[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHV":3,"homepage-market-summary":29,"stock-historical-SCHV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHV","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. Large-Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9319,0.6528,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.79,33.69,33.865,33.62,0.17,0.51,2331548.12241,35.485,28.29,3730469.89521408,76.4,4227,{"status":30,"indices":31,"watchlist":75,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":22,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.17,3240050,1182618143.698734,31.94,"2025-04-24",[182,185,194,203,214,224,235,245,256,266,277,286,297,306,316,325,333,342,353,363,371,381,389,398,407,416,426,437,446,455,464,473,483,492,502,509,516,523,532,543,552,560,568,578,588,598,605,612,618,626,633,642,649,656,662,672,681,688,696,705,713,721,725,729,737,741,746,751,757,761,766,773,778,783,788,793,796,800,805,811,814,820,825,832,838,847,851,856,861,866,871,874,878,881,889,897,906,913,920,927,934,941,948,953,958,964,970,977,985,990,995,1001,1008,1014,1019,1026,1032,1038,1043,1049,1054,1060,1066,1073,1079,1085,1094,1102,1108,1114,1119,1127,1135,1142,1148,1154,1160,1164,1170,1176,1183,1190,1196,1201,1208,1214,1219,1226,1232,1239,1244,1251,1254,1259,1264,1269,1273,1277,1280,1285,1290,1294,1298,1304,1307,1310,1313,1319,1325,1330,1335,1338,1343,1346,1350,1356,1360,1365,1369,1373,1378,1382,1386,1390,1395,1402,1407,1412,1418,1423,1430,1437,1444,1449,1456,1461,1465,1469,1475,1483,1488,1494,1501,1505,1510,1515,1523,1527,1531,1535,1539,1543,1549,1556,1561,1567,1573,1581,1589,1595,1602,1608,1614,1620,1626,1630,1635,1641,1647,1652,1656,1663,1667,1672,1676,1683,1689,1692,1695,1700,1703,1708,1712,1716,1719,1722,1727,1733,1740,1746,1749,1753,1757,1761,1765,1769,1772,1776,1780,1786,1789,1792,1795,1798,1802,1806,1809,1812,1815,1819,1822,1827,1831,1834,1837,1843,1847,1850,1853,1856,1860,1863,1866,1869,1873,1878,1885,1889,1894,1898,1904,1911,1918,1923,1930,1934,1939,1945,1952,1957,1962,1966,1970,1973,1976,1980,1985,1989,1993,1998,2004,2010,2015,2018,2021,2025,2028,2031,2035,2040,2045,2051,2057,2063,2069,2076,2083,2088,2095,2100,2107,2111,2115,2118,2122,2128,2135,2139,2145,2151,2157,2162,2170,2177,2184,2191,2198,2202,2206,2209,2212,2216,2221,2227,2233,2239,2247,2254,2260,2266,2273,2279,2284,2291,2297],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},5235,33.7932,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":105,"volume":191,"transactions":192,"vwap":193},"2026-10-05",33.49,33.68,33.325,0.08,4362699.52654,5563,33.6135,{"date":195,"open":196,"high":197,"low":198,"close":196,"change":199,"percent_change":44,"volume":200,"transactions":201,"vwap":202},"2026-10-02",33.54,33.655,33.465,0.16,3189091.326696,6488,33.5456,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",33.3,33.43,33.12,33.38,0.07,0.21,4433636.858341,8230,33.3142,{"date":215,"open":216,"high":20,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",33.56,33.29,33.31,-0.2,-0.6,4090264.180506,5722,33.4347,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",33.53,33.59,33.395,33.51,-0.04,-0.12,3398594.915916,6918,33.4604,{"date":236,"open":18,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",33.73,33.5,33.55,-0.26,-0.77,3809458.504503,8890,33.5889,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",33.71,33.8599,33.625,33.81,0.13,0.39,3362040.268265,6026,33.7767,{"date":257,"open":258,"high":259,"low":260,"close":188,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",33.76,33.8472,33.635,-0.14,-0.41,2713032.509311,6176,33.7234,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",34,34.02,33.78,33.82,-0.35,-1.02,2529420.78136,6097,33.8846,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":230,"percent_change":231,"volume":283,"transactions":284,"vwap":285},"2026-09-22",34.25,34.3,34.0799,34.17,3325703.965343,5160,34.1596,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",34.18,34.315,34.07,34.21,0.19,0.56,2335909.687688,4551,34.2426,{"date":298,"open":268,"high":299,"low":300,"close":269,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",34.055,33.88,-0.03,-0.09,2402550.733128,5084,33.967,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":105,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",34.16,34.1737,33.975,34.05,0.71,2202138.941849,4501,34.0675,{"date":317,"open":318,"high":318,"low":319,"close":250,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",34.2,33.611,-0.3,-0.88,2799559.072736,6019,33.9544,{"date":326,"open":291,"high":291,"low":268,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",34.11,-0.05,-0.15,2571675.956853,4627,34.0715,{"date":334,"open":335,"high":336,"low":327,"close":308,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",34.22,34.2975,-0.33,-0.96,3777001.561185,6315,34.2005,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",34.53,34.56,34.39,34.49,0.27,0.79,2621748.980565,4728,34.4887,{"date":354,"open":355,"high":356,"low":357,"close":335,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",34.35,34.42,34.19,-0.31,-0.9,3228900.686388,5200,34.262,{"date":364,"open":365,"high":366,"low":367,"close":344,"change":231,"percent_change":272,"volume":368,"transactions":369,"vwap":370},"2026-09-09",34.59,34.67,34.5101,2799290.775813,4098,34.5795,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":110,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",34.81,34.85,34.63,34.65,-0.49,3954394.178941,6115,34.7397,{"date":382,"open":366,"high":383,"low":376,"close":384,"change":385,"percent_change":21,"volume":386,"transactions":387,"vwap":388},"2026-09-04",34.88,34.82,0.06,2743983.323897,4526,34.7989,{"date":390,"open":375,"high":391,"low":392,"close":393,"change":105,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",34.7657,34.43,34.76,0.7,2776259.693866,4158,34.6743,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":37,"volume":405,"transactions":396,"vwap":406},"2026-09-02",34.38,34.55,34.34,34.52,0.2,2467369.961547,34.4972,{"date":408,"open":347,"high":345,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",34.2401,34.32,-0.19,-0.55,2500871.062289,4855,34.3541,{"date":417,"open":344,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",34.6,34.4401,34.51,-0.1,-0.29,2915906.560179,4321,34.4967,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",34.8,34.815,34.5477,34.61,-0.16,-0.46,2407803.102421,4492,34.6498,{"date":438,"open":439,"high":439,"low":366,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",34.91,34.77,-0.18,-0.52,2289964.962256,5029,34.7656,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":150,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",34.86,35.03,34.95,0.11,2995490.210166,3866,34.9638,{"date":456,"open":457,"high":457,"low":458,"close":439,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",35,34.79,0.03,0.09,2424566.142163,4602,34.8854,{"date":465,"open":466,"high":467,"low":468,"close":383,"change":469,"percent_change":110,"volume":470,"transactions":471,"vwap":472},"2026-08-24",34.87,34.8991,34.73,-0.06,2309113.435763,4733,34.8195,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":81,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",34.99,35.015,34.885,34.94,0.4,2135695.924569,4581,34.9369,{"date":484,"open":485,"high":486,"low":440,"close":428,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",34.89,35.06,-0.24,-0.68,2142856.519877,5289,34.8955,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":230,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",35.3,35.34,35.0001,35.04,-0.11,6003540.440041,6947,35.1368,{"date":503,"open":504,"high":494,"low":486,"close":505,"change":487,"percent_change":488,"volume":506,"transactions":507,"vwap":508},"2026-08-18",35.2,35.08,2175189.674769,4464,35.1185,{"date":510,"open":511,"high":24,"low":512,"close":512,"change":328,"percent_change":261,"volume":513,"transactions":514,"vwap":515},"2026-08-17",35.36,35.32,3200035.033087,5122,35.4124,{"date":517,"open":511,"high":518,"low":494,"close":519,"change":150,"percent_change":451,"volume":520,"transactions":521,"vwap":522},"2026-08-14",35.43,35.37,2893685.743803,12200,35.3496,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":81,"percent_change":479,"volume":529,"transactions":530,"vwap":531},"2026-08-13",35.26,35.435,35.22,35.33,3074275.485223,4912,35.3412,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",35.1,35.245,35.025,35.19,0.28,0.8,2585889.408525,12370,35.1568,{"date":544,"open":545,"high":546,"low":547,"close":439,"change":548,"percent_change":81,"volume":549,"transactions":550,"vwap":551},"2026-08-11",34.92,35.01,34.8727,0.05,2239876.837788,11600,34.9138,{"date":553,"open":448,"high":554,"low":555,"close":448,"change":556,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",34.935,34.8002,0,3809078.151623,16083,34.8864,{"date":561,"open":562,"high":563,"low":564,"close":448,"change":199,"percent_change":135,"volume":565,"transactions":566,"vwap":567},"2026-08-07",34.78,34.875,34.6123,3057218.910344,11789,34.7893,{"date":569,"open":384,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",34.8633,34.655,34.7,-0.13,-0.37,8173330.677074,12732,34.7262,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":219,"volume":585,"transactions":586,"vwap":587},"2026-08-05",34.98,35.0701,34.775,34.83,-0.07,3748287.674428,13828,34.9019,{"date":589,"open":590,"high":591,"low":346,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",34.5,34.96,34.9,0.62,1.81,2245636.938507,12359,34.769,{"date":599,"open":290,"high":280,"low":600,"close":601,"change":210,"percent_change":593,"volume":602,"transactions":603,"vwap":604},"2026-08-03",34.015,34.28,3092220.709784,13153,34.1757,{"date":606,"open":402,"high":607,"low":608,"close":290,"change":302,"percent_change":240,"volume":609,"transactions":610,"vwap":611},"2026-07-31",34.37,33.895,4037893.216863,10968,34.1314,{"date":613,"open":269,"high":288,"low":250,"close":308,"change":479,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",1.18,4144811.115239,5627,34.0323,{"date":619,"open":280,"high":355,"low":620,"close":258,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",33.75,-0.54,-1.57,3441364.571817,7239,33.9929,{"date":627,"open":628,"high":607,"low":318,"close":280,"change":150,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",34.24,0.12,3206757.82968,4892,34.2999,{"date":634,"open":355,"high":635,"low":636,"close":637,"change":638,"percent_change":385,"volume":639,"transactions":640,"vwap":641},"2026-07-27",34.475,34.0701,34.26,0.02,3905769.21584,6545,34.197,{"date":643,"open":282,"high":644,"low":645,"close":628,"change":638,"percent_change":385,"volume":646,"transactions":647,"vwap":648},"2026-07-24",34.4,34.1601,3780773.313427,5717,34.264,{"date":650,"open":651,"high":652,"low":269,"close":335,"change":150,"percent_change":629,"volume":653,"transactions":654,"vwap":655},"2026-07-23",34.09,34.3001,3205839.479533,5118,34.1917,{"date":657,"open":311,"high":410,"low":311,"close":288,"change":460,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",0.26,4028402.149375,5785,34.2309,{"date":663,"open":664,"high":665,"low":666,"close":651,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",33.93,34.145,33.8,0.44,1.31,3207794.20163,4781,34.0566,{"date":673,"open":664,"high":674,"low":675,"close":676,"change":432,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",33.995,33.6,33.65,-0.47,4627068.745452,7098,33.7516,{"date":682,"open":683,"high":684,"low":258,"close":250,"change":411,"percent_change":685,"volume":686,"transactions":340,"vwap":687},"2026-07-17",33.83,34.13,-0.56,2509897.226712,33.9355,{"date":689,"open":690,"high":691,"low":692,"close":268,"change":209,"percent_change":210,"volume":693,"transactions":694,"vwap":695},"2026-07-16",33.86,34.06,33.835,3145517.519264,6628,33.9313,{"date":697,"open":698,"high":280,"low":699,"close":664,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",34.23,33.7598,-0.27,-0.79,5495459.408988,6748,33.9472,{"date":706,"open":400,"high":707,"low":708,"close":318,"change":709,"percent_change":469,"volume":710,"transactions":711,"vwap":712},"2026-07-14",34.45,34.1607,-0.02,2864840.08978,5457,34.2293,{"date":714,"open":715,"high":716,"low":717,"close":335,"change":110,"percent_change":377,"volume":718,"transactions":719,"vwap":720},"2026-07-13",34.29,34.36,34.1297,1401247.496808,5270,34.2318,{"date":722,"open":601,"high":723,"low":288,"close":346,"change":209,"percent_change":404,"volume":724,"transactions":9,"vwap":346},"2026-07-10",34.44,1920900,{"date":726,"open":346,"high":403,"low":727,"close":410,"change":105,"percent_change":394,"volume":728,"transactions":9,"vwap":410},"2026-07-09",34.27,2272500,{"date":730,"open":731,"high":335,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-08",34.15,33.94,34.080002,-0.25,-0.73,1338600,{"date":738,"open":707,"high":420,"low":335,"close":739,"change":411,"percent_change":412,"volume":740,"transactions":9,"vwap":739},"2026-07-07",34.33,2448800,{"date":742,"open":743,"high":376,"low":744,"close":403,"change":460,"percent_change":658,"volume":745,"transactions":9,"vwap":403},"2026-07-06",34.57,34.47,3405600,{"date":747,"open":375,"high":748,"low":327,"close":392,"change":749,"percent_change":459,"volume":750,"transactions":9,"vwap":392},"2026-07-02",34.75,0.01,3022200,{"date":752,"open":344,"high":753,"low":356,"close":356,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":356},"2026-07-01",34.68,-0.39,-1.12,2790000,{"date":758,"open":468,"high":478,"low":759,"close":373,"change":209,"percent_change":404,"volume":760,"transactions":9,"vwap":373},"2026-06-30",34.69,3662600,{"date":762,"open":418,"high":562,"low":727,"close":763,"change":538,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-29",34.74,0.81,4238300,{"date":767,"open":768,"high":440,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-26",34.62,34.46,-0.38,-1.09,4558000,{"date":774,"open":448,"high":457,"low":753,"close":775,"change":51,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-25",34.84,1.43,3025700,{"date":779,"open":402,"high":347,"low":780,"close":355,"change":498,"percent_change":781,"volume":782,"transactions":9,"vwap":355},"2026-06-24",34.14,-0.32,3569700,{"date":784,"open":739,"high":375,"low":335,"close":769,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":769},"2026-06-23",-0.42,-1.2,2441800,{"date":789,"open":763,"high":485,"low":763,"close":383,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":383},"2026-06-22",0.32,0.93,2699200,{"date":794,"open":428,"high":373,"low":401,"close":345,"change":292,"percent_change":157,"volume":795,"transactions":9,"vwap":345},"2026-06-18",2512600,{"date":797,"open":572,"high":485,"low":280,"close":607,"change":700,"percent_change":798,"volume":799,"transactions":9,"vwap":607},"2026-06-17",-0.78,4846000,{"date":801,"open":383,"high":802,"low":375,"close":803,"change":231,"percent_change":272,"volume":804,"transactions":9,"vwap":803},"2026-06-16",35.049999,34.64,2208200,{"date":806,"open":384,"high":383,"low":807,"close":393,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":393},"2026-06-15",34.71,0.29,0.84,2655700,{"date":812,"open":335,"high":345,"low":731,"close":744,"change":80,"percent_change":173,"volume":813,"transactions":9,"vwap":744},"2026-06-12",9576600,{"date":815,"open":676,"high":279,"low":816,"close":684,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":684},"2026-06-11",33.64,0.69,2.06,7865900,{"date":821,"open":822,"high":268,"low":206,"close":823,"change":574,"percent_change":771,"volume":824,"transactions":9,"vwap":823},"2026-06-10",33.74,33.44,5446200,{"date":826,"open":827,"high":828,"low":829,"close":250,"change":81,"percent_change":830,"volume":831,"transactions":9,"vwap":250},"2026-06-09",33.9,34.040001,33.24,0.42,6043600,{"date":833,"open":250,"high":834,"low":816,"close":835,"change":836,"percent_change":58,"volume":837,"transactions":9,"vwap":835},"2026-06-08",33.91,33.67,0.15,5445100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-05",33.98,34.0099983,33.48,33.52,-0.66,-1.93,4617500,{"date":848,"open":268,"high":637,"low":268,"close":288,"change":21,"percent_change":849,"volume":850,"transactions":9,"vwap":288},"2026-06-04",0.5,3058600,{"date":852,"open":853,"high":854,"low":834,"close":841,"change":459,"percent_change":460,"volume":855,"transactions":9,"vwap":841},"2026-06-03",33.96,34.099998,2975400,{"date":857,"open":858,"high":268,"low":858,"close":840,"change":830,"percent_change":859,"volume":860,"transactions":9,"vwap":840},"2026-06-02",33.61,1.25,2685200,{"date":862,"open":863,"high":816,"low":863,"close":216,"change":864,"percent_change":301,"volume":865,"transactions":9,"vwap":216},"2026-06-01",33.4,-0.01,2847900,{"date":867,"open":816,"high":868,"low":196,"close":869,"change":638,"percent_change":385,"volume":870,"transactions":9,"vwap":869},"2026-05-29",33.66,33.57,2865200,{"date":872,"open":216,"high":188,"low":208,"close":239,"change":638,"percent_change":385,"volume":873,"transactions":9,"vwap":239},"2026-05-28",3097000,{"date":875,"open":620,"high":620,"low":842,"close":226,"change":584,"percent_change":876,"volume":877,"transactions":9,"vwap":226},"2026-05-27",-0.21,3585400,{"date":879,"open":239,"high":868,"low":238,"close":675,"change":808,"percent_change":130,"volume":880,"transactions":9,"vwap":675},"2026-05-26",2442900,{"date":882,"open":883,"high":884,"low":885,"close":218,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":218},"2026-05-22",33.2,33.41,33.17,0.31,0.94,2706500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":21,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-21",32.72,33.02,32.6,33,0.52,3688400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-20",32.65,32.89,32.56,32.83,0.3,0.92,3941100,{"date":907,"open":908,"high":891,"low":909,"close":910,"change":302,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-19",32.44,32.36,32.53,-0.28,2978400,{"date":914,"open":915,"high":916,"low":917,"close":915,"change":385,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-05-18",32.62,32.69,32.42,0.18,2984400,{"date":921,"open":922,"high":923,"low":924,"close":901,"change":262,"percent_change":925,"volume":926,"transactions":9,"vwap":901},"2026-05-15",32.75,32.78,32.54,-1.24,3808900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":251,"percent_change":479,"volume":933,"transactions":9,"vwap":932},"2026-05-14",32.94,33.080002,32.91,32.97,4251500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":638,"percent_change":385,"volume":940,"transactions":9,"vwap":939},"2026-05-13",32.85,32.9,32.71,32.84,2842200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":328,"percent_change":329,"volume":947,"transactions":9,"vwap":946},"2026-05-12",32.77,32.87,32.52,32.82,3281900,{"date":949,"open":950,"high":937,"low":923,"close":944,"change":404,"percent_change":951,"volume":952,"transactions":9,"vwap":944},"2026-05-11",32.81,0.61,2537400,{"date":954,"open":899,"high":922,"low":955,"close":956,"change":404,"percent_change":593,"volume":957,"transactions":9,"vwap":956},"2026-05-08",32.58,32.67,2257800,{"date":959,"open":923,"high":902,"low":960,"close":961,"change":754,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-07",32.4,32.47,-1.19,3409500,{"date":965,"open":922,"high":931,"low":966,"close":967,"change":886,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-06",32.66,32.86,0.95,3070700,{"date":971,"open":909,"high":915,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-05",32.33,32.55,0.36,1.12,2573900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":110,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-04",32.32,32.48,32.15,32.19,-0.53,3266200,{"date":986,"open":987,"high":893,"low":909,"close":909,"change":498,"percent_change":988,"volume":989,"transactions":9,"vwap":909},"2026-05-01",32.51,-0.34,3044300,{"date":991,"open":992,"high":987,"low":992,"close":961,"change":100,"percent_change":993,"volume":994,"transactions":9,"vwap":961},"2026-04-30",31.99,1.66,2886900,{"date":996,"open":997,"high":998,"low":999,"close":179,"change":209,"percent_change":88,"volume":1000,"transactions":9,"vwap":179},"2026-04-29",31.95,32.0099983,31.82,3729400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":573,"percent_change":262,"volume":1007,"transactions":9,"vwap":1006},"2026-04-28",32,32.049999,31.8,31.87,3685000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1003,"change":301,"percent_change":302,"volume":1013,"transactions":9,"vwap":1003},"2026-04-27",32.029999,32.21,31.96,2494100,{"date":1015,"open":1016,"high":1017,"low":1003,"close":1010,"change":302,"percent_change":911,"volume":1018,"transactions":9,"vwap":1010},"2026-04-24",32.22,32.26,3291200,{"date":1020,"open":1012,"high":1021,"low":1022,"close":1023,"change":292,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-23",32.18,31.86,32.12,0.6,3393300,{"date":1027,"open":1028,"high":1029,"low":1022,"close":1030,"change":548,"percent_change":199,"volume":1031,"transactions":9,"vwap":1030},"2026-04-22",32.080002,32.14,31.93,2929200,{"date":1033,"open":981,"high":1016,"low":1034,"close":1035,"change":876,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-21",31.83,31.88,-0.65,4722700,{"date":1039,"open":1040,"high":1021,"low":1004,"close":1041,"change":556,"percent_change":556,"volume":1042,"transactions":9,"vwap":1041},"2026-04-20",32.07,32.09,3553000,{"date":1044,"open":1045,"high":1016,"low":1046,"close":1041,"change":808,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1041},"2026-04-17",31.91,31.89,0.91,4586600,{"date":1050,"open":1051,"high":1034,"low":1051,"close":1005,"change":629,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1005},"2026-04-16",31.67,0.38,4628000,{"date":1055,"open":1005,"high":1056,"low":1057,"close":1058,"change":573,"percent_change":262,"volume":1059,"transactions":9,"vwap":1058},"2026-04-15",31.81,31.58,31.68,4342500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1056,"change":460,"percent_change":538,"volume":1065,"transactions":9,"vwap":1056},"2026-04-14",31.69,31.85,31.57,3821200,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-13",31.37,31.72,0.23,0.73,3052600,{"date":1074,"open":1075,"high":1069,"low":1076,"close":1077,"change":411,"percent_change":220,"volume":1078,"transactions":9,"vwap":1077},"2026-04-10",31.7,31.45,31.49,20911700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1058,"change":199,"percent_change":22,"volume":1084,"transactions":9,"vwap":1058},"2026-04-09",31.44,31.76,31.43,4300300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-08",31.28,31.53,31.25,31.52,0.77,2.5,5116300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":240,"volume":1101,"transactions":9,"vwap":1099},"2026-04-07",30.72,30.8,30.58,30.75,-0.08,3934800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":836,"percent_change":51,"volume":1107,"transactions":9,"vwap":1105},"2026-04-06",30.69,30.83,30.63,5682500,{"date":1109,"open":1110,"high":1097,"low":1111,"close":1112,"change":385,"percent_change":404,"volume":1113,"transactions":9,"vwap":1112},"2026-04-02",30.34,30.32,30.68,4392300,{"date":1115,"open":1116,"high":1099,"low":1116,"close":1117,"change":629,"percent_change":252,"volume":1118,"transactions":9,"vwap":1117},"2026-04-01",30.56,30.62,7141400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1024,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-31",30.2,30.53,30.049999,30.5,2.01,6022200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":573,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-30",30.3,30.33,29.79,29.9,-0.43,7507600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":422,"percent_change":338,"volume":1141,"transactions":9,"vwap":1140},"2026-03-27",30.27,30.36,29.97,30.030001,5493900,{"date":1143,"open":1144,"high":1145,"low":1129,"close":1111,"change":781,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1111},"2026-03-26",30.49,30.65,-1.04,6633900,{"date":1149,"open":1150,"high":1099,"low":1151,"close":1152,"change":864,"percent_change":301,"volume":1153,"transactions":9,"vwap":1152},"2026-03-25",30.66,30.48,30.64,3209700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1145,"change":836,"percent_change":51,"volume":1159,"transactions":9,"vwap":1145},"2026-03-24",30.31,30.81,30.29,3567300,{"date":1161,"open":1106,"high":1105,"low":1162,"close":1124,"change":538,"percent_change":791,"volume":1163,"transactions":9,"vwap":1124},"2026-03-23",30.44,4112300,{"date":1165,"open":1098,"high":1145,"low":1166,"close":1167,"change":574,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-20",30.09,30.22,-1.21,7035600,{"date":1171,"open":1172,"high":1099,"low":1173,"close":1174,"change":301,"percent_change":421,"volume":1175,"transactions":9,"vwap":1174},"2026-03-19",30.39,30.37,30.59,9050200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1117,"change":785,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1117},"2026-03-18",30.93,30.96,30.6,-1.35,6815000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":451,"percent_change":974,"volume":1189,"transactions":9,"vwap":1188},"2026-03-17",31.11,31.21,31.030001,31.040001,4030100,{"date":1191,"open":1192,"high":1185,"low":1193,"close":1178,"change":105,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1178},"2026-03-16",30.95,30.88,0.78,5814500,{"date":1197,"open":1198,"high":1199,"low":1152,"close":1104,"change":548,"percent_change":199,"volume":1200,"transactions":9,"vwap":1104},"2026-03-13",30.82,30.98,4309600,{"date":1202,"open":1203,"high":1204,"low":1117,"close":1152,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1152},"2026-03-12",30.79,30.9,-0.4,-1.29,3750300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1188,"change":328,"percent_change":432,"volume":1213,"transactions":9,"vwap":1188},"2026-03-11",31.07,31.15,30.91,4469500,{"date":1215,"open":1211,"high":1216,"low":1187,"close":1217,"change":421,"percent_change":781,"volume":1218,"transactions":9,"vwap":1217},"2026-03-10",31.46,31.09,5879100,{"date":1220,"open":1203,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":790,"volume":1225,"transactions":9,"vwap":1223},"2026-03-09",31.26,30.51,31.19,0.1,6560100,{"date":1227,"open":1185,"high":1228,"low":1229,"close":1217,"change":574,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1217},"2026-03-06",31.18,30.85,-1.18,4475500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1216,"change":1205,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1216},"2026-03-05",31.66,31.75,31.24,-1.26,4178400,{"date":1240,"open":999,"high":1241,"low":1242,"close":1022,"change":629,"percent_change":1052,"volume":1243,"transactions":9,"vwap":1022},"2026-03-04",31.92,31.6,6470600,{"date":1245,"open":1246,"high":1022,"low":1247,"close":1248,"change":262,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-03",31.65,31.27,31.74,-1.28,6454500,{"date":1252,"open":1003,"high":1017,"low":997,"close":981,"change":1100,"percent_change":734,"volume":1253,"transactions":9,"vwap":981},"2026-03-02",5115900,{"date":1255,"open":1256,"high":1017,"low":1012,"close":1257,"change":864,"percent_change":301,"volume":1258,"transactions":9,"vwap":1257},"2026-02-27",32.040001,32.23,3819500,{"date":1260,"open":1016,"high":1261,"low":1004,"close":1262,"change":385,"percent_change":292,"volume":1263,"transactions":9,"vwap":1262},"2026-02-26",32.37,32.24,4852600,{"date":1265,"open":1021,"high":1266,"low":1267,"close":1021,"change":209,"percent_change":88,"volume":1268,"transactions":9,"vwap":1021},"2026-02-25",32.25,32.02,2895000,{"date":1270,"open":1045,"high":981,"low":1045,"close":1271,"change":918,"percent_change":293,"volume":1272,"transactions":9,"vwap":1271},"2026-02-24",32.11,3533600,{"date":1274,"open":1271,"high":1275,"low":999,"close":1030,"change":422,"percent_change":359,"volume":1276,"transactions":9,"vwap":1030},"2026-02-23",32.29,5191000,{"date":1278,"open":1256,"high":1017,"low":1012,"close":1016,"change":451,"percent_change":80,"volume":1279,"transactions":9,"vwap":1016},"2026-02-20",5051600,{"date":1281,"open":1282,"high":982,"low":1283,"close":1271,"change":302,"percent_change":911,"volume":1284,"transactions":9,"vwap":1271},"2026-02-19",32.13,31.97,5071200,{"date":1286,"open":1023,"high":1275,"low":1004,"close":1287,"change":251,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-18",32.2,0.41,6515800,{"date":1291,"open":1292,"high":1266,"low":1063,"close":1040,"change":301,"percent_change":302,"volume":1293,"transactions":9,"vwap":1040},"2026-02-17",32.099998,7210700,{"date":1295,"open":1022,"high":1017,"low":1082,"close":1292,"change":1296,"percent_change":1194,"volume":1297,"transactions":9,"vwap":1292},"2026-02-13",0.25,4737100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1063,"change":272,"percent_change":771,"volume":1303,"transactions":9,"vwap":1063},"2026-02-12",32.27,32.45,31.84,3541200,{"date":1305,"open":1266,"high":979,"low":1028,"close":1287,"change":251,"percent_change":1288,"volume":1306,"transactions":9,"vwap":1287},"2026-02-11",4523700,{"date":1308,"open":1041,"high":1021,"low":1256,"close":1040,"change":864,"percent_change":301,"volume":1309,"transactions":9,"vwap":1040},"2026-02-10",5336900,{"date":1311,"open":992,"high":1029,"low":1241,"close":1028,"change":864,"percent_change":301,"volume":1312,"transactions":9,"vwap":1028},"2026-02-09",2820600,{"date":1314,"open":1315,"high":1282,"low":1242,"close":1041,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1041},"2026-02-06",31.63,0.68,2.16,4012600,{"date":1320,"open":1077,"high":1057,"low":1321,"close":1322,"change":441,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-05",31.33,31.41,-0.57,4057600,{"date":1326,"open":1327,"high":1062,"low":1081,"close":1328,"change":1224,"percent_change":790,"volume":1329,"transactions":9,"vwap":1328},"2026-02-04",31.56,31.59,5894400,{"date":1331,"open":1332,"high":1333,"low":1089,"close":1077,"change":629,"percent_change":1052,"volume":1334,"transactions":9,"vwap":1077},"2026-02-03",31.35,31.61,4503300,{"date":1336,"open":1188,"high":1322,"low":1188,"close":1068,"change":658,"percent_change":809,"volume":1337,"transactions":9,"vwap":1068},"2026-02-02",3228300,{"date":1339,"open":1340,"high":1228,"low":1341,"close":1185,"change":230,"percent_change":573,"volume":1342,"transactions":9,"vwap":1185},"2026-01-30",31.059999,30.84,4104100,{"date":1344,"open":1228,"high":1321,"low":1192,"close":1211,"change":199,"percent_change":895,"volume":1345,"transactions":9,"vwap":1211},"2026-01-29",3393200,{"date":1347,"open":1348,"high":1217,"low":1178,"close":1348,"change":864,"percent_change":301,"volume":1349,"transactions":9,"vwap":1348},"2026-01-28",30.99,3349900,{"date":1351,"open":1352,"high":1353,"low":1229,"close":1354,"change":451,"percent_change":974,"volume":1355,"transactions":9,"vwap":1354},"2026-01-27",30.92,31.02,31,2312400,{"date":1357,"open":1341,"high":1192,"low":1198,"close":1358,"change":451,"percent_change":974,"volume":1359,"transactions":9,"vwap":1358},"2026-01-26",30.89,2605800,{"date":1361,"open":1229,"high":1193,"low":1150,"close":1362,"change":441,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-23",30.78,-0.58,2948500,{"date":1366,"open":1367,"high":1185,"low":1352,"close":1179,"change":150,"percent_change":251,"volume":1368,"transactions":9,"vwap":1179},"2026-01-22",31.01,2553600,{"date":1370,"open":1145,"high":1353,"low":1145,"close":1352,"change":252,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1352},"2026-01-21",1.28,4600700,{"date":1374,"open":1150,"high":1203,"low":1375,"close":1122,"change":1133,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1122},"2026-01-20",30.47,-1.39,3577700,{"date":1379,"open":1192,"high":1353,"low":1380,"close":1179,"change":459,"percent_change":1224,"volume":1381,"transactions":9,"vwap":1179},"2026-01-16",30.87,3177200,{"date":1383,"open":1193,"high":1353,"low":1384,"close":1178,"change":81,"percent_change":58,"volume":1385,"transactions":9,"vwap":1178},"2026-01-15",30.86,3654900,{"date":1387,"open":1388,"high":1203,"low":1098,"close":1203,"change":251,"percent_change":830,"volume":1389,"transactions":9,"vwap":1203},"2026-01-14",30.61,2872000,{"date":1391,"open":1392,"high":1393,"low":1116,"close":1150,"change":864,"percent_change":301,"volume":1394,"transactions":9,"vwap":1150},"2026-01-13",30.73,30.76,4034900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":548,"percent_change":199,"volume":1401,"transactions":9,"vwap":1400},"2026-01-12",30.52,30.7,30.45,30.67,2462900,{"date":1403,"open":1404,"high":1150,"low":1404,"close":1117,"change":1296,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1117},"2026-01-09",30.46,0.82,2656100,{"date":1408,"open":1409,"high":1162,"low":1166,"close":1173,"change":1070,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1173},"2026-01-08",30.1,0.76,3133900,{"date":1413,"open":1124,"high":1414,"low":1415,"close":1416,"change":988,"percent_change":755,"volume":1417,"transactions":9,"vwap":1416},"2026-01-07",30.54,30.11,30.14,3796200,{"date":1419,"open":1420,"high":1414,"low":1420,"close":1151,"change":903,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1151},"2026-01-06",30.16,0.99,2348200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":538,"percent_change":887,"volume":1429,"transactions":9,"vwap":1428},"2026-01-05",29.99,30.26,29.98,30.18,3518400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1132,"change":808,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1132},"2026-01-02",29.72,29.94,29.56,0.98,3978500,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":241,"volume":1443,"transactions":9,"vwap":1441},"2025-12-31",29.84,29.6,29.61,-0.23,1783800,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1439,"change":230,"percent_change":573,"volume":1448,"transactions":9,"vwap":1439},"2025-12-30",29.91,29.81,2484000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":469,"percent_change":219,"volume":1455,"transactions":9,"vwap":1454},"2025-12-29",29.89,29.96,29.82,29.88,2896700,{"date":1457,"open":1458,"high":1452,"low":1459,"close":1433,"change":864,"percent_change":301,"volume":1460,"transactions":9,"vwap":1433},"2025-12-26",29.93,29.83,3265000,{"date":1462,"open":1453,"high":1425,"low":1453,"close":1463,"change":81,"percent_change":125,"volume":1464,"transactions":9,"vwap":1463},"2025-12-24",29.95,1524500,{"date":1466,"open":1131,"high":1439,"low":1467,"close":1447,"change":864,"percent_change":301,"volume":1468,"transactions":9,"vwap":1447},"2025-12-23",29.76,3478000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1453,"change":105,"percent_change":764,"volume":1474,"transactions":9,"vwap":1453},"2025-12-22",29.68,29.85,29.67,3450600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":451,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-19",29.52,29.71,29.48,29.58,0.37,3252000,{"date":1484,"open":1480,"high":1478,"low":1485,"close":1486,"change":150,"percent_change":81,"volume":1487,"transactions":9,"vwap":1486},"2025-12-18",29.42,29.47,4763600,{"date":1489,"open":1434,"high":1490,"low":1491,"close":1492,"change":584,"percent_change":487,"volume":1493,"transactions":9,"vwap":1492},"2025-12-17",29.65,29.4,29.43,4392100,{"date":1495,"open":1467,"high":1496,"low":1497,"close":1498,"change":240,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-16",29.78,29.41,29.5,-0.87,4731400,{"date":1502,"open":1503,"high":1472,"low":1490,"close":1467,"change":1224,"percent_change":80,"volume":1504,"transactions":9,"vwap":1467},"2025-12-15",29.8,3910100,{"date":1506,"open":1451,"high":1132,"low":1440,"close":1507,"change":329,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-12",29.66,-0.5,3241000,{"date":1511,"open":1512,"high":1439,"low":1512,"close":1447,"change":21,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1447},"2025-12-11",29.59,0.57,4189300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":88,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-10",29.3,29.7,29.25,29.64,0.75,3393400,{"date":1524,"open":1525,"high":1520,"low":1491,"close":1485,"change":1100,"percent_change":700,"volume":1526,"transactions":9,"vwap":1485},"2025-12-09",29.51,4005600,{"date":1528,"open":1490,"high":1490,"low":1529,"close":1498,"change":261,"percent_change":677,"volume":1530,"transactions":9,"vwap":1498},"2025-12-08",29.46,3482600,{"date":1532,"open":1473,"high":1496,"low":1533,"close":1520,"change":749,"percent_change":459,"volume":1534,"transactions":9,"vwap":1520},"2025-12-05",29.63,2773500,{"date":1536,"open":1537,"high":1518,"low":1434,"close":1533,"change":749,"percent_change":459,"volume":1538,"transactions":9,"vwap":1533},"2025-12-04",29.62,2651600,{"date":1540,"open":1485,"high":1490,"low":1497,"close":1537,"change":1296,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1537},"2025-12-03",0.85,4085400,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":864,"percent_change":301,"volume":1548,"transactions":9,"vwap":1547},"2025-12-02",29.45,29.28,29.37,3928600,{"date":1550,"open":1497,"high":1551,"low":1552,"close":1553,"change":411,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-01",29.57,29.36,29.38,-0.64,3184200,{"date":1557,"open":1497,"high":1441,"low":1558,"close":1551,"change":292,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1551},"2025-11-28",29.39,0.65,1150600,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1553,"change":210,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1553},"2025-11-26",29.21,29.49,0.72,4189100,{"date":1568,"open":1569,"high":1563,"low":1570,"close":1571,"change":1481,"percent_change":1371,"volume":1572,"transactions":9,"vwap":1571},"2025-11-25",28.83,28.82,29.17,3350700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1224,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-24",28.75,28.87,28.61,28.8,0.35,3610600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":479,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-21",28.41,28.84,28.35,28.7,1.41,3954600,{"date":1590,"open":1576,"high":1591,"low":25,"close":1592,"change":337,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-20",28.97,28.3,-1.15,4528400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":301,"percent_change":421,"volume":1601,"transactions":9,"vwap":1600},"2025-11-19",28.67,28.74,28.51,28.63,2597500,{"date":1603,"open":1604,"high":1569,"low":1605,"close":1606,"change":864,"percent_change":301,"volume":1607,"transactions":9,"vwap":1606},"2025-11-18",28.58,28.53,28.66,3959800,{"date":1609,"open":1610,"high":1611,"low":1604,"close":1597,"change":781,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1597},"2025-11-17",28.96,29.049999,-1.1,5392600,{"date":1615,"open":1616,"high":1617,"low":1584,"close":1618,"change":302,"percent_change":358,"volume":1619,"transactions":9,"vwap":1618},"2025-11-14",28.9,29.14,28.99,2632900,{"date":1621,"open":1622,"high":1497,"low":1611,"close":1623,"change":358,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-13",29.34,29.08,-1.05,3469300,{"date":1627,"open":1628,"high":1479,"low":1628,"close":1558,"change":451,"percent_change":1052,"volume":1629,"transactions":9,"vwap":1558},"2025-11-12",29.31,3358000,{"date":1631,"open":1617,"high":1632,"low":1633,"close":1546,"change":918,"percent_change":593,"volume":1634,"transactions":9,"vwap":1546},"2025-11-11",29.33,29.09,2889600,{"date":1636,"open":1611,"high":1637,"low":1638,"close":1639,"change":836,"percent_change":895,"volume":1640,"transactions":9,"vwap":1639},"2025-11-10",29.15,28.88,29.1,3452800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":404,"percent_change":394,"volume":1646,"transactions":9,"vwap":1644},"2025-11-07",28.71,28.95,28.64,3714500,{"date":1648,"open":1570,"high":1649,"low":1650,"close":1575,"change":421,"percent_change":272,"volume":1651,"transactions":9,"vwap":1575},"2025-11-06",28.92,28.69,2887100,{"date":1653,"open":1650,"high":1644,"low":1650,"close":1654,"change":404,"percent_change":394,"volume":1655,"transactions":9,"vwap":1654},"2025-11-05",28.85,2506400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":261,"percent_change":377,"volume":1662,"transactions":9,"vwap":1661},"2025-11-04",28.59,28.73,28.54,28.65,3341000,{"date":1664,"open":1616,"high":1616,"low":1604,"close":1665,"change":231,"percent_change":785,"volume":1666,"transactions":9,"vwap":1665},"2025-11-03",28.79,2671800,{"date":1668,"open":1570,"high":1618,"low":1669,"close":1670,"change":459,"percent_change":1224,"volume":1671,"transactions":9,"vwap":1670},"2025-10-31",28.76,28.91,2767100,{"date":1673,"open":1674,"high":1637,"low":1654,"close":1638,"change":421,"percent_change":272,"volume":1675,"transactions":9,"vwap":1638},"2025-10-30",28.86,5834800,{"date":1677,"open":1678,"high":1679,"low":1616,"close":1680,"change":734,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-29",29.18,29.22,28.98,-0.86,3101200,{"date":1684,"open":1485,"high":1485,"low":1679,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-10-28",29.23,-0.22,-0.75,3568400,{"date":1690,"open":1485,"high":1486,"low":1552,"close":1545,"change":629,"percent_change":1288,"volume":1691,"transactions":9,"vwap":1545},"2025-10-27",2195000,{"date":1693,"open":1553,"high":1485,"low":1628,"close":1632,"change":251,"percent_change":58,"volume":1694,"transactions":9,"vwap":1632},"2025-10-24",2690100,{"date":1696,"open":1697,"high":1519,"low":1611,"close":1698,"change":451,"percent_change":1052,"volume":1699,"transactions":9,"vwap":1698},"2025-10-23",29.11,29.2,2555800,{"date":1701,"open":1679,"high":1679,"low":1610,"close":1633,"change":498,"percent_change":770,"volume":1702,"transactions":9,"vwap":1633},"2025-10-22",4911900,{"date":1704,"open":1705,"high":1628,"low":1706,"close":1698,"change":749,"percent_change":459,"volume":1707,"transactions":9,"vwap":1698},"2025-10-21",29.19,29.12,2489400,{"date":1709,"open":1623,"high":1563,"low":1710,"close":1705,"change":1070,"percent_change":349,"volume":1711,"transactions":9,"vwap":1705},"2025-10-20",29.07,2686900,{"date":1713,"open":1654,"high":1714,"low":1578,"close":1610,"change":251,"percent_change":58,"volume":1715,"transactions":9,"vwap":1610},"2025-10-17",29.01,3817300,{"date":1717,"open":1637,"high":1571,"low":1575,"close":1569,"change":911,"percent_change":338,"volume":1718,"transactions":9,"vwap":1569},"2025-10-16",4052100,{"date":1720,"open":1637,"high":1632,"low":1616,"close":1697,"change":1224,"percent_change":80,"volume":1721,"transactions":9,"vwap":1697},"2025-10-15",3924600,{"date":1723,"open":1658,"high":1617,"low":1724,"close":1714,"change":105,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1714},"2025-10-14",28.56,0.83,3587200,{"date":1728,"open":1729,"high":1584,"low":1729,"close":1730,"change":886,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-13",28.62,28.77,1.09,1829500,{"date":1734,"open":1710,"high":1735,"low":1736,"close":1737,"change":983,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-10",29.13,28.45,28.46,-1.83,2965600,{"date":1741,"open":1679,"high":1742,"low":1743,"close":1618,"change":441,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1618},"2025-10-09",29.24,28.93,-0.62,2437000,{"date":1747,"open":1571,"high":1685,"low":1611,"close":1571,"change":459,"percent_change":1224,"volume":1748,"transactions":9,"vwap":1571},"2025-10-08",1400300,{"date":1750,"open":1751,"high":1628,"low":1710,"close":1617,"change":302,"percent_change":358,"volume":1752,"transactions":9,"vwap":1617},"2025-10-07",29.29,3120600,{"date":1754,"open":1755,"high":1552,"low":1705,"close":1685,"change":301,"percent_change":421,"volume":1756,"transactions":9,"vwap":1685},"2025-10-06",29.35,1950100,{"date":1758,"open":1698,"high":1491,"low":1571,"close":1759,"change":629,"percent_change":1288,"volume":1760,"transactions":9,"vwap":1759},"2025-10-03",29.26,2023200,{"date":1762,"open":1639,"high":1563,"low":1763,"close":1617,"change":301,"percent_change":421,"volume":1764,"transactions":9,"vwap":1617},"2025-10-02",29.040001,2290500,{"date":1766,"open":1611,"high":1698,"low":1767,"close":1571,"change":385,"percent_change":210,"volume":1768,"transactions":9,"vwap":1571},"2025-10-01",29.030001,2776500,{"date":1770,"open":1618,"high":1617,"low":1670,"close":1697,"change":190,"percent_change":538,"volume":1771,"transactions":9,"vwap":1697},"2025-09-30",2659200,{"date":1773,"open":1735,"high":1735,"low":1774,"close":1767,"change":749,"percent_change":459,"volume":1775,"transactions":9,"vwap":1767},"2025-09-29",28.94,3072100,{"date":1777,"open":1638,"high":1611,"low":1576,"close":1778,"change":105,"percent_change":1725,"volume":1779,"transactions":9,"vwap":1778},"2025-09-26",29.02,2121000,{"date":1781,"open":1674,"high":1782,"low":1650,"close":1783,"change":261,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-09-25",28.89,28.78,-0.48,3115200,{"date":1787,"open":1714,"high":1611,"low":1616,"close":1649,"change":1442,"percent_change":701,"volume":1788,"transactions":9,"vwap":1649},"2025-09-24",3057300,{"date":1790,"open":1639,"high":1517,"low":1633,"close":1637,"change":385,"percent_change":210,"volume":1791,"transactions":9,"vwap":1637},"2025-09-23",2201600,{"date":1793,"open":1618,"high":1637,"low":1610,"close":1633,"change":150,"percent_change":81,"volume":1794,"transactions":9,"vwap":1633},"2025-09-22",2286000,{"date":1796,"open":1706,"high":1678,"low":1610,"close":1611,"change":328,"percent_change":110,"volume":1797,"transactions":9,"vwap":1611},"2025-09-19",2793700,{"date":1799,"open":1778,"high":1800,"low":1644,"close":1639,"change":81,"percent_change":44,"volume":1801,"transactions":9,"vwap":1639},"2025-09-18",29.16,3512700,{"date":1803,"open":1616,"high":1678,"low":1804,"close":1610,"change":1224,"percent_change":1579,"volume":1805,"transactions":9,"vwap":1610},"2025-09-17",28.81,3244500,{"date":1807,"open":1774,"high":1618,"low":1665,"close":1674,"change":709,"percent_change":584,"volume":1808,"transactions":9,"vwap":1674},"2025-09-16",2477100,{"date":1810,"open":1714,"high":1767,"low":1654,"close":1638,"change":469,"percent_change":876,"volume":1811,"transactions":9,"vwap":1638},"2025-09-15",2631700,{"date":1813,"open":1623,"high":1735,"low":1649,"close":1774,"change":876,"percent_change":65,"volume":1814,"transactions":9,"vwap":1774},"2025-09-12",2073700,{"date":1816,"open":1569,"high":1800,"low":1569,"close":1637,"change":1579,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1637},"2025-09-11",1.22,3129300,{"date":1820,"open":1730,"high":1782,"low":1643,"close":1578,"change":836,"percent_change":895,"volume":1821,"transactions":9,"vwap":1578},"2025-09-10",4048600,{"date":1823,"open":1577,"high":1824,"low":1825,"close":1661,"change":864,"percent_change":301,"volume":1826,"transactions":9,"vwap":1661},"2025-09-09",28.68,28.57,3558400,{"date":1828,"open":1661,"high":1606,"low":1829,"close":1606,"change":556,"percent_change":556,"volume":1830,"transactions":9,"vwap":1606},"2025-09-08",28.48,4659200,{"date":1832,"open":1783,"high":1638,"low":1660,"close":1606,"change":1100,"percent_change":911,"volume":1833,"transactions":9,"vwap":1606},"2025-09-05",4238100,{"date":1835,"open":1604,"high":1669,"low":1599,"close":1598,"change":88,"percent_change":1091,"volume":1836,"transactions":9,"vwap":1598},"2025-09-04",2257600,{"date":1838,"open":1604,"high":1600,"low":1839,"close":1840,"change":573,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-03",28.39,28.52,-0.45,3936900,{"date":1844,"open":1825,"high":1661,"low":1845,"close":1661,"change":421,"percent_change":272,"volume":1846,"transactions":9,"vwap":1661},"2025-09-02",28.43,11895200,{"date":1848,"open":1669,"high":1569,"low":1597,"close":1575,"change":556,"percent_change":556,"volume":1849,"transactions":9,"vwap":1575},"2025-08-29",2973000,{"date":1851,"open":1665,"high":1665,"low":1661,"close":1575,"change":864,"percent_change":301,"volume":1852,"transactions":9,"vwap":1575},"2025-08-28",1650200,{"date":1854,"open":1661,"high":1578,"low":1600,"close":1669,"change":190,"percent_change":538,"volume":1855,"transactions":9,"vwap":1669},"2025-08-27",2386600,{"date":1857,"open":1858,"high":1650,"low":1660,"close":1824,"change":1224,"percent_change":1579,"volume":1859,"transactions":9,"vwap":1824},"2025-08-26",28.55,1653500,{"date":1861,"open":1659,"high":1783,"low":1604,"close":1604,"change":876,"percent_change":735,"volume":1862,"transactions":9,"vwap":1604},"2025-08-25",2883300,{"date":1864,"open":1599,"high":1638,"low":1599,"close":1665,"change":479,"percent_change":1587,"volume":1865,"transactions":9,"vwap":1665},"2025-08-22",3102200,{"date":1867,"open":1839,"high":1736,"low":25,"close":1839,"change":302,"percent_change":781,"volume":1868,"transactions":9,"vwap":1839},"2025-08-21",1455200,{"date":1870,"open":1845,"high":1660,"low":1871,"close":1829,"change":190,"percent_change":538,"volume":1872,"transactions":9,"vwap":1829},"2025-08-20",28.38,4974900,{"date":1874,"open":1875,"high":1599,"low":1875,"close":1876,"change":251,"percent_change":135,"volume":1877,"transactions":9,"vwap":1876},"2025-08-19",28.28,28.4,2821300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":556,"percent_change":556,"volume":1884,"transactions":9,"vwap":1883},"2025-08-18",28.23,28.32,28.22,28.27,2500900,{"date":1886,"open":1876,"high":1876,"low":1887,"close":1883,"change":421,"percent_change":272,"volume":1888,"transactions":9,"vwap":1883},"2025-08-15",28.24,3855400,{"date":1890,"open":1891,"high":1839,"low":1882,"close":1892,"change":1100,"percent_change":911,"volume":1893,"transactions":9,"vwap":1892},"2025-08-14",28.33,28.37,2647000,{"date":1895,"open":25,"high":1896,"low":1883,"close":1736,"change":210,"percent_change":87,"volume":1897,"transactions":9,"vwap":1736},"2025-08-13",28.47,3647800,{"date":1899,"open":1900,"high":1887,"low":1901,"close":1887,"change":903,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1887},"2025-08-12",28.030001,28.02,1.07,2021600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":328,"percent_change":441,"volume":1910,"transactions":9,"vwap":1909},"2025-08-11",28.040001,28.11,27.89,27.94,3967900,{"date":1912,"open":1913,"high":1914,"low":1908,"close":1915,"change":836,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-08",27.92,28.059999,27.99,0.54,1596900,{"date":1919,"open":1915,"high":1914,"low":1920,"close":1921,"change":864,"percent_change":230,"volume":1922,"transactions":9,"vwap":1921},"2025-08-07",27.74,27.84,2869800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":749,"percent_change":150,"volume":1929,"transactions":9,"vwap":1928},"2025-08-06",27.88,27.95,27.78,27.85,2346800,{"date":1931,"open":1925,"high":1926,"low":1932,"close":1921,"change":301,"percent_change":498,"volume":1933,"transactions":9,"vwap":1921},"2025-08-05",27.75,1776700,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":658,"percent_change":887,"volume":1938,"transactions":9,"vwap":1937},"2025-08-04",27.68,27.87,2673200,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1686,"percent_change":701,"volume":1944,"transactions":9,"vwap":1943},"2025-08-01",27.69,27.39,27.61,2256600,{"date":1946,"open":1947,"high":1948,"low":1927,"close":1949,"change":240,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-07-31",27.96,28.12,27.83,-0.93,1715900,{"date":1953,"open":1954,"high":1875,"low":1909,"close":1955,"change":110,"percent_change":220,"volume":1956,"transactions":9,"vwap":1955},"2025-07-30",28.26,28.09,1667400,{"date":1958,"open":1875,"high":1959,"low":1960,"close":1954,"change":556,"percent_change":556,"volume":1961,"transactions":9,"vwap":1954},"2025-07-29",28.31,28.19,2626400,{"date":1963,"open":1892,"high":1871,"low":1964,"close":1954,"change":573,"percent_change":433,"volume":1965,"transactions":9,"vwap":1954},"2025-07-28",28.21,2266100,{"date":1967,"open":1959,"high":1876,"low":1968,"close":1839,"change":460,"percent_change":790,"volume":1969,"transactions":9,"vwap":1839},"2025-07-25",28.2,1964000,{"date":1971,"open":1881,"high":1876,"low":1883,"close":1592,"change":421,"percent_change":272,"volume":1972,"transactions":9,"vwap":1592},"2025-07-24",2877600,{"date":1974,"open":1954,"high":1876,"low":1887,"close":1876,"change":105,"percent_change":1541,"volume":1975,"transactions":9,"vwap":1876},"2025-07-23",3084500,{"date":1977,"open":1926,"high":1964,"low":1926,"close":1978,"change":404,"percent_change":1565,"volume":1979,"transactions":9,"vwap":1978},"2025-07-22",28.16,2144500,{"date":1981,"open":1982,"high":1983,"low":1926,"close":1947,"change":301,"percent_change":498,"volume":1984,"transactions":9,"vwap":1947},"2025-07-21",28.049999,28.14,1210200,{"date":1986,"open":1987,"high":1948,"low":1909,"close":1915,"change":230,"percent_change":261,"volume":1988,"transactions":9,"vwap":1915},"2025-07-18",28.1,1024800,{"date":1990,"open":1991,"high":1906,"low":1991,"close":1900,"change":404,"percent_change":1565,"volume":1992,"transactions":9,"vwap":1900},"2025-07-17",27.79,1134300,{"date":1994,"open":1995,"high":1928,"low":1996,"close":1949,"change":251,"percent_change":125,"volume":1997,"transactions":9,"vwap":1949},"2025-07-16",27.8,27.54,1603800,{"date":1999,"open":1914,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":1249,"volume":2003,"transactions":9,"vwap":2001},"2025-07-15",28.08,27.7,-0.36,1356200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1914,"change":548,"percent_change":918,"volume":2009,"transactions":9,"vwap":1914},"2025-07-14",27.97,28.07,27.91,1635300,{"date":2011,"open":1906,"high":2007,"low":1909,"close":2012,"change":411,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-11",28.01,-0.67,1291200,{"date":2016,"open":2012,"high":1954,"low":1915,"close":1968,"change":292,"percent_change":1316,"volume":2017,"transactions":9,"vwap":1968},"2025-07-10",1235100,{"date":2019,"open":1901,"high":1906,"low":1925,"close":2012,"change":209,"percent_change":1296,"volume":2020,"transactions":9,"vwap":2012},"2025-07-09",1313300,{"date":2022,"open":2023,"high":1906,"low":2008,"close":1909,"change":709,"percent_change":584,"volume":2024,"transactions":9,"vwap":1909},"2025-07-08",27.93,3416500,{"date":2026,"open":1987,"high":1978,"low":1921,"close":1947,"change":219,"percent_change":170,"volume":2027,"transactions":9,"vwap":1947},"2025-07-07",1438900,{"date":2029,"open":1914,"high":1882,"low":1982,"close":1978,"change":81,"percent_change":849,"volume":2030,"transactions":9,"vwap":1978},"2025-07-03",709200,{"date":2032,"open":1926,"high":1901,"low":2033,"close":1901,"change":209,"percent_change":1296,"volume":2034,"transactions":9,"vwap":1901},"2025-07-02",27.86,1110300,{"date":2036,"open":2037,"high":1900,"low":2037,"close":1926,"change":538,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1926},"2025-07-01",27.63,1.01,1934600,{"date":2041,"open":1943,"high":2001,"low":2042,"close":2043,"change":251,"percent_change":125,"volume":2044,"transactions":9,"vwap":2043},"2025-06-30",27.53,27.67,1774200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1996,"change":1224,"percent_change":974,"volume":2050,"transactions":9,"vwap":1996},"2025-06-27",27.48,27.66,27.42,2606900,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":404,"percent_change":1071,"volume":2056,"transactions":9,"vwap":2055},"2025-06-26",27.3,27.46,27.44,1625800,{"date":2058,"open":1942,"high":1942,"low":2059,"close":2060,"change":988,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-06-25",27.22,27.24,-1.23,2444100,{"date":2064,"open":2055,"high":2065,"low":2066,"close":2067,"change":1296,"percent_change":1047,"volume":2068,"transactions":9,"vwap":2067},"2025-06-24",27.62,27.4,27.58,2689900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":404,"percent_change":87,"volume":2075,"transactions":9,"vwap":2074},"2025-06-23",27.15,27.35,27.01,27.33,1371100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":548,"percent_change":918,"volume":2082,"transactions":9,"vwap":2081},"2025-06-20",27.18,27.25,27.08,27.13,1282700,{"date":2084,"open":2085,"high":2060,"low":2086,"close":2080,"change":548,"percent_change":918,"volume":2087,"transactions":9,"vwap":2080},"2025-06-18",27.059999,27.040001,1449100,{"date":2089,"open":2090,"high":2091,"low":2073,"close":2092,"change":1686,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-06-17",27.16,27.23,27.030001,-0.81,1334500,{"date":2096,"open":2091,"high":1942,"low":2097,"close":2079,"change":199,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2079},"2025-06-16",27.2,0.59,1203000,{"date":2101,"open":2102,"high":2103,"low":2092,"close":2104,"change":1442,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-13",27.14,27.31,27.09,-0.84,1389000,{"date":2108,"open":2071,"high":2074,"low":2104,"close":2109,"change":629,"percent_change":667,"volume":2110,"transactions":9,"vwap":2109},"2025-06-12",27.32,1272000,{"date":2112,"open":2053,"high":2053,"low":2113,"close":2097,"change":328,"percent_change":441,"volume":2114,"transactions":9,"vwap":2097},"2025-06-11",27.12,1525400,{"date":2116,"open":2090,"high":2053,"low":2102,"close":2079,"change":251,"percent_change":44,"volume":2117,"transactions":9,"vwap":2079},"2025-06-10",1183500,{"date":2119,"open":2120,"high":2060,"low":2092,"close":2113,"change":749,"percent_change":150,"volume":2121,"transactions":9,"vwap":2113},"2025-06-09",27.17,1386100,{"date":2123,"open":2124,"high":2120,"low":2073,"close":2125,"change":658,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-06",27.07,27.11,0.97,1410500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":230,"percent_change":329,"volume":2134,"transactions":9,"vwap":2133},"2025-06-05",26.94,26.98,26.79,26.85,1484700,{"date":2136,"open":2080,"high":2080,"low":2137,"close":2137,"change":573,"percent_change":1784,"volume":2138,"transactions":9,"vwap":2137},"2025-06-04",26.89,1920100,{"date":2140,"open":2141,"high":2086,"low":2142,"close":2143,"change":199,"percent_change":1024,"volume":2144,"transactions":9,"vwap":2143},"2025-06-03",26.82,26.75,27.02,1455600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":385,"percent_change":88,"volume":2150,"transactions":9,"vwap":2148},"2025-06-02",26.76,26.86,26.53,1798300,{"date":2152,"open":2153,"high":2137,"low":2154,"close":2155,"change":749,"percent_change":150,"volume":2156,"transactions":9,"vwap":2155},"2025-05-30",26.71,26.6,26.8,2006700,{"date":2158,"open":2159,"high":2132,"low":2160,"close":2132,"change":629,"percent_change":58,"volume":2161,"transactions":9,"vwap":2132},"2025-05-29",26.77,26.55,1690500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":219,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-05-28",26.9,26.91,26.63,26.67,-0.74,1210000,{"date":2171,"open":2172,"high":2137,"low":2173,"close":2174,"change":1288,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-05-27",26.68,26.59,26.87,1.55,2552600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":230,"percent_change":329,"volume":2183,"transactions":9,"vwap":2182},"2025-05-23",26.26,26.52,26.21,26.46,1524300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":469,"percent_change":1442,"volume":2190,"transactions":9,"vwap":2189},"2025-05-22",26.51,26.64,26.36,26.5,1488300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":72,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-21",26.93,26.96,26.56,-1.88,1954300,{"date":2199,"open":2085,"high":2120,"low":2200,"close":2124,"change":1100,"percent_change":422,"volume":2201,"transactions":9,"vwap":2124},"2025-05-20",26.99,878500,{"date":2203,"open":2204,"high":2120,"low":2204,"close":2071,"change":638,"percent_change":209,"volume":2205,"transactions":9,"vwap":2071},"2025-05-19",26.92,1165200,{"date":2207,"open":2164,"high":2081,"low":2148,"close":2081,"change":88,"percent_change":1405,"volume":2208,"transactions":9,"vwap":2081},"2025-05-16",1226300,{"date":2210,"open":2195,"high":2193,"low":2195,"close":2165,"change":80,"percent_change":1371,"volume":2211,"transactions":9,"vwap":2165},"2025-05-15",1244000,{"date":2213,"open":2153,"high":2153,"low":2180,"close":2214,"change":110,"percent_change":1554,"volume":2215,"transactions":9,"vwap":2214},"2025-05-14",26.57,2245500,{"date":2217,"open":2218,"high":2133,"low":2219,"close":2218,"change":709,"percent_change":584,"volume":2220,"transactions":9,"vwap":2218},"2025-05-13",26.74,26.72,1527800,{"date":2222,"open":2159,"high":2223,"low":2224,"close":2147,"change":1513,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2147},"2025-05-12",26.78,26.61,2.18,1319800,{"date":2228,"open":2179,"high":2229,"low":2230,"close":2231,"change":864,"percent_change":230,"volume":2232,"transactions":9,"vwap":2231},"2025-05-09",26.28,26.13,26.19,1092300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2235,"change":251,"percent_change":849,"volume":2238,"transactions":9,"vwap":2235},"2025-05-08",26.2,26.45,26.11,954500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":21,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-05-07",26,26.18,25.94,26.07,0.66,991300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":329,"percent_change":1363,"volume":2253,"transactions":9,"vwap":2252},"2025-05-06",25.88,26.08,25.82,25.9,1130700,{"date":2255,"open":2256,"high":2231,"low":2257,"close":2258,"change":261,"percent_change":983,"volume":2259,"transactions":9,"vwap":2258},"2025-05-05",26.030001,25.95,26.049999,1078200,{"date":2261,"open":2244,"high":2262,"low":2263,"close":2231,"change":252,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2231},"2025-05-02",26.27,26.01,1.51,972100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":749,"percent_change":150,"volume":2272,"transactions":9,"vwap":2271},"2025-05-01",25.81,25.98,25.67,25.8,1136300,{"date":2274,"open":2275,"high":2252,"low":2276,"close":2277,"change":556,"percent_change":556,"volume":2278,"transactions":9,"vwap":2277},"2025-04-30",25.63,25.32,25.79,1047500,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2277,"change":81,"percent_change":157,"volume":2283,"transactions":9,"vwap":2277},"2025-04-29",25.55,25.85,927700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1224,"percent_change":252,"volume":2290,"transactions":9,"vwap":2289},"2025-04-28",25.6,25.75,25.44,25.65,974500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2281,"change":469,"percent_change":1442,"volume":2296,"transactions":9,"vwap":2281},"2025-04-25",25.54,25.57,25.35,1287500,{"date":180,"open":2298,"high":2275,"low":176,"close":2299,"change":790,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},25.29,25.61,1.27,3207000]