[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHM":3,"homepage-market-summary":30,"stock-historical-SCHM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab U.S. Mid-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4759,0.5148,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.88,34.92,35.06,34.82,34.77,0.11,0.32,3150494.682987,36.92,28.25,1370553.2988391952,76.5,3955,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},24.88,1286947,469735778.008638,37.16,"2025-04-24",[184,187,196,207,218,228,237,248,259,269,279,290,301,311,321,332,342,352,362,373,384,394,403,413,424,434,444,453,462,470,480,490,499,509,518,528,537,545,553,564,570,579,588,598,606,615,624,633,644,654,664,672,681,687,693,701,709,715,723,729,736,742,745,750,755,761,769,777,784,793,799,805,812,819,824,829,833,840,846,853,859,864,870,874,878,886,890,896,902,908,911,917,922,926,929,934,943,951,959,967,973,979,984,988,993,999,1005,1012,1019,1024,1032,1037,1044,1049,1055,1063,1067,1074,1082,1089,1096,1103,1111,1118,1124,1130,1139,1146,1153,1159,1166,1174,1182,1191,1199,1205,1212,1218,1225,1230,1237,1243,1248,1254,1261,1268,1275,1282,1289,1297,1303,1310,1317,1322,1328,1333,1340,1346,1351,1356,1362,1368,1373,1380,1384,1390,1396,1404,1408,1413,1420,1425,1431,1438,1444,1449,1455,1461,1465,1471,1477,1482,1489,1493,1498,1501,1508,1511,1515,1520,1527,1535,1543,1549,1556,1563,1568,1573,1577,1582,1589,1594,1598,1603,1608,1611,1616,1621,1624,1627,1632,1638,1643,1647,1651,1657,1665,1673,1682,1688,1695,1702,1710,1715,1722,1725,1731,1737,1745,1753,1758,1762,1765,1771,1776,1782,1788,1792,1797,1803,1809,1814,1818,1823,1829,1833,1837,1842,1848,1852,1858,1861,1865,1870,1874,1878,1882,1886,1891,1895,1898,1901,1906,1909,1915,1919,1921,1924,1927,1931,1934,1937,1940,1944,1948,1952,1955,1959,1962,1966,1969,1974,1979,1985,1991,1997,2001,2005,2010,2015,2020,2026,2032,2038,2043,2047,2052,2059,2065,2070,2073,2077,2082,2087,2090,2095,2099,2103,2107,2111,2115,2118,2121,2125,2131,2135,2139,2143,2146,2151,2158,2165,2172,2180,2188,2194,2200,2206,2213,2220,2226,2231,2238,2243,2247,2251,2256,2260,2266,2271,2277,2282,2288,2294,2301,2307,2311,2316,2320,2324,2328,2334,2338,2343,2350,2358,2364,2371,2376,2381,2388,2394,2401,2407,2414],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},7325,34.9185,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":38,"volume":193,"transactions":194,"vwap":195},"2026-10-05",34.62,34.9301,34.41,0.2,2089077.411069,6206,34.8108,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",34.58,34.7759,34.5,34.57,0.27,0.79,2166967.823883,6339,34.6267,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",34.05,34.37,33.85,34.3,0.28,0.82,3272013.393313,8261,34.163,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",34.32,34.39,34.02,-0.18,-0.53,3096703.486499,6424,34.2174,{"date":229,"open":212,"high":230,"low":231,"close":232,"change":233,"percent_change":223,"volume":234,"transactions":235,"vwap":236},"2026-09-29",34.36,34,34.2,-0.06,3075278.357134,7374,34.1025,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",34.35,34.44,34.12,34.26,-0.28,-0.81,2321209.909392,6689,34.2787,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",34.51,34.6576,34.34,34.54,0.09,0.26,3046558.999277,6583,34.5237,{"date":260,"open":253,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",34.6,34.2899,34.45,-0.21,-0.61,2646956.198766,6253,34.4278,{"date":270,"open":271,"high":18,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",34.9,34.65,34.66,-0.42,-1.2,2004750.772158,5273,34.7849,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",35.22,35.26,34.98,35.08,0.08,0.23,3224326.731579,5919,35.1089,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",35.11,35.18,34.91,35,0.15,0.43,2094222.020205,4942,35.0521,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",34.94,34.655,34.85,-0.01,-0.03,1590232.267235,4602,34.7685,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":132,"volume":318,"transactions":319,"vwap":320},"2026-09-17",35.02,35.12,34.845,34.86,0.3,1984031.981774,4155,34.9371,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",34.8,34.925,34.225,34.56,-0.12,-0.35,2434861.275249,6621,34.7129,{"date":333,"open":334,"high":271,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",34.84,34.6099,34.68,-0.14,-0.4,3075974.781432,6681,34.6997,{"date":343,"open":344,"high":345,"low":346,"close":20,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",34.74,34.975,34.72,-0.31,-0.88,2725965.057485,6191,34.8532,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":107,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",35.23,35.29,35.0299,35.13,0.69,2301164.180238,5002,35.1416,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",35.1,35.2225,34.8701,34.89,-0.45,-1.27,2972731.325859,5622,34.9893,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",35.61,35.66,35.33,35.34,-0.38,-1.06,1906493.478323,5358,35.4455,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":347,"volume":391,"transactions":392,"vwap":393},"2026-09-08",35.85,35.96,35.69,35.72,-0.11,2220204.789577,7039,35.8909,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":192,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",35.52,35.89,35.83,0.56,3765181.899699,6499,35.806,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":107,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",35.55,35.6399,35.255,35.63,0.68,3327124.758222,7057,35.5414,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",35.2,35.4101,35.15,35.39,0.21,0.6,2160540.340912,5157,35.339,{"date":425,"open":426,"high":427,"low":428,"close":293,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",35.27,35.43,35.07,-0.33,-0.93,2122399.381036,5749,35.2377,{"date":435,"open":396,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",35.5955,35.335,35.51,-0.07,-0.2,2287507.656657,5734,35.4243,{"date":445,"open":446,"high":447,"low":405,"close":448,"change":368,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",36.03,36.08,35.58,-1.25,1298114.934101,4716,35.739,{"date":454,"open":455,"high":456,"low":457,"close":446,"change":458,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",36.14,36.15,35.905,0,1465183.636147,4866,36.019,{"date":463,"open":464,"high":465,"low":464,"close":446,"change":466,"percent_change":127,"volume":467,"transactions":468,"vwap":469},"2026-08-26",35.76,36.11,0.17,1309223.255344,4393,35.9973,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":82,"volume":477,"transactions":478,"vwap":479},"2026-08-25",36.02,36.07,35.73,35.86,0.05,2282870.568738,6121,35.8314,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":328,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",35.94,36,35.715,35.81,-0.97,596187.934185,3995,35.8101,{"date":491,"open":455,"high":492,"low":493,"close":494,"change":107,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",36.21,36.025,36.16,0.67,538410.357544,3394,36.1348,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":348,"volume":506,"transactions":507,"vwap":508},"2026-08-20",35.99,36.175,35.87,35.92,-0.32,762090.500335,4018,35.9577,{"date":510,"open":511,"high":512,"low":494,"close":513,"change":514,"percent_change":102,"volume":515,"transactions":516,"vwap":517},"2026-08-19",36.47,36.5299,36.24,0.19,685530.674654,4154,36.2906,{"date":519,"open":520,"high":521,"low":446,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",36.42,36.55,36.05,-0.75,-2.04,1010340.45896,5683,36.2018,{"date":529,"open":530,"high":25,"low":531,"close":532,"change":533,"percent_change":202,"volume":534,"transactions":535,"vwap":536},"2026-08-17",36.72,36.67,36.8,0.1,890738.34917,5400,36.8275,{"date":538,"open":539,"high":532,"low":540,"close":541,"change":296,"percent_change":542,"volume":543,"transactions":544,"vwap":531},"2026-08-14",36.605,36.51,36.7,0.41,851122.235158,6423,{"date":546,"open":547,"high":548,"low":547,"close":521,"change":549,"percent_change":358,"volume":550,"transactions":551,"vwap":552},"2026-08-13",36.35,36.6094,0.25,751607.966662,4895,36.5078,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",36.36,36.4099,36.115,36.3,0.31,0.86,633361.683476,7086,36.3137,{"date":565,"open":482,"high":566,"low":397,"close":501,"change":533,"percent_change":213,"volume":567,"transactions":568,"vwap":569},"2026-08-11",36.12,818620.208304,5294,36.0265,{"date":571,"open":572,"high":573,"low":574,"close":397,"change":440,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",36.06,36.1063,35.875,-0.55,856675.829076,8426,35.9722,{"date":580,"open":581,"high":494,"low":582,"close":583,"change":127,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",36.01,35.82,36.09,1.32,782067.876388,6079,36.0472,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":243,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",35.67,36.0401,35.605,35.62,-0.78,828317.234694,6450,35.7864,{"date":599,"open":465,"high":555,"low":600,"close":601,"change":264,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",35.88,35.9,-0.58,913715.505575,7089,36.0538,{"date":607,"open":608,"high":502,"low":609,"close":465,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",35.59,35.49,0.84,2.38,1056333.848847,6680,35.9285,{"date":616,"open":261,"high":617,"low":618,"close":426,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",35.2891,34.5662,0.57,1.64,870157.67859,5169,35.0921,{"date":625,"open":292,"high":626,"low":263,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",35.16,34.7,-0.09,-0.26,677441.349362,4940,34.7926,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",34.59,34.81,34.31,34.79,0.65,1.9,1333479.442042,6489,34.5124,{"date":645,"open":646,"high":323,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",34.73,34.1,34.14,-0.68,-1.95,1013642.473704,6676,34.4125,{"date":655,"open":656,"high":657,"low":658,"close":20,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",34.75,34.8603,34.515,-0.15,-0.43,1488472.840303,6737,34.7125,{"date":665,"open":293,"high":666,"low":346,"close":667,"change":668,"percent_change":233,"volume":669,"transactions":670,"vwap":671},"2026-07-27",35.3358,34.97,-0.02,1005888.662637,5828,34.9237,{"date":673,"open":415,"high":674,"low":294,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",35.3,34.99,-0.19,-0.54,877921.005966,5292,35.0836,{"date":682,"open":683,"high":418,"low":675,"close":293,"change":390,"percent_change":347,"volume":684,"transactions":685,"vwap":686},"2026-07-23",35.09,841868.654377,4808,35.174,{"date":688,"open":281,"high":689,"low":281,"close":355,"change":233,"percent_change":112,"volume":690,"transactions":691,"vwap":692},"2026-07-22",35.5,723318.979242,4959,35.3522,{"date":694,"open":314,"high":695,"low":295,"close":696,"change":399,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",35.38,35.35,1.61,1195007.062932,4049,35.2799,{"date":702,"open":626,"high":703,"low":704,"close":638,"change":440,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",35.24,34.76,-0.57,594431.601251,4426,34.9782,{"date":710,"open":20,"high":711,"low":323,"close":675,"change":440,"percent_change":705,"volume":712,"transactions":713,"vwap":714},"2026-07-17",35.32,1195609.252832,6904,35.0522,{"date":716,"open":364,"high":717,"low":718,"close":719,"change":676,"percent_change":677,"volume":720,"transactions":721,"vwap":722},"2026-07-16",35.495,35.0723,35.19,1005102.28446,5658,35.21,{"date":724,"open":593,"high":590,"low":725,"close":695,"change":676,"percent_change":224,"volume":726,"transactions":727,"vwap":728},"2026-07-15",35.01,986262.085596,5264,35.3126,{"date":730,"open":464,"high":398,"low":609,"close":731,"change":514,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",35.57,0.54,675709.82553,3990,35.5896,{"date":737,"open":375,"high":464,"low":738,"close":695,"change":660,"percent_change":275,"volume":739,"transactions":740,"vwap":741},"2026-07-13",35.265,656778.792496,4945,35.4886,{"date":743,"open":464,"high":504,"low":438,"close":485,"change":306,"percent_change":307,"volume":744,"transactions":9,"vwap":485},"2026-07-10",764700,{"date":746,"open":593,"high":473,"low":747,"close":582,"change":159,"percent_change":748,"volume":749,"transactions":9,"vwap":582},"2026-07-09",35.6,1.56,736500,{"date":751,"open":752,"high":418,"low":305,"close":426,"change":629,"percent_change":753,"volume":754,"transactions":9,"vwap":426},"2026-07-08",35.28,-0.73,683200,{"date":756,"open":397,"high":501,"low":377,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",35.53,-0.56,-1.55,862700,{"date":762,"open":763,"high":764,"low":765,"close":583,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":583},"2026-07-06",36.060001,36.29,36.0099983,0.12,0.33,884200,{"date":770,"open":771,"high":772,"low":448,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",36.53,36.71,35.97,-0.39,-1.07,804700,{"date":778,"open":779,"high":780,"low":781,"close":555,"change":73,"percent_change":782,"volume":783,"transactions":9,"vwap":555},"2026-07-01",36.46,36.76,36.34,-1.38,909700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",36.48,36.9,36.45,36.87,0.42,1.15,875200,{"date":794,"open":795,"high":788,"low":796,"close":788,"change":255,"percent_change":797,"volume":798,"transactions":9,"vwap":788},"2026-06-29",36.26,35.77,0.72,1277300,{"date":800,"open":566,"high":801,"low":483,"close":802,"change":347,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-26",36.43,36.19,-0.85,1436000,{"date":806,"open":520,"high":807,"low":456,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",36.66,36.5,0.7,1.96,967400,{"date":813,"open":814,"high":815,"low":747,"close":816,"change":817,"percent_change":192,"volume":818,"transactions":9,"vwap":816},"2026-06-24",35.68,36.040001,35.8,0.07,833000,{"date":820,"open":731,"high":472,"low":609,"close":474,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":474},"2026-06-23",-0.63,-1.73,799800,{"date":825,"open":795,"high":788,"low":826,"close":555,"change":202,"percent_change":827,"volume":828,"transactions":9,"vwap":555},"2026-06-22",36.2,0.75,961600,{"date":830,"open":504,"high":566,"low":398,"close":583,"change":159,"percent_change":831,"volume":832,"transactions":9,"vwap":583},"2026-06-18",1.55,655700,{"date":834,"open":835,"high":764,"low":609,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",36.099998,35.54,-0.48,-1.33,1322400,{"date":841,"open":801,"high":842,"low":773,"close":472,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":472},"2026-06-16",36.58,-0.3,-0.83,723100,{"date":847,"open":521,"high":848,"low":849,"close":850,"change":317,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-15",36.65,36.28,36.32,0.83,862900,{"date":854,"open":855,"high":456,"low":593,"close":472,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":472},"2026-06-12",35.78,0.39,1.09,1065700,{"date":860,"open":17,"high":814,"low":861,"close":408,"change":862,"percent_change":147,"volume":863,"transactions":9,"vwap":408},"2026-06-11",34.83,1.03,1024100,{"date":865,"open":866,"high":427,"low":261,"close":261,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":261},"2026-06-10",34.93,-0.52,-1.48,855600,{"date":871,"open":354,"high":376,"low":872,"close":314,"change":192,"percent_change":619,"volume":873,"transactions":9,"vwap":314},"2026-06-09",34.25,1294900,{"date":875,"open":314,"high":703,"low":876,"close":18,"change":254,"percent_change":255,"volume":877,"transactions":9,"vwap":18},"2026-06-08",34.87,593200,{"date":879,"open":880,"high":881,"low":882,"close":861,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":861},"2026-06-05",35.45,35.48,34.67,-0.94,-2.63,737000,{"date":887,"open":836,"high":386,"low":438,"close":796,"change":888,"percent_change":466,"volume":889,"transactions":9,"vwap":796},"2026-06-04",0.06,700100,{"date":891,"open":375,"high":892,"low":893,"close":894,"change":306,"percent_change":307,"volume":895,"transactions":9,"vwap":894},"2026-06-03",35.79,35.41,35.71,832900,{"date":897,"open":377,"high":464,"low":898,"close":389,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":389},"2026-06-02",35.31,0.38,1.08,904000,{"date":903,"open":626,"high":881,"low":904,"close":378,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":378},"2026-06-01",35.080002,0.01,0.03,815000,{"date":909,"open":426,"high":378,"low":292,"close":377,"change":152,"percent_change":22,"volume":910,"transactions":9,"vwap":377},"2026-05-29",938700,{"date":912,"open":913,"high":914,"low":866,"close":355,"change":82,"percent_change":915,"volume":916,"transactions":9,"vwap":355},"2026-05-28",35.099998,35.44,0.4,1839200,{"date":918,"open":378,"high":919,"low":913,"close":417,"change":920,"percent_change":337,"volume":921,"transactions":9,"vwap":417},"2026-05-27",35.37,-0.05,956200,{"date":923,"open":428,"high":752,"low":866,"close":415,"change":127,"percent_change":924,"volume":925,"transactions":9,"vwap":415},"2026-05-26",1.35,754900,{"date":927,"open":627,"high":305,"low":635,"close":646,"change":466,"percent_change":52,"volume":928,"transactions":9,"vwap":646},"2026-05-22",714600,{"date":930,"open":222,"high":931,"low":211,"close":326,"change":899,"percent_change":932,"volume":933,"transactions":9,"vwap":326},"2026-05-21",34.63,1.11,1983000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-20",33.81,34.22,33.56,34.18,0.63,1.88,3895000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":172,"volume":950,"transactions":9,"vwap":948},"2026-05-19",33.6,33.78,33.32,33.55,-0.24,4378800,{"date":952,"open":953,"high":954,"low":945,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-18",34.07,34.11,33.79,-0.16,-0.47,1151800,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-15",34.19,33.91,33.95,-0.6,-1.74,1104900,{"date":968,"open":969,"high":970,"low":971,"close":969,"change":285,"percent_change":286,"volume":972,"transactions":9,"vwap":969},"2026-05-14",34.55,34.69,34.4,766500,{"date":974,"open":970,"high":970,"low":975,"close":976,"change":977,"percent_change":327,"volume":978,"transactions":9,"vwap":976},"2026-05-13",34.23,34.47,-0.04,765100,{"date":980,"open":882,"high":882,"low":981,"close":250,"change":347,"percent_change":982,"volume":983,"transactions":9,"vwap":250},"2026-05-12",34.060001,-0.89,1198500,{"date":985,"open":316,"high":986,"low":21,"close":20,"change":285,"percent_change":286,"volume":987,"transactions":9,"vwap":20},"2026-05-11",34.96,800000,{"date":989,"open":336,"high":656,"low":990,"close":344,"change":790,"percent_change":991,"volume":992,"transactions":9,"vwap":344},"2026-05-08",34.46,1.22,887900,{"date":994,"open":295,"high":995,"low":937,"close":220,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":220},"2026-05-07",35.029999,-0.65,-1.86,1236100,{"date":1000,"open":334,"high":1001,"low":1002,"close":667,"change":732,"percent_change":1003,"volume":1004,"transactions":9,"vwap":667},"2026-05-06",35.040001,34.64,1.57,962700,{"date":1006,"open":1007,"high":200,"low":1008,"close":1009,"change":96,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-05",34.16,34.080002,34.43,1.5,926000,{"date":1013,"open":1014,"high":975,"low":1015,"close":1016,"change":1017,"percent_change":379,"volume":1018,"transactions":9,"vwap":1016},"2026-05-04",34.049999,33.77,33.92,-0.13,1291500,{"date":1020,"open":1014,"high":648,"low":1021,"close":1014,"change":533,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1014},"2026-05-01",33.9,0.29,1300800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":963,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":963},"2026-04-30",33.51,33.99,33.49,0.62,1.86,796400,{"date":1033,"open":1028,"high":948,"low":1034,"close":1035,"change":905,"percent_change":906,"volume":1036,"transactions":9,"vwap":1035},"2026-04-29",33.2,33.33,1511700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":947,"change":274,"percent_change":1042,"volume":1043,"transactions":9,"vwap":947},"2026-04-28",33.69,33.72,33.18,-1.24,969300,{"date":1045,"open":1040,"high":1046,"low":938,"close":1047,"change":817,"percent_change":419,"volume":1048,"transactions":9,"vwap":1047},"2026-04-27",33.87,33.74,874100,{"date":1050,"open":1047,"high":936,"low":1051,"close":1052,"change":1053,"percent_change":888,"volume":1054,"transactions":9,"vwap":1052},"2026-04-24",33.48,33.67,0.02,920300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":327,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-23",33.73,33.84,33.25,33.65,-0.36,909600,{"date":1064,"open":981,"high":953,"low":1065,"close":1015,"change":533,"percent_change":317,"volume":1066,"transactions":9,"vwap":1015},"2026-04-22",33.61,1118600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1052,"change":629,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1052},"2026-04-21",34.040001,34.21,33.62,-0.77,1086900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":466,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-20",33.66,33.96,33.63,33.93,0.5,801600,{"date":1083,"open":1084,"high":963,"low":1085,"close":1086,"change":619,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-17",33.5,33.45,33.76,1.72,972800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":514,"percent_change":38,"volume":1095,"transactions":9,"vwap":1094},"2026-04-16",33.09,33.28,33.040001,33.19,781000,{"date":1097,"open":1098,"high":1041,"low":1099,"close":1100,"change":1101,"percent_change":843,"volume":1102,"transactions":9,"vwap":1100},"2026-04-15",33.12,32.87,33,-0.1,836200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":419,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-14",33.07,33.16,32.89,33.099998,0.64,615500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1107,"change":1080,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1107},"2026-04-13",32.32,32.9,32.31,1.54,863200,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":628,"percent_change":243,"volume":1123,"transactions":9,"vwap":1122},"2026-04-10",32.6,32.34,32.39,938300,{"date":1125,"open":1126,"high":1120,"low":1127,"close":1128,"change":906,"percent_change":254,"volume":1129,"transactions":9,"vwap":1128},"2026-04-09",32.35,32.27,32.48,1102700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-08",32.4,32.62,32.22,32.45,0.99,3.15,1254800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":306,"percent_change":307,"volume":1145,"transactions":9,"vwap":1144},"2026-04-07",31.37,31.63,31.22,31.46,1570100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":285,"percent_change":549,"volume":1152,"transactions":9,"vwap":1151},"2026-04-06",31.39,31.51,31.19,31.47,1671800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1148,"change":82,"percent_change":59,"volume":1158,"transactions":9,"vwap":1148},"2026-04-02",30.72,31.65,30.67,3561600,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1022,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-01",31.18,31.5,31.25,0.94,2438000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1136,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-31",30.39,31.09,30.3,30.96,3.3,2125400,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-30",30.64,29.84,29.97,-0.34,-1.12,1392300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-27",30.68,30.75,30.23,30.31,-0.46,-1.49,1117800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":964,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-26",31.040001,31.36,30.76,30.77,-1.91,1461400,{"date":1200,"open":1201,"high":1202,"low":1193,"close":1141,"change":1203,"percent_change":96,"volume":1204,"transactions":9,"vwap":1141},"2026-03-25",31.41,31.54,0.16,1088500,{"date":1206,"open":1185,"high":1207,"low":1208,"close":1209,"change":549,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-24",31.38,30.71,31.21,0.81,1316300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1171,"change":52,"percent_change":697,"volume":1217,"transactions":9,"vwap":1171},"2026-03-23",31.049999,31.49,30.85,1540500,{"date":1219,"open":1220,"high":1150,"low":1170,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-20",31.15,30.47,-0.76,-2.43,1118100,{"date":1226,"open":1227,"high":1207,"low":1195,"close":1228,"change":254,"percent_change":1022,"volume":1229,"transactions":9,"vwap":1228},"2026-03-19",30.8,31.23,1698100,{"date":1231,"open":1232,"high":1162,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-18",31.31,31.14,-0.29,-0.92,1016000,{"date":1238,"open":1239,"high":1202,"low":1239,"close":1240,"change":317,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-17",31.3,31.43,0.96,808000,{"date":1244,"open":1150,"high":1245,"low":1169,"close":1246,"change":202,"percent_change":132,"volume":1247,"transactions":9,"vwap":1246},"2026-03-16",31.44,31.13,1032500,{"date":1249,"open":1233,"high":1250,"low":1251,"close":1252,"change":920,"percent_change":956,"volume":1253,"transactions":9,"vwap":1252},"2026-03-13",31.29,30.79,30.86,1358900,{"date":1255,"open":1256,"high":1207,"low":1257,"close":1258,"change":996,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-12",31.24,30.88,30.91,-2.06,2402400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":668,"percent_change":233,"volume":1267,"transactions":9,"vwap":1266},"2026-03-11",31.48,31.7,31.34,31.56,1185000,{"date":1269,"open":1270,"high":1271,"low":1202,"close":1272,"change":956,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-10",31.74,32.080002,31.58,-0.5,1788400,{"date":1276,"open":1277,"high":1278,"low":1155,"close":1270,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1270},"2026-03-09",31.08,31.8,0.35,1.12,3288100,{"date":1283,"open":1284,"high":1285,"low":1256,"close":1148,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1148},"2026-03-06",31.57,31.61,-0.7,-2.18,1862000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":224,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-05",32.33,32.56,31.84,32.09,-1.62,2194300,{"date":1298,"open":1299,"high":1300,"low":1113,"close":1133,"change":1301,"percent_change":915,"volume":1302,"transactions":9,"vwap":1133},"2026-03-04",32.66,32.75,0.13,1230400,{"date":1304,"open":1115,"high":1305,"low":1306,"close":1307,"change":705,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-03",32.65,31.76,32.49,-1.72,2597800,{"date":1311,"open":1292,"high":1312,"low":1313,"close":1314,"change":466,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-02",33.14,32.55,33.060001,0.52,1432600,{"date":1318,"open":1319,"high":1114,"low":1320,"close":1107,"change":949,"percent_change":66,"volume":1321,"transactions":9,"vwap":1107},"2026-02-27",32.76,32.61,1002800,{"date":1323,"open":1324,"high":1106,"low":1325,"close":1326,"change":255,"percent_change":203,"volume":1327,"transactions":9,"vwap":1326},"2026-02-26",32.98,32.73,33.13,1131400,{"date":1329,"open":1330,"high":1330,"low":1299,"close":1099,"change":888,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1099},"2026-02-25",33.02,0.18,1008000,{"date":1334,"open":1335,"high":1336,"low":1128,"close":1337,"change":559,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-24",32.5,32.85,32.81,0.95,1490700,{"date":1341,"open":1342,"high":1343,"low":1113,"close":1335,"change":957,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1335},"2026-02-23",32.82,32.91,-1.43,1978900,{"date":1347,"open":1325,"high":1041,"low":1348,"close":1349,"change":466,"percent_change":1315,"volume":1350,"transactions":9,"vwap":1349},"2026-02-20",32.67,32.97,5787400,{"date":1352,"open":1320,"high":1337,"low":1353,"close":1354,"change":1053,"percent_change":888,"volume":1355,"transactions":9,"vwap":1354},"2026-02-19",32.57,32.8,981900,{"date":1357,"open":1292,"high":1358,"low":1359,"close":1360,"change":107,"percent_change":88,"volume":1361,"transactions":9,"vwap":1360},"2026-02-18",32.94,32.47,32.78,1035700,{"date":1363,"open":1364,"high":1305,"low":1365,"close":1366,"change":306,"percent_change":307,"volume":1367,"transactions":9,"vwap":1366},"2026-02-17",32.52,32.19,32.54,2020500,{"date":1369,"open":1370,"high":1319,"low":1371,"close":1313,"change":1279,"percent_change":857,"volume":1372,"transactions":9,"vwap":1313},"2026-02-13",32.24,32.02,1251000,{"date":1374,"open":1375,"high":1326,"low":1376,"close":1377,"change":575,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-12",32.95,32.049999,32.2,-1.68,1432500,{"date":1381,"open":1324,"high":1382,"low":1307,"close":1300,"change":668,"percent_change":233,"volume":1383,"transactions":9,"vwap":1300},"2026-02-11",33.049999,1111800,{"date":1385,"open":1319,"high":1386,"low":1387,"close":1388,"change":905,"percent_change":906,"volume":1389,"transactions":9,"vwap":1388},"2026-02-10",32.96,32.68,32.77,1115600,{"date":1391,"open":1392,"high":1393,"low":1307,"close":1319,"change":766,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1319},"2026-02-09",32.59,32.84,0.37,1428000,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-06",32.11,32.69,32.64,0.93,2.93,1382100,{"date":1405,"open":1278,"high":1294,"low":1142,"close":1406,"change":843,"percent_change":883,"volume":1407,"transactions":9,"vwap":1406},"2026-02-05",31.71,1341400,{"date":1409,"open":1410,"high":1377,"low":1142,"close":1411,"change":285,"percent_change":549,"volume":1412,"transactions":9,"vwap":1411},"2026-02-04",32.040001,32.0099983,1678800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":476,"percent_change":1203,"volume":1419,"transactions":9,"vwap":1418},"2026-02-03",31.99,32.21,31.55,31.93,1248800,{"date":1421,"open":1162,"high":1422,"low":1215,"close":1423,"change":255,"percent_change":214,"volume":1424,"transactions":9,"vwap":1423},"2026-02-02",31.97,31.88,1815400,{"date":1426,"open":1427,"high":1376,"low":1428,"close":1429,"change":243,"percent_change":348,"volume":1430,"transactions":9,"vwap":1429},"2026-01-30",31.82,31.42,31.62,1152300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":977,"percent_change":1017,"volume":1437,"transactions":9,"vwap":1436},"2026-01-29",32.060001,32.12,31.53,31.9,1896500,{"date":1439,"open":1294,"high":1440,"low":1441,"close":1442,"change":233,"percent_change":676,"volume":1443,"transactions":9,"vwap":1442},"2026-01-28",32.15,31.87,31.94,1328000,{"date":1445,"open":1371,"high":1433,"low":1446,"close":1447,"change":458,"percent_change":458,"volume":1448,"transactions":9,"vwap":1447},"2026-01-27",31.89,32,936200,{"date":1450,"open":1451,"high":1377,"low":1452,"close":1447,"change":439,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1447},"2026-01-26",32.099998,31.96,-0.22,1616300,{"date":1456,"open":1113,"high":1291,"low":1457,"close":1458,"change":1234,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-23",31.95,32.07,-0.9,1485400,{"date":1462,"open":1335,"high":1120,"low":1115,"close":1463,"change":817,"percent_change":89,"volume":1464,"transactions":9,"vwap":1463},"2026-01-22",32.36,1626100,{"date":1466,"open":1422,"high":1467,"low":1446,"close":1468,"change":619,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-21",32.41,32.29,1.8,1683200,{"date":1472,"open":1473,"high":1411,"low":1474,"close":1473,"change":774,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-20",31.72,31.64,-1.21,1312500,{"date":1478,"open":1416,"high":1370,"low":1410,"close":1398,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1398},"2026-01-16",-0.08,-0.25,1173800,{"date":1483,"open":1484,"high":1485,"low":1415,"close":1365,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1365},"2026-01-15",32.029999,32.3,0.36,1.13,1075200,{"date":1490,"open":1270,"high":1423,"low":1474,"close":1491,"change":888,"percent_change":514,"volume":1492,"transactions":9,"vwap":1491},"2026-01-14",31.83,1154900,{"date":1494,"open":1495,"high":1441,"low":1156,"close":1496,"change":476,"percent_change":1203,"volume":1497,"transactions":9,"vwap":1496},"2026-01-13",31.81,31.77,1172000,{"date":1499,"open":1417,"high":1270,"low":1151,"close":1473,"change":476,"percent_change":1203,"volume":1500,"transactions":9,"vwap":1473},"2026-01-12",1228000,{"date":1502,"open":1503,"high":1504,"low":1245,"close":1505,"change":1022,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-09",31.52,31.73,31.67,0.92,1227000,{"date":1509,"open":1233,"high":1245,"low":1233,"close":1207,"change":192,"percent_change":1109,"volume":1510,"transactions":9,"vwap":1207},"2026-01-08",900700,{"date":1512,"open":1201,"high":1144,"low":1513,"close":1161,"change":1453,"percent_change":1286,"volume":1514,"transactions":9,"vwap":1161},"2026-01-07",31.11,1236000,{"date":1516,"open":1216,"high":1428,"low":1517,"close":1518,"change":102,"percent_change":1087,"volume":1519,"transactions":9,"vwap":1518},"2026-01-06",30.83,31.4,1305100,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":856,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-05",30.58,30.98,30.87,1.28,1957400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":542,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-02",30.2,30.55,30.08,30.48,1.36,1937200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":347,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-31",30.33,30.34,30.059999,30.07,-1.02,853900,{"date":1544,"open":1532,"high":1545,"low":1546,"close":1547,"change":628,"percent_change":843,"volume":1548,"transactions":9,"vwap":1547},"2025-12-30",30.5,30.36,30.38,936100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1221,"change":223,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1221},"2025-12-29",30.51,30.63,30.4,-0.59,859000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":307,"percent_change":1101,"volume":1562,"transactions":9,"vwap":1561},"2025-12-26",30.69,30.7,30.54,30.65,675600,{"date":1564,"open":1552,"high":1565,"low":1566,"close":1184,"change":888,"percent_change":192,"volume":1567,"transactions":9,"vwap":1184},"2025-12-24",30.74,30.59,408600,{"date":1569,"open":1157,"high":1185,"low":1570,"close":1571,"change":1017,"percent_change":274,"volume":1572,"transactions":9,"vwap":1571},"2025-12-23",30.53,30.62,877400,{"date":1574,"open":1522,"high":1575,"low":1522,"close":1185,"change":317,"percent_change":1136,"volume":1576,"transactions":9,"vwap":1185},"2025-12-22",30.82,1165900,{"date":1578,"open":1579,"high":1551,"low":1579,"close":1580,"change":213,"percent_change":1401,"volume":1581,"transactions":9,"vwap":1580},"2025-12-19",30.18,30.45,1018200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":296,"percent_change":1080,"volume":1588,"transactions":9,"vwap":1587},"2025-12-18",30.29,30.46,30.11,30.17,924900,{"date":1590,"open":1579,"high":1580,"low":1591,"close":1592,"change":1017,"percent_change":660,"volume":1593,"transactions":9,"vwap":1592},"2025-12-17",29.99,30.02,931800,{"date":1595,"open":1170,"high":1168,"low":1591,"close":1596,"change":223,"percent_change":1554,"volume":1597,"transactions":9,"vwap":1596},"2025-12-16",30.15,767300,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1537,"change":1101,"percent_change":429,"volume":1602,"transactions":9,"vwap":1537},"2025-12-15",30.61,30.25,1395200,{"date":1604,"open":1524,"high":1258,"low":1546,"close":1605,"change":338,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-12",30.43,-1.3,1425900,{"date":1609,"open":1545,"high":1524,"low":1545,"close":1517,"change":767,"percent_change":900,"volume":1610,"transactions":9,"vwap":1517},"2025-12-11",2367600,{"date":1612,"open":1613,"high":1600,"low":1592,"close":1545,"change":1394,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1545},"2025-12-10",30.030001,1.23,1468700,{"date":1617,"open":1586,"high":1618,"low":1531,"close":1619,"change":920,"percent_change":112,"volume":1620,"transactions":9,"vwap":1619},"2025-12-09",30.37,30.13,1101000,{"date":1622,"open":1168,"high":1553,"low":1586,"close":1579,"change":1017,"percent_change":660,"volume":1623,"transactions":9,"vwap":1579},"2025-12-08",1043500,{"date":1625,"open":1584,"high":1221,"low":1186,"close":1187,"change":152,"percent_change":1301,"volume":1626,"transactions":9,"vwap":1187},"2025-12-05",1217800,{"date":1628,"open":1540,"high":1546,"low":1629,"close":1630,"change":514,"percent_change":940,"volume":1631,"transactions":9,"vwap":1630},"2025-12-04",30.040001,30.27,1472800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1531,"change":255,"percent_change":132,"volume":1637,"transactions":9,"vwap":1531},"2025-12-03",29.83,30.1,29.82,1442600,{"date":1639,"open":1640,"high":1629,"low":1641,"close":1636,"change":628,"percent_change":843,"volume":1642,"transactions":9,"vwap":1636},"2025-12-02",30,29.79,1016400,{"date":1644,"open":1634,"high":1596,"low":1636,"close":1645,"change":264,"percent_change":1286,"volume":1646,"transactions":9,"vwap":1645},"2025-12-01",29.91,1061900,{"date":1648,"open":1629,"high":1579,"low":1591,"close":1649,"change":466,"percent_change":619,"volume":1650,"transactions":9,"vwap":1649},"2025-11-28",30.12,694900,{"date":1652,"open":1653,"high":1596,"low":1654,"close":1655,"change":514,"percent_change":1109,"volume":1656,"transactions":9,"vwap":1655},"2025-11-26",29.78,29.77,29.95,922300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1315,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-25",29.29,29.81,29.23,29.76,1.78,972200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":559,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-24",28.97,29.3,28.92,29.24,1.07,1093700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-21",28.38,29.1,28.34,28.93,0.66,2.33,1556000,{"date":1683,"open":1684,"high":1670,"low":26,"close":1685,"change":837,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-20",29.13,28.27,-1.67,1679900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1053,"percent_change":817,"volume":1694,"transactions":9,"vwap":1693},"2025-11-19",28.77,28.94,28.61,28.75,1338000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":817,"percent_change":107,"volume":1701,"transactions":9,"vwap":1700},"2025-11-18",28.51,28.87,28.43,28.73,1525500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1273,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-17",29.09,29.19,28.55,28.66,-1.71,1612400,{"date":1711,"open":1698,"high":1712,"low":1698,"close":1713,"change":439,"percent_change":949,"volume":1714,"transactions":9,"vwap":1713},"2025-11-14",29.37,29.16,1749900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1661,"change":964,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1661},"2025-11-13",29.67,29.8,29.15,-2.01,1524400,{"date":1723,"open":1718,"high":1640,"low":1653,"close":1634,"change":254,"percent_change":317,"volume":1724,"transactions":9,"vwap":1634},"2025-11-12",948900,{"date":1726,"open":1727,"high":1177,"low":1728,"close":1729,"change":888,"percent_change":192,"volume":1730,"transactions":9,"vwap":1729},"2025-11-11",29.66,29.58,29.74,786700,{"date":1732,"open":1733,"high":1641,"low":1734,"close":1733,"change":419,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-10",29.68,29.43,0.71,986500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":856,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-07",28.91,29.48,28.89,29.47,1.34,1369300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":505,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-06",29.4,29.51,28.98,29.08,-1.09,1402000,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1747,"change":549,"percent_change":560,"volume":1757,"transactions":9,"vwap":1747},"2025-11-05",29.14,29.56,1048700,{"date":1759,"open":1684,"high":1760,"low":1750,"close":1719,"change":505,"percent_change":1751,"volume":1761,"transactions":9,"vwap":1719},"2025-11-04",29.34,1775400,{"date":1763,"open":1748,"high":1748,"low":1676,"close":1742,"change":628,"percent_change":843,"volume":1764,"transactions":9,"vwap":1742},"2025-11-03",1707000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1756,"change":296,"percent_change":96,"volume":1770,"transactions":9,"vwap":1756},"2025-10-31",29.44,29.62,29.33,2800700,{"date":1772,"open":1740,"high":1718,"low":1773,"close":1774,"change":949,"percent_change":244,"volume":1775,"transactions":9,"vwap":1774},"2025-10-30",29.39,29.41,1284200,{"date":1777,"open":1660,"high":1613,"low":1778,"close":1779,"change":1780,"percent_change":1072,"volume":1781,"transactions":9,"vwap":1779},"2025-10-29",29.53,29.65,-0.23,1310300,{"date":1783,"open":1596,"high":1596,"low":1784,"close":1785,"change":1234,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-28",29.85,29.88,-0.96,3406300,{"date":1789,"open":1601,"high":1187,"low":1790,"close":1587,"change":82,"percent_change":127,"volume":1791,"transactions":9,"vwap":1587},"2025-10-27",30.09,1233400,{"date":1793,"open":1794,"high":1795,"low":1613,"close":1613,"change":766,"percent_change":915,"volume":1796,"transactions":9,"vwap":1613},"2025-10-24",30.19,30.24,778800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1645,"change":81,"percent_change":791,"volume":1802,"transactions":9,"vwap":1645},"2025-10-23",29.64,29.96,29.59,864800,{"date":1804,"open":1805,"high":1655,"low":1767,"close":1806,"change":328,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-22",29.86,29.57,-1.17,950200,{"date":1810,"open":1662,"high":1629,"low":1811,"close":1812,"change":533,"percent_change":81,"volume":1813,"transactions":9,"vwap":1812},"2025-10-21",29.69,29.92,665900,{"date":1815,"open":1816,"high":1785,"low":1811,"close":1636,"change":767,"percent_change":1280,"volume":1817,"transactions":9,"vwap":1636},"2025-10-20",29.71,556300,{"date":1819,"open":1774,"high":1756,"low":1820,"close":1821,"change":906,"percent_change":533,"volume":1822,"transactions":9,"vwap":1821},"2025-10-17",29.26,29.49,934300,{"date":1824,"open":1812,"high":1812,"low":1825,"close":1826,"change":1179,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-16",29.31,29.46,-1.14,1804500,{"date":1830,"open":1800,"high":1586,"low":1831,"close":1718,"change":888,"percent_change":192,"volume":1832,"transactions":9,"vwap":1718},"2025-10-15",29.55,1022900,{"date":1834,"open":1755,"high":1645,"low":1835,"close":1729,"change":213,"percent_change":1338,"volume":1836,"transactions":9,"vwap":1729},"2025-10-14",29.12,610700,{"date":1838,"open":1668,"high":1806,"low":1839,"close":1826,"change":399,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1826},"2025-10-13",29.25,1.94,863800,{"date":1843,"open":1653,"high":1634,"low":1844,"close":1845,"change":244,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-10",28.88,28.9,-2.73,1591500,{"date":1849,"open":1592,"high":1531,"low":1779,"close":1816,"change":843,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1816},"2025-10-09",-1,833800,{"date":1853,"open":1812,"high":1854,"low":1855,"close":1856,"change":255,"percent_change":132,"volume":1857,"transactions":9,"vwap":1856},"2025-10-08",30.049999,29.75,30.01,754800,{"date":1859,"open":1586,"high":1619,"low":1779,"close":1855,"change":1234,"percent_change":486,"volume":1860,"transactions":9,"vwap":1855},"2025-10-07",750700,{"date":1862,"open":1794,"high":1863,"low":1800,"close":1629,"change":458,"percent_change":458,"volume":1864,"transactions":9,"vwap":1629},"2025-10-06",30.21,544000,{"date":1866,"open":1856,"high":1867,"low":1868,"close":1629,"change":1301,"percent_change":297,"volume":1869,"transactions":9,"vwap":1629},"2025-10-03",30.22,29.98,645300,{"date":1871,"open":1660,"high":1872,"low":1727,"close":1645,"change":82,"percent_change":127,"volume":1873,"transactions":9,"vwap":1645},"2025-10-02",29.94,651500,{"date":1875,"open":1728,"high":1660,"low":1778,"close":1654,"change":1301,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1654},"2025-10-01",0.44,643400,{"date":1879,"open":1880,"high":1733,"low":1773,"close":1799,"change":1053,"percent_change":817,"volume":1881,"transactions":9,"vwap":1799},"2025-09-30",29.6,661100,{"date":1883,"open":1654,"high":1654,"low":1884,"close":1768,"change":905,"percent_change":906,"volume":1885,"transactions":9,"vwap":1768},"2025-09-29",29.54,1435200,{"date":1887,"open":1773,"high":1768,"low":1888,"close":1889,"change":23,"percent_change":857,"volume":1890,"transactions":9,"vwap":1889},"2025-09-26",29.38,29.61,747000,{"date":1892,"open":1668,"high":1893,"low":1713,"close":1659,"change":629,"percent_change":348,"volume":1894,"transactions":9,"vwap":1659},"2025-09-25",29.36,644500,{"date":1896,"open":1718,"high":1785,"low":1831,"close":1831,"change":1061,"percent_change":275,"volume":1897,"transactions":9,"vwap":1831},"2025-09-24",1144000,{"date":1899,"open":1591,"high":1579,"low":1784,"close":1645,"change":905,"percent_change":906,"volume":1900,"transactions":9,"vwap":1645},"2025-09-23",889600,{"date":1902,"open":1903,"high":1178,"low":1855,"close":1904,"change":920,"percent_change":112,"volume":1905,"transactions":9,"vwap":1904},"2025-09-22",29.87,29.9,588900,{"date":1907,"open":1619,"high":1619,"low":1177,"close":1655,"change":337,"percent_change":957,"volume":1908,"transactions":9,"vwap":1655},"2025-09-19",939800,{"date":1910,"open":1911,"high":1912,"low":1177,"close":1790,"change":81,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1790},"2025-09-18",29.89,30.14,1.14,652000,{"date":1916,"open":1784,"high":1795,"low":1917,"close":1855,"change":306,"percent_change":307,"volume":1918,"transactions":9,"vwap":1855},"2025-09-17",29.52,1345700,{"date":1920,"open":1636,"high":1784,"low":1880,"close":1662,"change":307,"percent_change":1101,"volume":1095,"transactions":9,"vwap":1662},"2025-09-16",{"date":1922,"open":1904,"high":1640,"low":1662,"close":1641,"change":977,"percent_change":1017,"volume":1923,"transactions":9,"vwap":1641},"2025-09-15",753200,{"date":1925,"open":1539,"high":1635,"low":1636,"close":1634,"change":843,"percent_change":1850,"volume":1926,"transactions":9,"vwap":1634},"2025-09-12",874900,{"date":1928,"open":1729,"high":1929,"low":1811,"close":1619,"change":137,"percent_change":831,"volume":1930,"transactions":9,"vwap":1619},"2025-09-11",30.16,894300,{"date":1932,"open":1729,"high":1785,"low":1831,"close":1717,"change":977,"percent_change":1017,"volume":1933,"transactions":9,"vwap":1717},"2025-09-10",2309500,{"date":1935,"open":1911,"high":1911,"low":1880,"close":1816,"change":264,"percent_change":1286,"volume":1936,"transactions":9,"vwap":1816},"2025-09-09",2303000,{"date":1938,"open":1812,"high":1872,"low":1811,"close":1812,"change":817,"percent_change":286,"volume":1939,"transactions":9,"vwap":1812},"2025-09-08",2554900,{"date":1941,"open":1177,"high":1540,"low":1806,"close":1784,"change":1331,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1784},"2025-09-05",0.61,2746100,{"date":1945,"open":1747,"high":1733,"low":1760,"close":1717,"change":81,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1717},"2025-09-04",1.16,756600,{"date":1949,"open":1825,"high":1748,"low":1950,"close":1769,"change":977,"percent_change":337,"volume":1951,"transactions":9,"vwap":1769},"2025-09-03",29.18,1314500,{"date":1953,"open":1950,"high":1712,"low":1835,"close":1712,"change":1101,"percent_change":1179,"volume":1954,"transactions":9,"vwap":1712},"2025-09-02",2309200,{"date":1956,"open":1880,"high":1733,"low":1773,"close":1742,"change":390,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1742},"2025-08-29",-0.37,2586000,{"date":1960,"open":1880,"high":1768,"low":1734,"close":1728,"change":1053,"percent_change":817,"volume":1961,"transactions":9,"vwap":1728},"2025-08-28",770900,{"date":1963,"open":1747,"high":1964,"low":1888,"close":1756,"change":766,"percent_change":542,"volume":1965,"transactions":9,"vwap":1756},"2025-08-27",29.63,1507900,{"date":1967,"open":1888,"high":1740,"low":1893,"close":1767,"change":285,"percent_change":202,"volume":1968,"transactions":9,"vwap":1767},"2025-08-26",721900,{"date":1970,"open":1748,"high":1917,"low":1971,"close":1893,"change":1453,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1893},"2025-08-25",29.35,-0.74,1859400,{"date":1975,"open":1691,"high":1811,"low":1691,"close":1728,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1728},"2025-08-22",0.76,2.64,1929200,{"date":1980,"open":1981,"high":1844,"low":1982,"close":1983,"change":668,"percent_change":439,"volume":1984,"transactions":9,"vwap":1983},"2025-08-21",28.7,28.65,28.82,824800,{"date":1986,"open":1844,"high":1987,"low":1988,"close":1989,"change":1101,"percent_change":328,"volume":1990,"transactions":9,"vwap":1989},"2025-08-20",28.95,28.64,28.84,2333000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1691,"change":905,"percent_change":906,"volume":1996,"transactions":9,"vwap":1691},"2025-08-19",28.96,29.17,28.85,680000,{"date":1998,"open":1845,"high":1993,"low":1999,"close":1678,"change":152,"percent_change":82,"volume":2000,"transactions":9,"vwap":1678},"2025-08-18",28.86,948800,{"date":2002,"open":2003,"high":2003,"low":1999,"close":1741,"change":439,"percent_change":949,"volume":2004,"transactions":9,"vwap":1741},"2025-08-15",29.01,656600,{"date":2006,"open":1993,"high":2007,"low":2008,"close":1993,"change":347,"percent_change":380,"volume":2009,"transactions":9,"vwap":1993},"2025-08-14",29,28.8,751800,{"date":2011,"open":1691,"high":1659,"low":1844,"close":2012,"change":297,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-13",29.27,1.49,2501900,{"date":2016,"open":2017,"high":1989,"low":1675,"close":1989,"change":1942,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1989},"2025-08-12",28.4,2.16,797400,{"date":2021,"open":1675,"high":2022,"low":2023,"close":2024,"change":327,"percent_change":274,"volume":2025,"transactions":9,"vwap":2024},"2025-08-11",28.49,28.2,28.23,1831300,{"date":2027,"open":2028,"high":1706,"low":2029,"close":2030,"change":977,"percent_change":337,"volume":2031,"transactions":9,"vwap":2030},"2025-08-08",28.5,28.3,28.35,841500,{"date":2033,"open":2034,"high":2035,"low":26,"close":2036,"change":233,"percent_change":264,"volume":2037,"transactions":9,"vwap":2036},"2025-08-07",28.71,28.72,28.39,990500,{"date":2039,"open":2040,"high":2040,"low":1677,"close":2041,"change":390,"percent_change":774,"volume":2042,"transactions":9,"vwap":2041},"2025-08-06",28.56,28.45,1808200,{"date":2044,"open":1988,"high":1982,"low":2045,"close":2040,"change":306,"percent_change":977,"volume":2046,"transactions":9,"vwap":2040},"2025-08-05",28.33,1615800,{"date":2048,"open":2030,"high":2049,"low":2029,"close":2050,"change":790,"percent_change":2013,"volume":2051,"transactions":9,"vwap":2050},"2025-08-04",28.59,28.57,895400,{"date":2053,"open":2054,"high":2029,"low":2055,"close":2056,"change":660,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-01",28.24,27.76,28.15,-1.5,2161100,{"date":2060,"open":2061,"high":1667,"low":2062,"close":2063,"change":347,"percent_change":775,"volume":2064,"transactions":9,"vwap":2063},"2025-07-31",28.83,28.52,28.58,916500,{"date":2066,"open":2067,"high":1950,"low":2068,"close":1741,"change":628,"percent_change":347,"volume":2069,"transactions":9,"vwap":1741},"2025-07-30",29.030001,28.74,871900,{"date":2071,"open":1755,"high":1713,"low":1741,"close":1749,"change":920,"percent_change":112,"volume":2072,"transactions":9,"vwap":1749},"2025-07-29",850400,{"date":2074,"open":1705,"high":1705,"low":1667,"close":2067,"change":1479,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2067},"2025-07-28",-0.27,920800,{"date":2078,"open":2079,"high":1719,"low":1995,"close":2080,"change":514,"percent_change":1679,"volume":2081,"transactions":9,"vwap":2080},"2025-07-25",29.02,29.11,1111900,{"date":2083,"open":2084,"high":2080,"low":1669,"close":1669,"change":440,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1669},"2025-07-24",29.049999,-0.69,1271600,{"date":2088,"open":1704,"high":1719,"low":2003,"close":1835,"change":89,"percent_change":1976,"volume":2089,"transactions":9,"vwap":1835},"2025-07-23",2193700,{"date":2091,"open":2092,"high":1987,"low":2049,"close":1845,"change":81,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1845},"2025-07-22",28.62,1.19,1035000,{"date":2096,"open":1844,"high":1844,"low":2097,"close":2040,"change":440,"percent_change":1286,"volume":2098,"transactions":9,"vwap":2040},"2025-07-21",28.54,847500,{"date":2100,"open":1698,"high":1669,"low":1707,"close":2101,"change":152,"percent_change":82,"volume":2102,"transactions":9,"vwap":2101},"2025-07-18",28.76,870100,{"date":2104,"open":2041,"high":2105,"low":2041,"close":2035,"change":23,"percent_change":1487,"volume":2106,"transactions":9,"vwap":2035},"2025-07-17",28.78,872100,{"date":2108,"open":1675,"high":1699,"low":2109,"close":2017,"change":1331,"percent_change":1109,"volume":2110,"transactions":9,"vwap":2017},"2025-07-16",27.97,1055100,{"date":2112,"open":1690,"high":2008,"low":2113,"close":2113,"change":1273,"percent_change":965,"volume":2114,"transactions":9,"vwap":2113},"2025-07-15",28.22,910700,{"date":2116,"open":1706,"high":1700,"low":2062,"close":2035,"change":22,"percent_change":899,"volume":2117,"transactions":9,"vwap":2035},"2025-07-14",825300,{"date":2119,"open":1981,"high":2035,"low":2050,"close":1692,"change":629,"percent_change":1459,"volume":2120,"transactions":9,"vwap":1692},"2025-07-11",938100,{"date":2122,"open":1700,"high":2007,"low":1982,"close":1698,"change":419,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1698},"2025-07-10",0.73,563200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1707,"change":82,"percent_change":52,"volume":2130,"transactions":9,"vwap":1707},"2025-07-09",28.68,28.69,28.48,731200,{"date":2132,"open":2028,"high":1982,"low":2133,"close":2062,"change":254,"percent_change":23,"volume":2134,"transactions":9,"vwap":2062},"2025-07-08",28.46,840200,{"date":2136,"open":1706,"high":2068,"low":1685,"close":1699,"change":243,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1699},"2025-07-07",-0.98,1311300,{"date":2140,"open":2141,"high":1693,"low":1692,"close":2034,"change":1203,"percent_change":399,"volume":2142,"transactions":9,"vwap":2034},"2025-07-03",28.63,724900,{"date":2144,"open":2029,"high":2040,"low":2113,"close":1706,"change":255,"percent_change":1506,"volume":2145,"transactions":9,"vwap":1706},"2025-07-02",1939500,{"date":2147,"open":2148,"high":2022,"low":2109,"close":2149,"change":107,"percent_change":560,"volume":2150,"transactions":9,"vwap":2149},"2025-07-01",28,28.29,1336200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":533,"percent_change":1486,"volume":2157,"transactions":9,"vwap":2156},"2025-06-30",28.07,28.08,27.94,28.049999,989300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":533,"percent_change":1486,"volume":2164,"transactions":9,"vwap":2163},"2025-06-27",27.93,28.13,27.78,27.95,819300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":559,"percent_change":1487,"volume":2171,"transactions":9,"vwap":2170},"2025-06-26",27.68,27.88,27.63,27.85,597900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1061,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-06-25",27.83,27.84,27.52,27.54,-1.29,814900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1022,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-06-24",27.8,27.96,27.7,27.9,1.05,813900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":286,"percent_change":610,"volume":2193,"transactions":9,"vwap":2191},"2025-06-23",27.34,27.61,27.1,1345800,{"date":2195,"open":2196,"high":2177,"low":2197,"close":2198,"change":906,"percent_change":22,"volume":2199,"transactions":9,"vwap":2198},"2025-06-20",27.5,27.27,27.38,894800,{"date":2201,"open":2197,"high":2202,"low":2203,"close":2204,"change":22,"percent_change":915,"volume":2205,"transactions":9,"vwap":2204},"2025-06-18",27.57,27.2,27.35,626600,{"date":2207,"open":2208,"high":2209,"low":2203,"close":2210,"change":1453,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-17",27.33,27.44,27.24,-0.8,941600,{"date":2214,"open":2215,"high":2216,"low":2208,"close":2217,"change":23,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-16",27.37,27.59,27.46,1.18,4148200,{"date":2221,"open":2197,"high":2209,"low":2222,"close":2223,"change":2224,"percent_change":1189,"volume":2225,"transactions":9,"vwap":2223},"2025-06-13",27.049999,27.14,-0.41,738200,{"date":2227,"open":2198,"high":2228,"low":2229,"close":2228,"change":1053,"percent_change":817,"volume":2230,"transactions":9,"vwap":2228},"2025-06-12",27.55,27.31,666000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1101,"percent_change":1061,"volume":2237,"transactions":9,"vwap":2236},"2025-06-11",27.72,27.77,27.45,27.53,1375000,{"date":2239,"open":2240,"high":2241,"low":2236,"close":2169,"change":285,"percent_change":1022,"volume":2242,"transactions":9,"vwap":2169},"2025-06-10",27.65,27.71,635200,{"date":2244,"open":2169,"high":2245,"low":2235,"close":2228,"change":905,"percent_change":152,"volume":2246,"transactions":9,"vwap":2228},"2025-06-09",27.69,1224500,{"date":2248,"open":2196,"high":2202,"low":2249,"close":2177,"change":1022,"percent_change":142,"volume":2250,"transactions":9,"vwap":2177},"2025-06-06",27.41,794300,{"date":2252,"open":2253,"high":2235,"low":2223,"close":2254,"change":920,"percent_change":223,"volume":2255,"transactions":9,"vwap":2254},"2025-06-05",27.36,27.25,718200,{"date":2257,"open":2198,"high":2235,"low":2258,"close":2258,"change":233,"percent_change":1453,"volume":2259,"transactions":9,"vwap":2258},"2025-06-04",27.3,860900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2253,"change":559,"percent_change":791,"volume":2265,"transactions":9,"vwap":2253},"2025-06-03",27.08,27.4,26.95,794700,{"date":2267,"open":2268,"high":2222,"low":2269,"close":2222,"change":458,"percent_change":458,"volume":2270,"transactions":9,"vwap":2222},"2025-06-02",27,26.64,994500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2222,"change":439,"percent_change":629,"volume":2276,"transactions":9,"vwap":2222},"2025-05-30",27.01,27.12,26.78,742900,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2274,"change":888,"percent_change":89,"volume":2281,"transactions":9,"vwap":2274},"2025-05-29",27.28,26.93,774300,{"date":2283,"open":2204,"high":2263,"low":2284,"close":2285,"change":843,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-05-28",27.040001,27.059999,-1.1,621000,{"date":2289,"open":2290,"high":2215,"low":2291,"close":2253,"change":159,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2253},"2025-05-27",27.17,26.98,2.05,677900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":439,"percent_change":629,"volume":2300,"transactions":9,"vwap":2299},"2025-05-23",26.48,26.89,26.45,26.81,793000,{"date":2302,"open":2303,"high":2284,"low":2304,"close":2305,"change":920,"percent_change":676,"volume":2306,"transactions":9,"vwap":2305},"2025-05-22",26.85,26.71,26.88,746300,{"date":2308,"open":2198,"high":2209,"low":2297,"close":2280,"change":2085,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2280},"2025-05-21",-2.5,764000,{"date":2312,"open":2245,"high":2313,"low":2177,"close":2314,"change":1479,"percent_change":1234,"volume":2315,"transactions":9,"vwap":2314},"2025-05-20",27.75,27.62,537400,{"date":2317,"open":2263,"high":2318,"low":2198,"close":2184,"change":1479,"percent_change":1234,"volume":2319,"transactions":9,"vwap":2184},"2025-05-19",27.73,768900,{"date":2321,"open":2322,"high":2162,"low":2263,"close":2162,"change":559,"percent_change":1487,"volume":2323,"transactions":9,"vwap":2162},"2025-05-16",27.47,708500,{"date":2325,"open":2258,"high":2322,"low":2326,"close":2322,"change":285,"percent_change":1022,"volume":2327,"transactions":9,"vwap":2322},"2025-05-15",27.19,732900,{"date":2329,"open":2330,"high":2331,"low":2204,"close":2332,"change":1017,"percent_change":957,"volume":2333,"transactions":9,"vwap":2332},"2025-05-14",27.48,27.51,27.39,918200,{"date":2335,"open":2322,"high":2336,"low":2209,"close":2176,"change":22,"percent_change":915,"volume":2337,"transactions":9,"vwap":2176},"2025-05-13",27.66,973000,{"date":2339,"open":2215,"high":2217,"low":2223,"close":2249,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2249},"2025-05-12",0.98,3.71,1020000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":905,"percent_change":152,"volume":2349,"transactions":9,"vwap":2348},"2025-05-09",26.53,26.57,26.33,26.43,808600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":767,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-05-08",26.32,26.67,26.21,26.42,1.26,848300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":82,"percent_change":732,"volume":1492,"transactions":9,"vwap":2363},"2025-05-07",26.07,26.19,25.89,26.09,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":676,"percent_change":753,"volume":2370,"transactions":9,"vwap":2369},"2025-05-06",25.93,26.18,25.85,25.95,997300,{"date":2372,"open":2373,"high":2352,"low":2373,"close":2374,"change":439,"percent_change":2075,"volume":2375,"transactions":9,"vwap":2374},"2025-05-05",25.99,26.14,1053300,{"date":2377,"open":2373,"high":2378,"low":2369,"close":2354,"change":420,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2354},"2025-05-02",26.28,2.34,1161600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":476,"percent_change":192,"volume":2387,"transactions":9,"vwap":2386},"2025-05-01",25.69,25.91,25.5,25.61,934500,{"date":2389,"open":2390,"high":2386,"low":2391,"close":2392,"change":1479,"percent_change":347,"volume":2393,"transactions":9,"vwap":2392},"2025-04-30",25.21,24.97,25.56,1123100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":82,"percent_change":159,"volume":2400,"transactions":9,"vwap":2399},"2025-04-29",25.45,25.73,25.32,25.64,897300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2385,"change":533,"percent_change":856,"volume":2406,"transactions":9,"vwap":2385},"2025-04-28",25.46,25.66,25.25,803700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":307,"percent_change":327,"volume":2413,"transactions":9,"vwap":2412},"2025-04-25",25.35,25.47,25.2,25.4,884400,{"date":182,"open":2415,"high":2416,"low":178,"close":2417,"change":59,"percent_change":1469,"volume":2418,"transactions":9,"vwap":2417},24.98,25.48,25.43,2408000]