[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNDF":3,"homepage-market-summary":30,"stock-historical-FNDF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FNDF","2026-10-02",{"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 Fundamental International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1007,0.5926,"Semi-Annual",{"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},53.84,53.62,53.9199,53.49,53.33,0.51,0.96,2384729.936631,56.475,42.32,1655850.728511992,81.4,3303,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":20,"is_up":11},"Financials","XLF",0.06,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36.19,1534957,560259182.127998,47.83,"2025-04-22",[181,184,194,205,216,226,237,248,258,268,279,289,298,308,319,329,340,349,359,368,378,388,397,406,416,426,434,442,452,460,470,479,486,494,503,512,521,529,539,550,558,568,576,586,596,607,617,628,636,646,655,665,674,685,696,707,717,727,737,748,753,760,766,774,779,784,791,798,804,811,818,823,830,837,843,851,858,865,872,878,886,891,896,903,908,915,920,926,932,939,943,950,955,959,967,973,978,984,991,998,1002,1007,1013,1018,1024,1032,1039,1046,1055,1062,1071,1078,1085,1093,1101,1108,1114,1120,1127,1134,1140,1146,1151,1157,1163,1170,1175,1182,1191,1200,1207,1215,1223,1231,1237,1245,1253,1260,1269,1276,1285,1292,1299,1306,1315,1319,1325,1332,1338,1345,1352,1356,1363,1368,1372,1378,1382,1387,1390,1394,1401,1405,1410,1416,1423,1431,1437,1443,1449,1454,1459,1464,1469,1476,1482,1487,1492,1498,1505,1511,1517,1524,1531,1539,1546,1552,1558,1564,1571,1579,1584,1590,1598,1604,1608,1615,1622,1630,1637,1644,1650,1656,1662,1671,1679,1684,1688,1693,1697,1704,1710,1714,1720,1726,1734,1741,1748,1757,1764,1772,1780,1784,1789,1795,1798,1803,1809,1815,1821,1828,1835,1839,1844,1849,1854,1857,1863,1868,1872,1877,1882,1889,1893,1900,1907,1914,1920,1925,1928,1934,1940,1944,1948,1956,1962,1968,1972,1977,1984,1987,1990,1995,2001,2005,2009,2014,2019,2025,2031,2037,2044,2050,2058,2064,2072,2078,2084,2091,2098,2102,2108,2114,2119,2122,2127,2133,2139,2143,2151,2158,2164,2171,2178,2185,2192,2198,2206,2214,2220,2228,2234,2240,2247,2253,2258,2264,2271,2277,2284,2288,2292,2296,2301,2308,2315,2321,2327,2330,2335,2338,2344,2352,2359,2365,2370,2376,2382,2386,2390,2395,2400,2405,2411,2417,2421,2426,2433,2437,2444,2449,2455,2463,2470,2477,2484,2490,2497,2504,2512,2519,2525,2532,2537,2543,2549,2555,2560,2564,2571,2577,2583,2588,2595,2602,2609],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},11546,53.7091,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",53.48,53.54,52.985,-0.42,-0.78,2587964.151665,12650,53.1699,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",54.29,54.295,53.72,53.75,-0.39,-0.72,2489529.473517,10374,53.978,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",54.25,54.32,53.845,54.14,-0.41,-0.75,2721983.506564,8971,54.0123,{"date":217,"open":218,"high":219,"low":220,"close":218,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",54.55,54.8136,54.345,-0.31,-0.57,1373441.650485,9102,54.554,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",54.62,54.88,54.46,54.86,0.48,0.88,1513457.217492,8525,54.7095,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",54.49,54.595,54.18,54.38,-0.15,-0.28,1531370.001713,8497,54.3637,{"date":249,"open":250,"high":251,"low":242,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",54.85,54.8852,54.53,-0.88,-1.59,1832846.722807,9528,54.6271,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":126,"volume":265,"transactions":266,"vwap":267},"2026-09-22",55.24,55.52,55.09,55.41,0.22,1567277.465074,8049,55.3028,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",55.28,55.3164,55.025,55.19,0.47,0.86,1733116.959321,6901,55.1757,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",54.77,54.5299,54.72,-0.77,-1.39,2591135.347841,11793,54.6284,{"date":290,"open":261,"high":291,"low":292,"close":293,"change":294,"percent_change":89,"volume":295,"transactions":296,"vwap":297},"2026-09-17",55.635,55.46,55.49,0.56,1469204.115003,7833,55.5236,{"date":299,"open":300,"high":261,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",55.48,54.585,54.93,-0.29,-0.53,1717093.731535,9142,55.268,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",55.16,55.255,55.01,55.22,-0.08,-0.14,2323313.934305,8613,55.1516,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":304,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",55.32,55.615,55.155,55.3,-0.95,1653484.492598,8448,55.4181,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",55.97,55.985,55.755,55.83,0.52,0.94,3115492.711051,11006,55.8529,{"date":341,"open":293,"high":342,"low":273,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",55.575,55.31,-0.52,-0.93,2523163.239655,9971,55.3192,{"date":350,"open":351,"high":352,"low":353,"close":334,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",56.16,56.215,55.765,-0.34,-0.61,1975763.979934,9787,55.9258,{"date":360,"open":361,"high":25,"low":362,"close":363,"change":315,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",56.4,56.145,56.17,-0.25,2858169.273998,9226,56.3205,{"date":369,"open":370,"high":371,"low":331,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",55.98,56.405,56.31,0.13,0.23,2313637.261698,9569,56.2322,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":116,"volume":385,"transactions":386,"vwap":387},"2026-09-03",56.04,56.2976,55.8724,56.18,0.63,2423979.996644,9796,56.1728,{"date":389,"open":343,"high":390,"low":391,"close":392,"change":393,"percent_change":22,"volume":394,"transactions":395,"vwap":396},"2026-09-02",55.585,55.275,55.55,0.28,2900133.566958,9848,55.473,{"date":398,"open":399,"high":291,"low":310,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",55.5,55.27,-0.3,-0.54,2241266.043391,10890,55.4226,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":121,"volume":413,"transactions":414,"vwap":415},"2026-08-31",55.75,55.87,55.415,55.57,0.14,1639163.082249,9441,55.5596,{"date":417,"open":334,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",55.91,55.33,55.43,-0.11,-0.2,1453943.845933,9801,55.5171,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":421,"percent_change":422,"volume":431,"transactions":432,"vwap":433},"2026-08-27",55.62,55.325,55.54,2576541.346006,11403,55.4657,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":303,"percent_change":344,"volume":439,"transactions":440,"vwap":441},"2026-08-26",55.85,55.95,55.65,1661133.344008,7943,55.7503,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":141,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",55.81,55.9699,55.68,55.94,0.58,2019105.768954,9431,55.8548,{"date":453,"open":454,"high":408,"low":455,"close":428,"change":456,"percent_change":200,"volume":457,"transactions":458,"vwap":459},"2026-08-24",55.6,55.51,-0.22,1141320.808143,8426,55.5912,{"date":461,"open":409,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",55.9599,55.78,55.84,0.46,0.83,1260432.59624,7749,55.8538,{"date":471,"open":419,"high":428,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",55.2423,55.38,0.05,0.09,1131155.620341,8542,55.3633,{"date":480,"open":399,"high":481,"low":482,"close":419,"change":126,"percent_change":38,"volume":483,"transactions":484,"vwap":485},"2026-08-19",55.56,55.1717,959024.440726,8206,55.3161,{"date":487,"open":343,"high":420,"low":488,"close":302,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",54.905,-0.76,-1.36,1371820.954579,9598,55.0581,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":474,"volume":500,"transactions":501,"vwap":502},"2026-08-17",55.58,55.88,55.69,0.03,1545572.183085,8634,55.7285,{"date":504,"open":505,"high":436,"low":411,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",55.72,55.66,0.19,0.34,1369481.816811,11820,55.6638,{"date":513,"open":514,"high":496,"low":515,"close":516,"change":107,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",55.4,55.36,55.47,0.11,1845568.494654,10606,55.4939,{"date":522,"open":261,"high":454,"low":523,"close":263,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",55.305,0.33,0.6,1488359.159824,11765,55.4057,{"date":530,"open":531,"high":523,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",55.21,54.985,55.08,0.16,0.29,1212655.993809,10714,55.1227,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",54.84,55.005,54.83,54.92,-0.27,-0.49,1231672.529681,9773,54.9381,{"date":551,"open":260,"high":552,"low":553,"close":273,"change":294,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",55.3099,54.9501,1.03,1309273.972675,12012,55.0931,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",54.7,54.9096,54.565,54.63,0,1566117.035424,12140,54.6852,{"date":569,"open":302,"high":570,"low":563,"close":563,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",54.99,-0.04,-0.07,1283867.526799,12268,54.7678,{"date":577,"open":578,"high":281,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",54.39,54.3,54.67,0.57,1.05,1712256.120742,14985,54.578,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":475,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",53.92,54.115,53.8093,54.1,0.17,1186425.240547,11240,53.9969,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",54.11,54.26,53.53,54.01,-0.32,-0.59,1362167.85359,11963,53.9825,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":432,"vwap":616},"2026-07-30",53.61,54.37,53.56,54.33,1.5,2.84,2484035.078536,54.1298,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",53.03,53.635,52.61,52.83,-0.1,-0.19,1746160.460151,11030,52.9937,{"date":629,"open":621,"high":630,"low":631,"close":632,"change":243,"percent_change":244,"volume":633,"transactions":634,"vwap":635},"2026-07-28",53.09,52.595,52.93,1208755.376411,7956,52.9262,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":412,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",53.29,53.39,52.815,53.08,0.26,1153103.615013,8036,53.019,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":564,"percent_change":564,"volume":652,"transactions":653,"vwap":654},"2026-07-24",52.97,53.24,52.86,52.94,1342576.514547,9206,53.0318,{"date":656,"open":657,"high":658,"low":659,"close":651,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",52.88,53.205,52.75,-0.46,-0.86,1519322.835212,7614,52.9359,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":592,"percent_change":141,"volume":671,"transactions":672,"vwap":673},"2026-07-22",53.45,53.605,53.375,53.4,934502.518639,5914,53.478,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",52.89,53.3091,52.72,53.23,0.82,1.56,1198438.600229,7128,53.1483,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",52.73,52.82,52.3605,52.41,-0.33,-0.63,1239440.236604,9225,52.6005,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",52.35,52.87,52.2659,52.74,-0.09,-0.17,1990975.61854,13882,52.7224,{"date":708,"open":709,"high":710,"low":711,"close":622,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",52.79,53.07,52.67,-0.44,-0.83,1353610.530723,11114,52.8485,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":517,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",53.2,53.365,52.8406,53.27,0.21,1226246.86806,9677,53.1235,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":581,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",53.21,53.465,53.113802,53.16,1.08,1570806.194807,11025,53.2242,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",52.76,52.91,52.51,52.59,-0.51,-0.96,1358393.165826,9722,52.6561,{"date":749,"open":750,"high":732,"low":739,"close":751,"change":524,"percent_change":384,"volume":752,"transactions":9,"vwap":751},"2026-07-10",52.96,53.099998,1068500,{"date":754,"open":755,"high":676,"low":756,"close":757,"change":758,"percent_change":507,"volume":759,"transactions":9,"vwap":757},"2026-07-09",52.63,52.62,52.77,0.1,1228600,{"date":761,"open":762,"high":763,"low":764,"close":711,"change":221,"percent_change":603,"volume":765,"transactions":9,"vwap":711},"2026-07-08",52.29,52.7,52.02,1008900,{"date":767,"open":768,"high":670,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",53.25,52.84,52.98,-0.55,-1.03,952600,{"date":775,"open":638,"high":776,"low":649,"close":600,"change":777,"percent_change":613,"volume":778,"transactions":9,"vwap":600},"2026-07-06",53.55,0.79,1404400,{"date":780,"open":769,"high":679,"low":781,"close":701,"change":782,"percent_change":116,"volume":783,"transactions":9,"vwap":701},"2026-07-02",52.37,0.59,1868200,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":355,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-01",52.049999,52.39,52.15,-1.16,1548600,{"date":792,"open":793,"high":794,"low":795,"close":739,"change":534,"percent_change":796,"volume":797,"transactions":9,"vwap":739},"2026-06-30",52.57,52.81,52.5,0.3,1757800,{"date":799,"open":800,"high":621,"low":801,"close":802,"change":499,"percent_change":107,"volume":803,"transactions":9,"vwap":802},"2026-06-29",52.55,52.080002,52.6,1316900,{"date":805,"open":806,"high":807,"low":808,"close":793,"change":691,"percent_change":809,"volume":810,"transactions":9,"vwap":793},"2026-06-26",52.47,52.85,52.42,-0.62,1181800,{"date":812,"open":813,"high":814,"low":800,"close":815,"change":581,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-25",52.95,53.12,52.9,1.09,1024200,{"date":819,"open":787,"high":741,"low":820,"close":821,"change":221,"percent_change":603,"volume":822,"transactions":9,"vwap":821},"2026-06-24",52.12,52.33,1193800,{"date":824,"open":756,"high":825,"low":795,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",53.0099983,52.64,-1.41,-2.61,1443400,{"date":831,"open":832,"high":241,"low":833,"close":834,"change":572,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-22",53.89,53.88,54.049999,-0.13,1223300,{"date":838,"open":241,"high":839,"low":840,"close":841,"change":642,"percent_change":232,"volume":842,"transactions":9,"vwap":841},"2026-06-18",54.24,53.99,54.12,1477900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":771,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-17",54.6,54.75,53.74,53.86,-1.01,1073100,{"date":852,"open":845,"high":853,"low":854,"close":855,"change":856,"percent_change":303,"volume":857,"transactions":9,"vwap":855},"2026-06-16",54.8,54.35,54.41,-0.16,1171000,{"date":859,"open":281,"high":860,"low":861,"close":862,"change":274,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-15",54.79,54.51,54.57,0.87,1014300,{"date":866,"open":867,"high":839,"low":868,"close":869,"change":723,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-12",53.77,53.57,54.099998,0.39,1022800,{"date":873,"open":769,"high":874,"low":755,"close":832,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":832},"2026-06-11",53.97,1.78,3.42,1395200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":284,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-10",52.48,52.92,52.07,52.11,-1.46,1149100,{"date":887,"open":18,"high":888,"low":889,"close":657,"change":703,"percent_change":602,"volume":890,"transactions":9,"vwap":657},"2026-06-09",53.65,51.97,1605900,{"date":892,"open":768,"high":670,"low":813,"close":893,"change":894,"percent_change":275,"volume":895,"transactions":9,"vwap":893},"2026-06-08",53.049999,0.45,1756400,{"date":897,"open":898,"high":899,"low":880,"close":802,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":802},"2026-06-05",53.78,53.93,-2.09,-3.82,1757900,{"date":904,"open":239,"high":281,"low":905,"close":906,"change":421,"percent_change":422,"volume":907,"transactions":9,"vwap":906},"2026-06-04",54.36,54.69,914000,{"date":909,"open":910,"high":911,"low":846,"close":853,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":853},"2026-06-03",55,55.099998,-0.37,-0.67,2270500,{"date":916,"open":560,"high":917,"low":560,"close":917,"change":918,"percent_change":136,"volume":919,"transactions":9,"vwap":917},"2026-06-02",55.17,0.36,1432700,{"date":921,"open":239,"high":922,"low":196,"close":923,"change":924,"percent_change":777,"volume":925,"transactions":9,"vwap":923},"2026-06-01",54.98,54.81,0.43,1553700,{"date":927,"open":218,"high":928,"low":929,"close":242,"change":592,"percent_change":930,"volume":931,"transactions":9,"vwap":242},"2026-05-29",54.68,54.31,0.31,1583200,{"date":933,"open":934,"high":905,"low":935,"close":936,"change":937,"percent_change":264,"volume":938,"transactions":9,"vwap":936},"2026-05-28",53.82,53.7,54.21,0.12,1368400,{"date":940,"open":241,"high":839,"low":833,"close":941,"change":456,"percent_change":211,"volume":942,"transactions":9,"vwap":941},"2026-05-27",54.09,1375500,{"date":944,"open":945,"high":946,"low":947,"close":929,"change":336,"percent_change":948,"volume":949,"transactions":9,"vwap":929},"2026-05-26",54.2,54.45,54.15,1.76,1068800,{"date":951,"open":952,"high":609,"low":21,"close":953,"change":244,"percent_change":344,"volume":954,"transactions":9,"vwap":953},"2026-05-22",53.5,53.37,1160000,{"date":956,"open":893,"high":898,"low":815,"close":888,"change":957,"percent_change":777,"volume":958,"transactions":9,"vwap":888},"2026-05-21",0.42,1595400,{"date":960,"open":961,"high":962,"low":963,"close":679,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":679},"2026-05-20",52.53,53.32,52.49,0.69,1.31,1281400,{"date":968,"open":690,"high":699,"low":969,"close":970,"change":971,"percent_change":489,"volume":972,"transactions":9,"vwap":970},"2026-05-19",52.22,52.54,-0.4,1218100,{"date":974,"open":770,"high":893,"low":961,"close":651,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":651},"2026-05-18",0.37,0.7,1538500,{"date":979,"open":711,"high":980,"low":787,"close":793,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":793},"2026-05-15",52.71,-1.06,-1.98,1017700,{"date":985,"open":986,"high":898,"low":987,"close":988,"change":989,"percent_change":373,"volume":990,"transactions":9,"vwap":988},"2026-05-14",53.69,53.58,53.63,0.07,1039200,{"date":992,"open":993,"high":987,"low":994,"close":611,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":611},"2026-05-13",53.22,53.11,0.61,1.15,1526700,{"date":999,"open":815,"high":1000,"low":961,"close":813,"change":402,"percent_change":849,"volume":1001,"transactions":9,"vwap":813},"2026-05-12",53.040001,4000500,{"date":1003,"open":639,"high":1004,"low":639,"close":20,"change":1005,"percent_change":146,"volume":1006,"transactions":9,"vwap":20},"2026-05-11",53.59,0.2,1213200,{"date":1008,"open":1000,"high":1009,"low":1010,"close":638,"change":1011,"percent_change":948,"volume":1012,"transactions":9,"vwap":638},"2026-05-08",53.3,53,0.92,1457500,{"date":1014,"open":1015,"high":1015,"low":821,"close":781,"change":253,"percent_change":1016,"volume":1017,"transactions":9,"vwap":781},"2026-05-07",53.28,-1.65,1460800,{"date":1019,"open":814,"high":1020,"low":1010,"close":768,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":768},"2026-05-06",53.31,1.18,2.27,3056700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":882,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":882},"2026-05-05",51.73,52.16,51.66,0.84,1.64,3384700,{"date":1033,"open":1034,"high":1026,"low":1035,"close":1036,"change":402,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-04",51.53,51.049999,51.23,-1.04,1198500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":702,"percent_change":703,"volume":1045,"transactions":9,"vwap":1044},"2026-05-01",51.83,52.13,51.74,51.77,1159200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-30",51.28,51.99,51.18,51.86,1.25,2.47,1343100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":602,"percent_change":692,"volume":1061,"transactions":9,"vwap":1060},"2026-04-29",50.89,50.91,50.41,50.61,1274900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-28",50.99,51.09,50.75,50.93,-0.03,-0.06,1070300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":702,"percent_change":1077,"volume":925,"transactions":9,"vwap":1076},"2026-04-27",51.21,51.31,50.95,50.96,-0.18,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1035,"change":937,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1035},"2026-04-24",50.98,51.15,50.82,0.24,1221500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1067,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1067},"2026-04-23",51.16,51.35,50.42,-0.36,-0.7,1547500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":924,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-22",51.32,51.34,51.12,51.29,0.85,1367800,{"date":1102,"open":1103,"high":1028,"low":1104,"close":1105,"change":744,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-21",51.62,50.8,50.86,-1.85,1760300,{"date":1109,"open":1110,"high":1041,"low":1111,"close":1112,"change":703,"percent_change":691,"volume":1113,"transactions":9,"vwap":1112},"2026-04-20",51.72,51.5,51.82,1118500,{"date":1115,"open":1116,"high":821,"low":1117,"close":1049,"change":957,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1049},"2026-04-17",52.029999,51.88,0.81,1119500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":758,"percent_change":507,"volume":1126,"transactions":9,"vwap":1125},"2026-04-16",51.68,51.75,51.42,51.57,1460000,{"date":1128,"open":1129,"high":1129,"low":1088,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-15",51.55,51.47,-0.26,-0.5,1031700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1026,"change":535,"percent_change":294,"volume":1139,"transactions":9,"vwap":1026},"2026-04-14",51.56,51.8,51.45,1252200,{"date":1141,"open":1142,"high":1130,"low":1143,"close":1144,"change":642,"percent_change":22,"volume":1145,"transactions":9,"vwap":1144},"2026-04-13",50.7,50.65,51.44,1341000,{"date":1147,"open":1048,"high":1148,"low":1149,"close":1050,"change":499,"percent_change":107,"volume":1150,"transactions":9,"vwap":1050},"2026-04-10",51.39,51.0099983,781600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1081,"change":422,"percent_change":200,"volume":1156,"transactions":9,"vwap":1081},"2026-04-09",50.81,51.37,50.72,1185300,{"date":1158,"open":1088,"high":1159,"low":1076,"close":1088,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1088},"2026-04-08",51.4,1.71,3.44,1454200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":499,"percent_change":107,"volume":1169,"transactions":9,"vwap":1168},"2026-04-07",49.34,49.68,48.89,49.64,1324100,{"date":1171,"open":1165,"high":1172,"low":1165,"close":1173,"change":870,"percent_change":777,"volume":1174,"transactions":9,"vwap":1173},"2026-04-06",49.7,49.61,1407100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1131,"percent_change":304,"volume":1181,"transactions":9,"vwap":1180},"2026-04-02",48.51,49.44,48.47,49.22,1327600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-01",49.52,49.82,49.28,49.48,0.55,1.12,1435700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-31",48.11,48.97,47.92,48.93,1.4,2.95,1349800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":412,"percent_change":796,"volume":1206,"transactions":9,"vwap":1205},"2026-03-30",47.89,48.040001,47.32,47.53,1843400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1132,"volume":1214,"transactions":9,"vwap":1212},"2026-03-27",47.58,47.91,47.27,47.39,-0.24,2033000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":345,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-26",48.0099983,48.42,47.61,47.63,-1.92,2037300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":22,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-25",48.68,48.83,48.32,48.56,1.06,988400,{"date":1232,"open":1233,"high":1234,"low":1219,"close":1235,"change":364,"percent_change":344,"volume":1236,"transactions":9,"vwap":1235},"2026-03-24",47.65,48.36,48.049999,1807600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":116,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-23",47.96,48.76,47.79,48.3,2.4,2066600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":884,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-20",48.33,48.45,46.95,47.17,-3,1416400,{"date":1254,"open":1255,"high":137,"low":1256,"close":1257,"change":111,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-19",47.78,47.68,48.63,-0.02,2032100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-18",49.11,49.25,48.6,48.64,-0.66,-1.34,1893900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":508,"percent_change":964,"volume":1275,"transactions":9,"vwap":1274},"2026-03-17",49.41,49.6,49.23,49.3,1113500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-16",48.72,49.099998,48.62,48.96,0.99,2.06,1299400,{"date":1286,"open":1287,"high":1288,"low":1202,"close":1289,"change":1290,"percent_change":345,"volume":1291,"transactions":9,"vwap":1289},"2026-03-13",48.57,48.81,47.97,-0.45,1503200,{"date":1293,"open":1240,"high":1294,"low":1295,"close":1218,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1218},"2026-03-12",48.79,48.21,-0.91,-1.84,2045600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":412,"percent_change":393,"volume":1305,"transactions":9,"vwap":1304},"2026-03-11",49.060001,49.43,48.95,49.33,1591800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-10",49.39,50.049999,49.15,49.19,0.04,0.08,2120200,{"date":1316,"open":1195,"high":1273,"low":1317,"close":1310,"change":146,"percent_change":131,"volume":1318,"transactions":9,"vwap":1310},"2026-03-09",47.52,2673700,{"date":1320,"open":1321,"high":1322,"low":1217,"close":1323,"change":244,"percent_change":222,"volume":1324,"transactions":9,"vwap":1323},"2026-03-06",48.18,48.94,48.77,3022600,{"date":1326,"open":1178,"high":1172,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-05",48.54,49.049999,-1.24,-2.47,2682000,{"date":1333,"open":1185,"high":1334,"low":1335,"close":1336,"change":894,"percent_change":66,"volume":1337,"transactions":9,"vwap":1336},"2026-03-04",50.44,49.66,50.29,2489700,{"date":1339,"open":1311,"high":1340,"low":1264,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-03",50.09,49.84,-2.02,-3.9,3087200,{"date":1346,"open":1125,"high":1347,"low":1348,"close":1051,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1051},"2026-03-02",52.060001,51.49,-0.9,-1.71,2739700,{"date":1353,"open":711,"high":651,"low":1354,"close":739,"change":758,"percent_change":507,"volume":1355,"transactions":9,"vwap":739},"2026-02-27",52.58,2488000,{"date":1357,"open":1358,"high":757,"low":1359,"close":1360,"change":1313,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-26",52.68,52.27,52.66,0.15,2797100,{"date":1364,"open":963,"high":1358,"low":1365,"close":1354,"change":581,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1354},"2026-02-25",52.36,1.1,2021100,{"date":1369,"open":1137,"high":820,"low":1043,"close":1370,"change":930,"percent_change":525,"volume":1371,"transactions":9,"vwap":1370},"2026-02-24",52.0099983,1829500,{"date":1373,"open":1374,"high":764,"low":1375,"close":1376,"change":315,"percent_change":545,"volume":1377,"transactions":9,"vwap":1376},"2026-02-23",51.78,51.54,51.7,1828500,{"date":1379,"open":1074,"high":1380,"low":1098,"close":1380,"change":924,"percent_change":1029,"volume":1381,"transactions":9,"vwap":1380},"2026-02-20",51.84,2381300,{"date":1383,"open":1065,"high":1384,"low":1385,"close":1384,"change":758,"percent_change":507,"volume":1386,"transactions":9,"vwap":1384},"2026-02-19",51.41,51.02,1229100,{"date":1388,"open":1048,"high":1375,"low":1050,"close":1074,"change":373,"percent_change":121,"volume":1389,"transactions":9,"vwap":1074},"2026-02-18",1481000,{"date":1391,"open":1064,"high":1098,"low":1392,"close":1050,"change":364,"percent_change":546,"volume":1393,"transactions":9,"vwap":1050},"2026-02-17",50.64,1998100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":393,"percent_change":1188,"volume":1400,"transactions":9,"vwap":1399},"2026-02-13",51.07,51.48,50.77,51.43,1349100,{"date":1402,"open":1028,"high":1403,"low":1064,"close":1081,"change":244,"percent_change":402,"volume":1404,"transactions":9,"vwap":1081},"2026-02-12",51.76,1696400,{"date":1406,"open":1073,"high":1034,"low":1080,"close":1399,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1399},"2026-02-11",0.67,1.32,2178400,{"date":1411,"open":1057,"high":1412,"low":1413,"close":1414,"change":723,"percent_change":957,"volume":1415,"transactions":9,"vwap":1414},"2026-02-10",50.9,50.73,50.76,1580300,{"date":1417,"open":1418,"high":1392,"low":1419,"close":1420,"change":525,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-09",50.17,50.080002,50.55,1.2,1640000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1366,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-06",49.46,49.96,49.42,49.95,2.25,1503800,{"date":1432,"open":1303,"high":1263,"low":1433,"close":1434,"change":1435,"percent_change":1016,"volume":1436,"transactions":9,"vwap":1434},"2026-02-05",48.78,48.85,-0.82,1710300,{"date":1438,"open":1439,"high":1418,"low":1187,"close":1440,"change":151,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-04",50,49.67,0.71,3296200,{"date":1444,"open":1445,"high":1165,"low":1446,"close":1447,"change":294,"percent_change":996,"volume":1448,"transactions":9,"vwap":1447},"2026-02-03",48.98,48.88,49.32,2052700,{"date":1450,"open":1218,"high":1433,"low":1451,"close":1240,"change":1005,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1240},"2026-02-02",48.41,0.41,1826400,{"date":1455,"open":1456,"high":1281,"low":1247,"close":1228,"change":771,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1228},"2026-01-30",48.9,-1.12,2167400,{"date":1460,"open":1461,"high":1462,"low":1228,"close":1262,"change":126,"percent_change":680,"volume":1463,"transactions":9,"vwap":1262},"2026-01-29",49.31,49.4,2232200,{"date":1465,"open":1294,"high":1226,"low":1466,"close":1467,"change":401,"percent_change":355,"volume":1468,"transactions":9,"vwap":1467},"2026-01-28",48.43,48.71,2897800,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":680,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-27",48.67,49.080002,49.0099983,1.7,2022700,{"date":1477,"open":1242,"high":1478,"low":1479,"close":1480,"change":592,"percent_change":151,"volume":1481,"transactions":9,"vwap":1480},"2026-01-26",48.39,48.14,48.19,2930800,{"date":1483,"open":1209,"high":1484,"low":1317,"close":1485,"change":524,"percent_change":964,"volume":1486,"transactions":9,"vwap":1485},"2026-01-23",48.029999,48.02,1571500,{"date":1488,"open":1489,"high":1255,"low":1205,"close":1490,"change":592,"percent_change":918,"volume":1491,"transactions":9,"vwap":1490},"2026-01-22",47.59,47.69,2509300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1317,"change":680,"percent_change":948,"volume":1497,"transactions":9,"vwap":1317},"2026-01-21",47.080002,47.62,47.029999,2180200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":743,"percent_change":72,"volume":1504,"transactions":9,"vwap":1503},"2026-01-20",46.74,46.96,46.57,46.7,1571600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1507,"change":107,"percent_change":373,"volume":1510,"transactions":9,"vwap":1507},"2026-01-16",47.21,47.22,46.99,1097500,{"date":1512,"open":1507,"high":1513,"low":1514,"close":1515,"change":111,"percent_change":1258,"volume":1516,"transactions":9,"vwap":1515},"2026-01-15",47.3,47.12,47.15,1701200,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-14",46.94,47.16,0.5,1.07,1291800,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1077,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-13",46.78,46.55,46.66,-0.38,1136700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":796,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-12",46.69,46.85,46.62,46.84,0.64,1086800,{"date":1540,"open":1541,"high":1502,"low":1542,"close":1543,"change":957,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-09",46.41,46.35,46.54,0.91,1280500,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":564,"percent_change":564,"volume":1551,"transactions":9,"vwap":1550},"2026-01-08",45.87,46.17,46.12,1387800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1550,"change":1213,"percent_change":344,"volume":1557,"transactions":9,"vwap":1550},"2026-01-07",46.3,46.31,46.060001,970800,{"date":1559,"open":1560,"high":1561,"low":1554,"close":1562,"change":107,"percent_change":373,"volume":1563,"transactions":9,"vwap":1562},"2026-01-06",46.39,46.46,46.36,1298000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1554,"change":1452,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1554},"2026-01-05",46,46.34,45.93,0.89,1564100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":613,"volume":1578,"transactions":9,"vwap":1576},"2026-01-02",45.83,45.92,45.66,45.89,0.68,1177900,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1131,"percent_change":222,"volume":1583,"transactions":9,"vwap":1582},"2025-12-31",45.44,45.21,1113300,{"date":1585,"open":1586,"high":1587,"low":1581,"close":1588,"change":937,"percent_change":642,"volume":1589,"transactions":9,"vwap":1588},"2025-12-30",45.5,45.6,45.47,1915100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1312,"volume":1597,"transactions":9,"vwap":1595},"2025-12-29",45.32,45.4,45.23,45.35,0.02,1910500,{"date":1599,"open":1592,"high":1600,"low":1601,"close":1600,"change":937,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-26",45.33,45.19,0.27,1737100,{"date":1605,"open":1582,"high":1594,"low":1606,"close":1582,"change":937,"percent_change":1602,"volume":1607,"transactions":9,"vwap":1582},"2025-12-24",45.14,1009600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":642,"percent_change":448,"volume":1614,"transactions":9,"vwap":1613},"2025-12-23",45.049999,45.099998,44.99,45.09,1572600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1361,"percent_change":508,"volume":1621,"transactions":9,"vwap":1620},"2025-12-22",44.79,44.87,44.71,44.83,1770900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1083,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-19",44.63,44.81,44.6,44.68,0.54,1470700,{"date":1631,"open":1626,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1452,"volume":1636,"transactions":9,"vwap":1634},"2025-12-18",44.69,44.39,44.44,0.18,2221000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":703,"percent_change":1529,"volume":1643,"transactions":9,"vwap":1642},"2025-12-17",44.45,44.58,44.25,44.26,2326700,{"date":1645,"open":1646,"high":1624,"low":1647,"close":1648,"change":354,"percent_change":489,"volume":1649,"transactions":9,"vwap":1648},"2025-12-16",44.62,44.29,44.43,4089500,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":393,"percent_change":384,"volume":1655,"transactions":9,"vwap":1654},"2025-12-15",44.92,44.64,44.77,2432500,{"date":1657,"open":1617,"high":1617,"low":1658,"close":1659,"change":1660,"percent_change":743,"volume":1661,"transactions":9,"vwap":1659},"2025-12-12",44.31,44.49,-0.23,1281300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-11",44.59,44.8,44.52,44.72,-1.13,-2.46,2328500,{"date":1672,"open":1593,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-10",45.9,45.36,45.85,0.53,1.17,1691000,{"date":1680,"open":1581,"high":1681,"low":1682,"close":1592,"change":571,"percent_change":702,"volume":1683,"transactions":9,"vwap":1592},"2025-12-09",45.54,45.3,1781700,{"date":1685,"open":1686,"high":1686,"low":1682,"close":1674,"change":421,"percent_change":1213,"volume":1687,"transactions":9,"vwap":1674},"2025-12-08",45.56,1829800,{"date":1689,"open":1686,"high":1690,"low":1691,"close":1588,"change":989,"percent_change":1361,"volume":1692,"transactions":9,"vwap":1588},"2025-12-05",45.67,45.42,984600,{"date":1694,"open":1695,"high":1681,"low":1600,"close":1593,"change":412,"percent_change":930,"volume":1696,"transactions":9,"vwap":1593},"2025-12-04",45.52,2093400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":535,"percent_change":1537,"volume":1703,"transactions":9,"vwap":1702},"2025-12-03",45.040001,45.27,45.02,45.26,1360800,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":534,"percent_change":918,"volume":1709,"transactions":9,"vwap":1708},"2025-12-02",45.07,44.82,44.97,2882800,{"date":1711,"open":1712,"high":1699,"low":1617,"close":1625,"change":835,"percent_change":303,"volume":1713,"transactions":9,"vwap":1625},"2025-12-01",44.89,2728500,{"date":1715,"open":1617,"high":1716,"low":1717,"close":1718,"change":373,"percent_change":535,"volume":1719,"transactions":9,"vwap":1718},"2025-11-28",44.96,44.73,44.94,789800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1625,"change":22,"percent_change":996,"volume":1725,"transactions":9,"vwap":1625},"2025-11-26",44.51,44.88,44.48,1606200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1676,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-25",43.98,44.34,43.88,44.3,1.21,1450100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":937,"percent_change":1602,"volume":1740,"transactions":9,"vwap":1739},"2025-11-24",43.57,43.83,43.5,43.77,2079400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1407,"percent_change":681,"volume":1747,"transactions":9,"vwap":1746},"2025-11-21",43.32,43.76,43.21,43.65,2305900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-20",43.8,43.87,42.96,42.98,-0.58,-1.33,1704300,{"date":1758,"open":1759,"high":1750,"low":1760,"close":1761,"change":624,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-19",43.64,43.39,43.56,-0.43,1962200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":981,"volume":1771,"transactions":9,"vwap":1769},"2025-11-18",43.61,43.89,43.46,43.75,-0.47,1602400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":222,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-17",44.47,44.65,44.07,44.22,-1.27,2417900,{"date":1781,"open":1782,"high":1712,"low":1722,"close":1617,"change":564,"percent_change":564,"volume":1783,"transactions":9,"vwap":1617},"2025-11-14",44.53,2350500,{"date":1785,"open":1786,"high":1702,"low":1787,"close":1617,"change":200,"percent_change":661,"volume":1788,"transactions":9,"vwap":1617},"2025-11-13",45.17,44.75,1831900,{"date":1790,"open":1610,"high":1791,"low":1792,"close":1793,"change":796,"percent_change":1407,"volume":1794,"transactions":9,"vwap":1793},"2025-11-12",45.25,45,45.18,1870800,{"date":1796,"open":1619,"high":1708,"low":1619,"close":1723,"change":524,"percent_change":158,"volume":1797,"transactions":9,"vwap":1723},"2025-11-11",1601400,{"date":1799,"open":1800,"high":1626,"low":1641,"close":1801,"change":335,"percent_change":1021,"volume":1802,"transactions":9,"vwap":1801},"2025-11-10",44.36,44.55,1733400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":264,"percent_change":1521,"volume":1808,"transactions":9,"vwap":1806},"2025-11-07",43.67,44.029999,43.55,1852500,{"date":1810,"open":1811,"high":1812,"low":1805,"close":1813,"change":571,"percent_change":702,"volume":1814,"transactions":9,"vwap":1813},"2025-11-06",43.9,43.97,43.81,1764800,{"date":1816,"open":1817,"high":1818,"low":1736,"close":1819,"change":930,"percent_change":1441,"volume":1820,"transactions":9,"vwap":1819},"2025-11-05",43.59,43.92,43.85,1374900,{"date":1822,"open":1823,"high":1769,"low":1824,"close":1825,"change":222,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-04",43.51,43.47,43.54,-1.29,914900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":107,"percent_change":412,"volume":1834,"transactions":9,"vwap":1833},"2025-11-03",44.14,44.16,43.95,44.11,842500,{"date":1836,"open":1833,"high":1833,"low":1730,"close":1837,"change":111,"percent_change":1258,"volume":1838,"transactions":9,"vwap":1837},"2025-10-31",44.049999,899900,{"date":1840,"open":1841,"high":1777,"low":1832,"close":1842,"change":1660,"percent_change":344,"volume":1843,"transactions":9,"vwap":1842},"2025-10-30",43.99,44.060001,1021500,{"date":1845,"open":1782,"high":1846,"low":1847,"close":1647,"change":835,"percent_change":303,"volume":1848,"transactions":9,"vwap":1647},"2025-10-29",44.57,44.080002,2692700,{"date":1850,"open":1851,"high":1801,"low":1641,"close":1852,"change":1068,"percent_change":572,"volume":1853,"transactions":9,"vwap":1852},"2025-10-28",44.33,44.42,1908700,{"date":1855,"open":1852,"high":1639,"low":1729,"close":1639,"change":141,"percent_change":38,"volume":1856,"transactions":9,"vwap":1639},"2025-10-27",1254100,{"date":1858,"open":1859,"high":1831,"low":1860,"close":1861,"change":1361,"percent_change":508,"volume":1862,"transactions":9,"vwap":1861},"2025-10-24",44.12,44.040001,44.13,761900,{"date":1864,"open":1865,"high":1860,"low":1866,"close":1728,"change":264,"percent_change":1521,"volume":1867,"transactions":9,"vwap":1728},"2025-10-23",43.93,43.86,803400,{"date":1869,"open":1870,"high":1866,"low":1736,"close":1744,"change":1361,"percent_change":508,"volume":1871,"transactions":9,"vwap":1744},"2025-10-22",43.68,1177000,{"date":1873,"open":1874,"high":1874,"low":1817,"close":1766,"change":200,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1766},"2025-10-21",43.78,-0.89,841200,{"date":1878,"open":1879,"high":1806,"low":1879,"close":1880,"change":796,"percent_change":964,"volume":1881,"transactions":9,"vwap":1880},"2025-10-20",43.82,44,907700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1635,"percent_change":1452,"volume":1888,"transactions":9,"vwap":1887},"2025-10-17",43.52,43.72,43.44,43.7,1015400,{"date":1890,"open":1766,"high":1769,"low":1891,"close":1884,"change":1635,"percent_change":957,"volume":1892,"transactions":9,"vwap":1884},"2025-10-16",43.37,1328000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":508,"percent_change":777,"volume":1899,"transactions":9,"vwap":1898},"2025-10-15",43.27,43.43,43.07,43.34,1292400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":592,"percent_change":126,"volume":1906,"transactions":9,"vwap":1905},"2025-10-14",42.58,43.13,42.55,43,944700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":232,"percent_change":116,"volume":1913,"transactions":9,"vwap":1912},"2025-10-13",42.67,42.89,42.66,42.83,657200,{"date":1915,"open":1897,"high":1916,"low":26,"close":1917,"change":661,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-10",43.12,42.35,-1.99,1105000,{"date":1921,"open":1870,"high":1870,"low":1916,"close":1745,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1745},"2025-10-09",-0.35,-0.8,1044200,{"date":1926,"open":1761,"high":1766,"low":1896,"close":1761,"change":989,"percent_change":534,"volume":1927,"transactions":9,"vwap":1761},"2025-10-08",2596100,{"date":1929,"open":1930,"high":1930,"low":1768,"close":1931,"change":602,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-07",43.74,43.49,-0.73,1030200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1813,"change":1313,"percent_change":1635,"volume":1939,"transactions":9,"vwap":1813},"2025-10-06",43.79,43.91,43.73,900600,{"date":1941,"open":1817,"high":1813,"low":1817,"close":1938,"change":1452,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1938},"2025-10-03",0.95,842600,{"date":1945,"open":1896,"high":1886,"low":1946,"close":1743,"change":499,"percent_change":989,"volume":1947,"transactions":9,"vwap":1743},"2025-10-02",43.080002,775300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":524,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-01",43.23,43.36,43.19,43.29,0.77,1009800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1752,"change":1596,"percent_change":474,"volume":1961,"transactions":9,"vwap":1752},"2025-09-30",42.78,43.0099983,42.75,757400,{"date":1963,"open":1752,"high":1964,"low":1965,"close":1966,"change":517,"percent_change":642,"volume":1967,"transactions":9,"vwap":1966},"2025-09-29",42.97,42.85,42.94,1124700,{"date":1969,"open":1960,"high":1965,"low":1970,"close":1912,"change":723,"percent_change":52,"volume":1971,"transactions":9,"vwap":1912},"2025-09-26",42.72,7262700,{"date":1973,"open":1911,"high":1909,"low":1974,"close":1975,"change":703,"percent_change":971,"volume":1976,"transactions":9,"vwap":1975},"2025-09-25",42.45,42.62,3557900,{"date":1978,"open":1912,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":546,"volume":1983,"transactions":9,"vwap":1981},"2025-09-24",42.95,42.77,42.79,-0.21,772900,{"date":1985,"open":1903,"high":1745,"low":1979,"close":1905,"change":1312,"percent_change":475,"volume":1986,"transactions":9,"vwap":1905},"2025-09-23",1023600,{"date":1988,"open":1912,"high":1905,"low":1970,"close":1752,"change":1005,"percent_change":274,"volume":1989,"transactions":9,"vwap":1752},"2025-09-22",927100,{"date":1991,"open":1912,"high":1965,"low":1992,"close":1993,"change":456,"percent_change":743,"volume":1994,"transactions":9,"vwap":1993},"2025-09-19",42.69,42.76,760300,{"date":1996,"open":1997,"high":1998,"low":1993,"close":1753,"change":1999,"percent_change":1596,"volume":2000,"transactions":9,"vwap":1753},"2025-09-18",42.91,43.040001,0.01,1272400,{"date":2002,"open":1753,"high":2003,"low":1981,"close":1964,"change":1077,"percent_change":189,"volume":2004,"transactions":9,"vwap":1964},"2025-09-17",43.35,1352300,{"date":2006,"open":1903,"high":1745,"low":1959,"close":2007,"change":1596,"percent_change":474,"volume":2008,"transactions":9,"vwap":2007},"2025-09-16",43.15,1623700,{"date":2010,"open":2011,"high":1903,"low":1979,"close":1903,"change":930,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1903},"2025-09-15",43.060001,0.72,695900,{"date":2015,"open":1912,"high":2016,"low":1970,"close":2017,"change":1982,"percent_change":546,"volume":2018,"transactions":9,"vwap":2017},"2025-09-12",42.88,42.82,953000,{"date":2020,"open":2021,"high":1998,"low":2022,"close":2023,"change":274,"percent_change":1366,"volume":2024,"transactions":9,"vwap":2023},"2025-09-11",42.71,42.7,43.029999,814800,{"date":2026,"open":2027,"high":1992,"low":2028,"close":2029,"change":989,"percent_change":534,"volume":2030,"transactions":9,"vwap":2029},"2025-09-10",42.59,42.5,42.56,1891900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2033,"change":315,"percent_change":691,"volume":2036,"transactions":9,"vwap":2033},"2025-09-09",42.49,42.6,42.43,1472900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":924,"percent_change":89,"volume":2043,"transactions":9,"vwap":2042},"2025-09-08",42.54,42.64,42.37,42.63,1666400,{"date":2045,"open":2041,"high":2046,"low":2047,"close":2048,"change":592,"percent_change":126,"volume":2049,"transactions":9,"vwap":2048},"2025-09-05",42.48,42.11,42.2,1684100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1602,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-04",41.88,42.049999,41.82,42.029999,0.65,914500,{"date":2059,"open":2060,"high":2054,"low":2061,"close":2062,"change":1596,"percent_change":474,"volume":2063,"transactions":9,"vwap":2062},"2025-09-03",41.73,41.67,41.76,2197900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":303,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-02",41.53,41.79,41.48,41.74,-0.69,2076800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2055,"change":456,"percent_change":344,"volume":2077,"transactions":9,"vwap":2055},"2025-08-29",41.96,42.07,41.94,2192200,{"date":2079,"open":2080,"high":2081,"low":2047,"close":2082,"change":507,"percent_change":894,"volume":2083,"transactions":9,"vwap":2082},"2025-08-28",42.22,42.27,42.25,870800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":572,"percent_change":703,"volume":2090,"transactions":9,"vwap":2089},"2025-08-27",41.8,42.080002,41.77,42.060001,1904400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":702,"percent_change":1982,"volume":2097,"transactions":9,"vwap":2096},"2025-08-26",42.040001,42.16,42.0099983,42.13,700600,{"date":2099,"open":2029,"high":2034,"low":2048,"close":2080,"change":402,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2080},"2025-08-25",-1.26,2330600,{"date":2103,"open":2104,"high":1912,"low":2105,"close":1993,"change":136,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1993},"2025-08-22",42.24,42.19,1.57,1603500,{"date":2109,"open":2089,"high":2110,"low":2111,"close":2112,"change":703,"percent_change":971,"volume":2113,"transactions":9,"vwap":2112},"2025-08-21",42.14,41.98,42.099998,808300,{"date":2115,"open":2116,"high":2117,"low":2096,"close":2081,"change":534,"percent_change":146,"volume":2118,"transactions":9,"vwap":2081},"2025-08-20",42.21,42.29,2139000,{"date":2120,"open":2104,"high":2117,"low":2075,"close":2047,"change":1312,"percent_change":758,"volume":2121,"transactions":9,"vwap":2047},"2025-08-19",1545100,{"date":2123,"open":2124,"high":2075,"low":2125,"close":2075,"change":623,"percent_change":1213,"volume":2126,"transactions":9,"vwap":2075},"2025-08-18",42.02,41.93,1455700,{"date":2128,"open":2129,"high":2081,"low":2130,"close":2131,"change":374,"percent_change":1188,"volume":2132,"transactions":9,"vwap":2131},"2025-08-15",42.18,42.12,42.17,1687300,{"date":2134,"open":2086,"high":2135,"low":2136,"close":2076,"change":2137,"percent_change":303,"volume":2138,"transactions":9,"vwap":2076},"2025-08-14",41.95,41.75,-0.12,933400,{"date":2140,"open":2135,"high":2075,"low":2141,"close":2089,"change":723,"percent_change":1521,"volume":2142,"transactions":9,"vwap":2089},"2025-08-13",41.9,1918300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":335,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-12",41.5,41.87,41.47,41.85,1.26,912800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2137,"percent_change":303,"volume":2157,"transactions":9,"vwap":2156},"2025-08-11",41.38,41.43,41.25,41.33,1494400,{"date":2159,"open":2160,"high":2066,"low":2161,"close":2162,"change":508,"percent_change":466,"volume":2163,"transactions":9,"vwap":2162},"2025-08-08",41.35,41.29,41.45,1716500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":535,"percent_change":1441,"volume":2170,"transactions":9,"vwap":2169},"2025-08-07",41.19,41.24,40.95,41.11,839600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":930,"percent_change":1954,"volume":2177,"transactions":9,"vwap":2176},"2025-08-06",40.78,40.86,40.73,40.82,861900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":412,"percent_change":151,"volume":2184,"transactions":9,"vwap":2183},"2025-08-05",40.47,40.55,40.34,40.51,923300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":274,"percent_change":1021,"volume":2191,"transactions":9,"vwap":2190},"2025-08-04",40.32,40.4,40.24,40.37,895000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2194,"change":421,"percent_change":545,"volume":2197,"transactions":9,"vwap":2194},"2025-08-01",39.9,39.99,39.67,1379000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1922,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-31",40.11,40.2,39.88,40.0099983,-0.87,1422200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":691,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-30",40.59,40.61,40.19,40.36,-0.81,1814300,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":111,"percent_change":1258,"volume":2219,"transactions":9,"vwap":2218},"2025-07-29",40.74,40.58,40.69,972200,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-07-28",40.89,40.6,40.7,-0.6,-1.45,1002000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":1068,"percent_change":572,"volume":2233,"transactions":9,"vwap":2231},"2025-07-25",41.080002,41.3,41.0099983,870300,{"date":2235,"open":2236,"high":2237,"low":2156,"close":2156,"change":1922,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2156},"2025-07-24",41.44,41.55,-0.84,959100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":1229,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-23",41.26,41.68,41.22,2.61,1027600,{"date":2248,"open":2249,"high":2250,"low":2182,"close":2251,"change":930,"percent_change":1954,"volume":2252,"transactions":9,"vwap":2251},"2025-07-22",40.38,40.65,40.62,1116200,{"date":2254,"open":2255,"high":2183,"low":2255,"close":2256,"change":524,"percent_change":466,"volume":2257,"transactions":9,"vwap":2256},"2025-07-21",40.22,40.31,1079000,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2137,"percent_change":401,"volume":2263,"transactions":9,"vwap":2262},"2025-07-18",40.26,39.93,39.98,810900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":107,"percent_change":1361,"volume":2270,"transactions":9,"vwap":2269},"2025-07-17",39.92,40.12,39.87,40.099998,755900,{"date":2272,"open":2268,"high":2273,"low":2274,"close":2275,"change":592,"percent_change":924,"volume":2276,"transactions":9,"vwap":2275},"2025-07-16",40.049999,39.71,40.040001,930900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2268,"change":1762,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2268},"2025-07-15",40.3,40.33,39.85,-1.07,975800,{"date":2285,"open":2286,"high":2182,"low":2201,"close":2279,"change":111,"percent_change":1258,"volume":2287,"transactions":9,"vwap":2279},"2025-07-14",40.25,943000,{"date":2289,"open":2279,"high":2190,"low":2290,"close":2256,"change":244,"percent_change":2070,"volume":2291,"transactions":9,"vwap":2256},"2025-07-11",40.21,1242300,{"date":2293,"open":2294,"high":2223,"low":2190,"close":2208,"change":474,"percent_change":937,"volume":2295,"transactions":9,"vwap":2208},"2025-07-10",40.44,771700,{"date":2297,"open":2298,"high":2299,"low":2280,"close":2299,"change":642,"percent_change":2056,"volume":2300,"transactions":9,"vwap":2299},"2025-07-09",40.48,40.54,828600,{"date":2302,"open":2303,"high":2279,"low":2304,"close":2305,"change":2306,"percent_change":1366,"volume":2307,"transactions":9,"vwap":2305},"2025-07-08",39.97,39.96,40.28,0.44,937500,{"date":2309,"open":2269,"high":2310,"low":2311,"close":2312,"change":1266,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-07",40.17,39.74,39.84,-1.63,1006900,{"date":2316,"open":2317,"high":2223,"low":2318,"close":2319,"change":989,"percent_change":592,"volume":2320,"transactions":9,"vwap":2319},"2025-07-03",40.49,40.45,40.5,604000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":393,"percent_change":976,"volume":2326,"transactions":9,"vwap":2324},"2025-07-02",40.15,40.43,40.07,1106600,{"date":2328,"open":2329,"high":2201,"low":2303,"close":2323,"change":373,"percent_change":141,"volume":1583,"transactions":9,"vwap":2323},"2025-07-01",40.029999,{"date":2331,"open":2194,"high":2273,"low":2332,"close":2333,"change":499,"percent_change":1313,"volume":2334,"transactions":9,"vwap":2333},"2025-06-30",39.82,40.02,1638200,{"date":2336,"open":2303,"high":2267,"low":2332,"close":2195,"change":535,"percent_change":38,"volume":2337,"transactions":9,"vwap":2195},"2025-06-27",961200,{"date":2339,"open":2340,"high":2311,"low":2341,"close":2342,"change":465,"percent_change":1677,"volume":2343,"transactions":9,"vwap":2342},"2025-06-26",39.59,39.53,39.7,1261400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":200,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-06-25",39.23,39.28,39.13,39.24,-0.98,1041800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":957,"percent_change":1522,"volume":2358,"transactions":9,"vwap":2357},"2025-06-24",39.51,39.69,39.45,39.63,1498100,{"date":2360,"open":2361,"high":2346,"low":2362,"close":2363,"change":1005,"percent_change":22,"volume":2364,"transactions":9,"vwap":2363},"2025-06-23",38.77,38.75,39.21,1001800,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2368,"change":1090,"percent_change":1296,"volume":2369,"transactions":9,"vwap":2368},"2025-06-20",39.41,39.0099983,995400,{"date":2371,"open":2372,"high":2373,"low":2347,"close":2374,"change":412,"percent_change":918,"volume":2375,"transactions":9,"vwap":2374},"2025-06-18",39.42,39.57,39.37,1011500,{"date":2377,"open":2340,"high":2340,"low":2378,"close":2346,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2346},"2025-06-17",39.18,-0.48,-1.21,985500,{"date":2383,"open":2384,"high":2273,"low":2342,"close":2274,"change":412,"percent_change":151,"volume":2385,"transactions":9,"vwap":2274},"2025-06-16",39.91,1219000,{"date":2387,"open":2354,"high":2388,"low":2356,"close":2373,"change":1529,"percent_change":325,"volume":2389,"transactions":9,"vwap":2373},"2025-06-13",39.73,1279600,{"date":2391,"open":2312,"high":2304,"low":2392,"close":2393,"change":141,"percent_change":1118,"volume":2394,"transactions":9,"vwap":2393},"2025-06-12",39.8,39.95,1381600,{"date":2396,"open":2388,"high":2397,"low":2398,"close":2357,"change":107,"percent_change":1361,"volume":2399,"transactions":9,"vwap":2357},"2025-06-11",39.76,39.6,1035100,{"date":2401,"open":2402,"high":2357,"low":2403,"close":2373,"change":989,"percent_change":1635,"volume":2404,"transactions":9,"vwap":2373},"2025-06-10",39.62,39.49,889200,{"date":2406,"open":2407,"high":2408,"low":2372,"close":2409,"change":1596,"percent_change":474,"volume":2410,"transactions":9,"vwap":2409},"2025-06-09",39.43,39.61,39.5,1110200,{"date":2412,"open":2413,"high":2341,"low":2414,"close":2415,"change":937,"percent_change":796,"volume":2416,"transactions":9,"vwap":2415},"2025-06-06",39.47,39.36,39.48,749300,{"date":2418,"open":2403,"high":2341,"low":2419,"close":2414,"change":1999,"percent_change":499,"volume":2420,"transactions":9,"vwap":2414},"2025-06-05",39.29,1079900,{"date":2422,"open":2423,"high":2413,"low":2347,"close":2424,"change":373,"percent_change":524,"volume":2425,"transactions":9,"vwap":2424},"2025-06-04",39.33,39.35,981400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1131,"percent_change":1266,"volume":2432,"transactions":9,"vwap":2431},"2025-06-03",39.14,39.27,39.029999,39.22,1006400,{"date":2434,"open":2431,"high":2415,"low":2435,"close":2415,"change":465,"percent_change":1021,"volume":2436,"transactions":9,"vwap":2415},"2025-06-02",39.049999,919500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":564,"percent_change":564,"volume":2443,"transactions":9,"vwap":2442},"2025-05-30",39.040001,39.09,38.78,39.02,1292200,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2442,"change":1635,"percent_change":465,"volume":2448,"transactions":9,"vwap":2442},"2025-05-29",39.060001,38.85,1067500,{"date":2450,"open":2451,"high":2452,"low":2361,"close":2453,"change":602,"percent_change":1435,"volume":2454,"transactions":9,"vwap":2453},"2025-05-28",38.91,38.94,38.84,954600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":52,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-05-27",39.12,39.2,39.07,39.16,1.27,1096800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":475,"percent_change":374,"volume":2469,"transactions":9,"vwap":2468},"2025-05-23",38.35,38.76,38.3,38.67,1436900,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1068,"percent_change":314,"volume":2476,"transactions":9,"vwap":2475},"2025-05-22",38.44,38.66,38.38,38.58,1223900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1077,"percent_change":660,"volume":2483,"transactions":9,"vwap":2482},"2025-05-21",38.9,38.97,38.6,38.61,1158600,{"date":2485,"open":2486,"high":2487,"low":2481,"close":2488,"change":121,"percent_change":2056,"volume":2489,"transactions":9,"vwap":2488},"2025-05-20",38.64,38.81,38.79,1254900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":642,"percent_change":1577,"volume":2496,"transactions":9,"vwap":2495},"2025-05-19",38.25,38.55,38.24,38.54,959000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":758,"percent_change":642,"volume":2503,"transactions":9,"vwap":2502},"2025-05-16",38.17,38.29,38.07,38.28,797500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":151,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-15",38.049999,38.2,37.96,38.18,0.93,1159600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":703,"percent_change":1290,"volume":2518,"transactions":9,"vwap":2517},"2025-05-14",38.11,38.13,37.78,37.83,833300,{"date":2520,"open":2521,"high":2522,"low":2517,"close":2523,"change":474,"percent_change":373,"volume":2524,"transactions":9,"vwap":2523},"2025-05-13",37.89,38.099998,38,958300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":507,"percent_change":1521,"volume":2531,"transactions":9,"vwap":2530},"2025-05-12",37.93,37.97,37.76,37.95,1176400,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2529,"change":1602,"percent_change":2012,"volume":2536,"transactions":9,"vwap":2529},"2025-05-09",37.81,37.64,783500,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":623,"percent_change":545,"volume":2542,"transactions":9,"vwap":2541},"2025-05-08",37.73,37.48,37.49,779800,{"date":2544,"open":2545,"high":2546,"low":2541,"close":2547,"change":624,"percent_change":1132,"volume":2548,"transactions":9,"vwap":2547},"2025-05-07",37.67,37.75,37.59,819200,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2516,"change":1313,"percent_change":723,"volume":2554,"transactions":9,"vwap":2516},"2025-05-06",37.74,37.86,37.69,3555800,{"date":2556,"open":2529,"high":2557,"low":2558,"close":2558,"change":499,"percent_change":1313,"volume":2559,"transactions":9,"vwap":2558},"2025-05-05",37.82,37.7,1442700,{"date":2561,"open":2558,"high":2546,"low":2562,"close":2545,"change":448,"percent_change":681,"volume":2563,"transactions":9,"vwap":2545},"2025-05-02",37.53,859500,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":835,"percent_change":1922,"volume":2570,"transactions":9,"vwap":2569},"2025-05-01",37.29,37.31,37.029999,37.09,1158500,{"date":2572,"open":2573,"high":2567,"low":2574,"close":2575,"change":624,"percent_change":743,"volume":2576,"transactions":9,"vwap":2575},"2025-04-30",37.07,36.85,37.22,2575200,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":517,"percent_change":535,"volume":1955,"transactions":9,"vwap":2582},"2025-04-29",37.34,37.45,37.27,37.41,{"date":2584,"open":2573,"high":2585,"low":2573,"close":2586,"change":796,"percent_change":1118,"volume":2587,"transactions":9,"vwap":2586},"2025-04-28",37.35,37.3,883700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":475,"percent_change":1083,"volume":2594,"transactions":9,"vwap":2593},"2025-04-25",36.86,37.02,36.78,37,709700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2306,"percent_change":1732,"volume":2601,"transactions":9,"vwap":2600},"2025-04-24",36.65,36.92,36.57,36.91,833000,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":474,"percent_change":412,"volume":2608,"transactions":9,"vwap":2607},"2025-04-23",36.77,36.93,36.43,36.47,1315900,{"date":179,"open":2610,"high":2611,"low":175,"close":2612,"change":534,"percent_change":2306,"volume":2613,"transactions":9,"vwap":2612},36.26,36.58,36.42,3321700]