099,"low":2081,"close":2100,"change":38,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-06-17",27.16,27.23,27.030001,-0.81,1334500,{"date":2104,"open":2099,"high":1949,"low":2105,"close":2087,"change":209,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2087},"2025-06-16",27.2,0.59,1203000,{"date":2109,"open":2110,"high":2111,"low":2100,"close":2112,"change":1449,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-06-13",27.14,27.31,27.09,-0.84,1389000,{"date":2116,"open":2079,"high":2082,"low":2112,"close":2117,"change":637,"percent_change":675,"volume":2118,"transactions":9,"vwap":2117},"2025-06-12",27.32,1272000,{"date":2120,"open":2061,"high":2061,"low":2121,"close":2105,"change":332,"percent_change":447,"volume":2122,"transactions":9,"vwap":2105},"2025-06-11",27.12,1525400,{"date":2124,"open":2098,"high":2061,"low":2110,"close":2087,"change":257,"percent_change":210,"volume":2125,"transactions":9,"vwap":2087},"2025-06-10",1183500,{"date":2127,"open":2128,"high":2068,"low":2100,"close":2121,"change":754,"percent_change":457,"volume":2129,"transactions":9,"vwap":2121},"2025-06-09",27.17,1386100,{"date":2131,"open":2132,"high":2128,"low":2081,"close":2133,"change":666,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-06-06",27.07,27.11,0.97,1410500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":238,"percent_change":333,"volume":2142,"transactions":9,"vwap":2141},"2025-06-05",26.94,26.98,26.79,26.85,1484700,{"date":2144,"open":2088,"high":2088,"low":2145,"close":2145,"change":581,"percent_change":106,"volume":2146,"transactions":9,"vwap":2145},"2025-06-04",26.89,1920100,{"date":2148,"open":2149,"high":2094,"low":2150,"close":2151,"change":209,"percent_change":1034,"volume":2152,"transactions":9,"vwap":2151},"2025-06-03",26.82,26.75,27.02,1455600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":390,"percent_change":1009,"volume":2158,"transactions":9,"vwap":2156},"2025-06-02",26.76,26.86,26.53,1798300,{"date":2160,"open":2161,"high":2145,"low":2162,"close":2163,"change":754,"percent_change":457,"volume":2164,"transactions":9,"vwap":2163},"2025-05-30",26.71,26.6,26.8,2006700,{"date":2166,"open":2167,"high":2140,"low":2168,"close":2140,"change":637,"percent_change":844,"volume":2169,"transactions":9,"vwap":2140},"2025-05-29",26.77,26.55,1690500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":22,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-05-28",26.9,26.91,26.63,26.67,-0.74,1210000,{"date":2179,"open":2180,"high":2145,"low":2181,"close":2182,"change":1296,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-05-27",26.68,26.59,26.87,1.55,2552600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":238,"percent_change":333,"volume":2191,"transactions":9,"vwap":2190},"2025-05-23",26.26,26.52,26.21,26.46,1524300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":476,"percent_change":1449,"volume":2198,"transactions":9,"vwap":2197},"2025-05-22",26.51,26.64,26.36,26.5,1488300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":2204,"percent_change":80,"volume":2205,"transactions":9,"vwap":2203},"2025-05-21",26.93,26.96,26.56,-0.51,1954300,{"date":2207,"open":2093,"high":2128,"low":2208,"close":2132,"change":1109,"percent_change":428,"volume":2209,"transactions":9,"vwap":2132},"2025-05-20",26.99,878500,{"date":2211,"open":2212,"high":2128,"low":2212,"close":2079,"change":646,"percent_change":72,"volume":2213,"transactions":9,"vwap":2079},"2025-05-19",26.92,1165200,{"date":2215,"open":2172,"high":2089,"low":2156,"close":2089,"change":1009,"percent_change":1412,"volume":2216,"transactions":9,"vwap":2089},"2025-05-16",1226300,{"date":2218,"open":2203,"high":2201,"low":2203,"close":2173,"change":819,"percent_change":1378,"volume":2219,"transactions":9,"vwap":2173},"2025-05-15",1244000,{"date":2221,"open":2161,"high":2161,"low":2188,"close":2222,"change":381,"percent_change":1561,"volume":2223,"transactions":9,"vwap":2222},"2025-05-14",26.57,2245500,{"date":2225,"open":2226,"high":2141,"low":2227,"close":2226,"change":145,"percent_change":592,"volume":2228,"transactions":9,"vwap":2226},"2025-05-13",26.74,26.72,1527800,{"date":2230,"open":2167,"high":2231,"low":2232,"close":2155,"change":1520,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2155},"2025-05-12",26.78,26.61,2.18,1319800,{"date":2236,"open":2187,"high":2237,"low":2238,"close":2239,"change":871,"percent_change":238,"volume":2240,"transactions":9,"vwap":2239},"2025-05-09",26.28,26.13,26.19,1092300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2243,"change":257,"percent_change":856,"volume":2246,"transactions":9,"vwap":2243},"2025-05-08",26.2,26.45,26.11,954500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":189,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-07",26,26.18,25.94,26.07,0.66,991300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":333,"percent_change":126,"volume":2261,"transactions":9,"vwap":2260},"2025-05-06",25.88,26.08,25.82,25.9,1130700,{"date":2263,"open":2264,"high":2239,"low":2265,"close":2266,"change":267,"percent_change":990,"volume":2267,"transactions":9,"vwap":2266},"2025-05-05",26.030001,25.95,26.049999,1078200,{"date":2269,"open":2252,"high":2270,"low":2271,"close":2239,"change":258,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2239},"2025-05-02",26.27,26.01,1.51,972100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":754,"percent_change":457,"volume":2280,"transactions":9,"vwap":2279},"2025-05-01",25.81,25.98,25.67,25.8,1136300,{"date":2282,"open":2283,"high":2260,"low":177,"close":2284,"change":563,"percent_change":563,"volume":2285,"transactions":9,"vwap":2284},"2025-04-30",25.63,25.79,1047500,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2284,"change":486,"percent_change":800,"volume":2290,"transactions":9,"vwap":2284},"2025-04-29",25.55,25.85,927700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1232,"percent_change":258,"volume":2297,"transactions":9,"vwap":2296},"2025-04-28",25.6,25.75,25.44,25.65,974500,{"date":181,"open":2299,"high":2300,"low":2301,"close":2288,"change":754,"percent_change":457,"volume":2302,"transactions":9,"vwap":2288},25.54,25.57,25.35,1287500]