[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNDC":3,"homepage-market-summary":29,"stock-historical-FNDC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FNDC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab Fundamental International Small Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1149,0.556,"Semi-Annual",{"close":17,"open":17,"high":18,"low":19,"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},49.87,49.9999,49.64,49.48,0.39,0.79,53863.044224,51.83,42.95,141622.34276342,77.9,3303,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},37.11,207229,75638485.690855,34.06,"2025-04-22",[181,184,194,205,215,226,236,246,256,267,277,287,296,307,316,326,336,346,356,366,376,386,397,406,416,426,436,444,452,462,469,477,484,493,501,508,515,520,531,540,547,556,563,574,585,592,603,613,623,632,641,650,658,667,676,686,697,706,714,724,730,738,747,756,764,770,775,779,786,792,795,802,808,815,820,825,831,837,841,847,855,863,868,875,880,887,892,898,903,906,911,916,920,926,933,938,942,948,952,957,963,967,972,977,985,991,996,1002,1006,1010,1017,1023,1027,1032,1037,1041,1045,1049,1054,1058,1063,1068,1070,1075,1082,1089,1097,1104,1112,1121,1128,1135,1142,1150,1158,1167,1175,1182,1188,1194,1200,1207,1216,1222,1231,1237,1245,1253,1259,1265,1269,1274,1279,1283,1289,1294,1298,1303,1307,1310,1314,1318,1322,1326,1330,1334,1341,1347,1353,1358,1365,1370,1375,1379,1384,1391,1395,1400,1406,1413,1419,1425,1432,1437,1444,1449,1455,1460,1467,1472,1478,1484,1490,1494,1499,1504,1511,1517,1523,1530,1534,1541,1546,1554,1561,1569,1575,1580,1584,1588,1593,1598,1603,1609,1615,1622,1629,1632,1638,1645,1650,1655,1658,1661,1667,1673,1679,1684,1688,1692,1697,1700,1704,1709,1713,1718,1721,1727,1733,1738,1741,1745,1750,1755,1760,1766,1772,1775,1780,1783,1786,1790,1794,1799,1802,1805,1808,1814,1818,1823,1827,1833,1835,1838,1842,1846,1849,1852,1855,1859,1863,1867,1872,1878,1883,1885,1890,1894,1897,1903,1908,1912,1918,1922,1926,1931,1935,1938,1942,1949,1954,1960,1966,1972,1978,1985,1992,1999,2003,2011,2016,2022,2029,2036,2041,2045,2051,2058,2064,2069,2073,2076,2080,2087,2093,2096,2100,2105,2109,2113,2120,2127,2134,2139,2144,2150,2157,2162,2170,2175,2180,2184,2188,2194,2199,2206,2213,2219,2225,2231,2239,2246,2253,2260,2266,2272,2276,2282,2290,2296,2303,2308,2314,2318,2325,2330,2335,2343,2348,2355,2361,2367,2373,2380,2386],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},494,49.8133,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",49.69,49.75,49.3138,-0.35,-0.7,67283.847386,735,49.5218,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",50.2,50.21,49.82,49.83,-0.06,-0.12,72486.21988,573,49.9687,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",50.09,49.65,49.89,-0.33,-0.66,124904.658656,880,49.7873,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",50.29,50.51,50.08,50.22,-0.17,-0.34,59957.314641,533,50.2832,{"date":227,"open":228,"high":229,"low":207,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",50.28,50.47,50.39,0.42,0.84,85450.29313,695,50.3186,{"date":237,"open":219,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",50.23,49.8,49.97,-0.2353,-0.47,97529.930133,697,49.9831,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",50.59,50.0865,50.2053,-0.9247,-1.81,76907.997124,619,50.3031,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",50.96,51.2499,50.85,51.13,0.33,0.65,69493.921399,702,51.0007,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":146,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",50.84,50.8671,50.6139,50.8,0.75,70292.6856,724,50.7518,{"date":278,"open":229,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",50.48,50.26,50.42,-0.37,-0.73,76481.6256,637,50.3652,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",51.01,50.79,0.41,0.81,87428.451636,693,50.8635,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",50.81,50.99,50.1691,50.38,-0.18,-0.36,91904.930093,755,50.7356,{"date":308,"open":309,"high":248,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",50.56,50.37,-0.16,-0.32,81197.565335,826,50.4998,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":282,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",50.67,50.98,50.54,50.72,-0.72,91158.498622,883,50.8111,{"date":327,"open":328,"high":329,"low":289,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",51.21,51.2451,51.09,0.48,0.95,66836.277858,646,51.103,{"date":337,"open":338,"high":258,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",50.82,50.5246,50.61,-0.53,-1.04,70363.198954,834,50.7025,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":312,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",51.4,51.5,51.1,51.14,-0.62,61595.492794,687,51.2507,{"date":357,"open":358,"high":359,"low":348,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",51.62,51.6639,51.46,-0.2,-0.39,309186.488915,745,51.475,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",51.47,51.78,51.66,0.14,0.27,114774.09114,1266,51.6064,{"date":377,"open":360,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",51.666,51.255,51.52,0.63,1.24,102250.0048,985,51.492,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",50.71,50.9,50.6595,50.89,0.08,0.16,71560.284165,600,50.8072,{"date":398,"open":399,"high":261,"low":400,"close":298,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",51.04,50.6036,-0.43,-0.84,120745.551808,799,50.8384,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",51.45,51.11,51.24,-0.1,-0.19,85311.598558,686,51.2122,{"date":417,"open":418,"high":24,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",51.81,51.2482,51.34,-0.15,-0.29,78611.663675,736,51.465,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":151,"volume":433,"transactions":434,"vwap":435},"2026-08-27",51.42,51.56,51.36,51.49,0.18,69560.767191,587,51.4692,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":412,"percent_change":282,"volume":441,"transactions":442,"vwap":443},"2026-08-26",51.57,51.63,51.31,80090.770962,576,51.426,{"date":445,"open":446,"high":380,"low":447,"close":349,"change":448,"percent_change":44,"volume":449,"transactions":450,"vwap":451},"2026-08-25",51.33,51.28,0.51,75351.47908,675,51.4306,{"date":453,"open":454,"high":455,"low":456,"close":299,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",51.05,51.12,50.9071,0.01,0.02,157535.189566,1217,51.0274,{"date":463,"open":464,"high":464,"low":319,"close":319,"change":465,"percent_change":262,"volume":466,"transactions":467,"vwap":468},"2026-08-21",51.15,0.17,67158.1538,567,51.0465,{"date":470,"open":388,"high":471,"low":472,"close":298,"change":473,"percent_change":200,"volume":474,"transactions":475,"vwap":476},"2026-08-20",50.9687,50.655,-0.03,59843.704269,535,50.7579,{"date":478,"open":479,"high":399,"low":480,"close":269,"change":146,"percent_change":273,"volume":481,"transactions":482,"vwap":483},"2026-08-19",50.92,50.73,223088.628754,691,50.8425,{"date":485,"open":389,"high":299,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",50.445,50.46,-0.8,-1.56,72475.65978,807,50.6242,{"date":494,"open":348,"high":380,"low":495,"close":496,"change":497,"percent_change":302,"volume":498,"transactions":499,"vwap":500},"2026-08-17",51.2286,51.26,-0.09,72476.324004,558,51.3159,{"date":502,"open":503,"high":429,"low":447,"close":504,"change":371,"percent_change":372,"volume":505,"transactions":506,"vwap":507},"2026-08-14",51.39,51.35,58110.660359,629,51.3399,{"date":509,"open":410,"high":510,"low":511,"close":328,"change":465,"percent_change":262,"volume":512,"transactions":513,"vwap":514},"2026-08-13",51.305,51.0987,82127.5566,570,51.1985,{"date":516,"open":447,"high":446,"low":517,"close":399,"change":432,"percent_change":151,"volume":518,"transactions":499,"vwap":519},"2026-08-12",50.9937,100588.545565,51.065,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",51.02,51.049,50.7801,50.86,0.0741,0.15,66633.01797,617,50.8986,{"date":532,"open":525,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":203,"vwap":539},"2026-08-10",50.94,50.75,50.7859,-0.2141,-0.42,78012.370462,50.8267,{"date":541,"open":289,"high":455,"low":525,"close":542,"change":543,"percent_change":116,"volume":544,"transactions":545,"vwap":546},"2026-08-07",51,0.57,59954.722076,461,50.9735,{"date":548,"open":549,"high":480,"low":281,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",50.65,50.43,-0.13,-0.26,84089.245336,593,50.5277,{"date":557,"open":480,"high":558,"low":320,"close":309,"change":559,"percent_change":146,"volume":560,"transactions":561,"vwap":562},"2026-08-05",50.8273,0.1935,65372.980967,531,50.631,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",50.06,50.44,50.02,50.3665,0.8065,1.63,64764.460022,555,50.2922,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",49.37,49.61,49.2799,49.56,0.34,0.69,70642.892232,551,49.4974,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":303,"percent_change":283,"volume":590,"transactions":395,"vwap":591},"2026-07-31",49.36,48.76,49.22,82561.988358,49.1801,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",49.1,49.68,48.9564,49.58,1.25,2.59,62742.951463,548,49.3881,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":244,"vwap":612},"2026-07-29",48.57,49.03,48.12,48.33,-0.4,-0.82,94461.509562,48.4303,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":551,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",48.56,48.92,48.5173,48.73,-0.27,80401.69597,813,48.7679,{"date":624,"open":625,"high":626,"low":627,"close":137,"change":628,"percent_change":331,"volume":629,"transactions":630,"vwap":631},"2026-07-27",49.13,49.17,48.68,0.235,70777.88504,641,48.7928,{"date":633,"open":627,"high":634,"low":605,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",48.9,48.625,0.255,0.53,74571.9788,677,48.7278,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":189,"percent_change":322,"volume":647,"transactions":648,"vwap":649},"2026-07-23",48.39,48.63,48.1812,48.37,69862.5809,711,48.3906,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":457,"percent_change":458,"volume":655,"transactions":656,"vwap":657},"2026-07-22",48.82,48.89,48.72,69950.95643,455,48.8057,{"date":659,"open":605,"high":660,"low":608,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",48.84,48.71,0.5394,1.12,76630.878428,638,48.7046,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":190,"volume":674,"transactions":475,"vwap":675},"2026-07-20",48.41,48.45,48.14,48.1706,-0.3394,64356.122147,48.331,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",48.11,48.545,48.51,-0.28,-0.57,71843.220866,660,48.3718,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",48.8,48.945,48.605,48.79,-0.11,-0.22,88861.033339,905,48.7724,{"date":698,"open":699,"high":700,"low":690,"close":634,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",48.77,49.058701,0.21,0.43,117788.399696,829,48.8332,{"date":707,"open":699,"high":708,"low":709,"close":709,"change":580,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-14",49.0498,48.69,0.7,92627.5697,578,48.765,{"date":715,"open":709,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-13",48.7742,48.27,48.35,-0.5,-1.02,82794.155035,730,48.4956,{"date":725,"open":688,"high":726,"low":688,"close":727,"change":728,"percent_change":158,"volume":729,"transactions":9,"vwap":727},"2026-07-10",49.049999,48.85,0.36,79400,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":106,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-09",48.44,48.61,48.32,48.49,0.12,92800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",48.24,48.5,47.92,48.43,-0.45,-0.92,80200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",49.2,49.3,48.75,48.88,-0.56,-1.13,77700,{"date":757,"open":758,"high":20,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-06",49.28,49.25,49.44,0.56,1.15,92200,{"date":765,"open":766,"high":767,"low":768,"close":752,"change":372,"percent_change":761,"volume":769,"transactions":9,"vwap":752},"2026-07-02",49.040001,49.35,48.67,91900,{"date":771,"open":735,"high":660,"low":735,"close":733,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":733},"2026-07-01",0.05,0.1,143500,{"date":776,"open":732,"high":777,"low":608,"close":615,"change":473,"percent_change":200,"volume":778,"transactions":9,"vwap":615},"2026-06-30",48.59,226400,{"date":780,"open":781,"high":781,"low":782,"close":777,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":777},"2026-06-29",48.6,48.23,0.29,0.6,135400,{"date":787,"open":788,"high":615,"low":788,"close":789,"change":790,"percent_change":401,"volume":791,"transactions":9,"vwap":789},"2026-06-26",48.02,48.3,-0.21,107600,{"date":793,"open":733,"high":709,"low":608,"close":680,"change":21,"percent_change":292,"volume":794,"transactions":9,"vwap":680},"2026-06-25",65700,{"date":796,"open":797,"high":798,"low":799,"close":607,"change":681,"percent_change":800,"volume":801,"transactions":9,"vwap":607},"2026-06-24",48.029999,48.31,47.93,-0.58,88400,{"date":803,"open":669,"high":618,"low":718,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",48.4,-1.1,-2.22,125500,{"date":809,"open":810,"high":208,"low":811,"close":812,"change":619,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-22",49.54,49.45,49.5,-0.54,80500,{"date":816,"open":209,"high":209,"low":817,"close":818,"change":392,"percent_change":393,"volume":819,"transactions":9,"vwap":818},"2026-06-18",49.62,49.77,76100,{"date":821,"open":301,"high":309,"low":19,"close":186,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":186},"2026-06-17",-0.61,-1.21,216500,{"date":826,"open":229,"high":827,"low":828,"close":828,"change":736,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-16",50.66,50.3,0.24,76000,{"date":832,"open":833,"high":340,"low":834,"close":834,"change":51,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-15",50.5,50.18,0.99,64100,{"date":838,"open":839,"high":17,"low":840,"close":186,"change":465,"percent_change":580,"volume":801,"transactions":9,"vwap":186},"2026-06-12",49.6,49.52,{"date":842,"open":680,"high":597,"low":843,"close":840,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":840},"2026-06-11",48.42,1.35,2.8,89300,{"date":848,"open":849,"high":727,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",48.46,48.13,48.17,-0.51,-1.05,117300,{"date":856,"open":857,"high":858,"low":859,"close":627,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":627},"2026-06-09",49.19,49.21,47.98,0.09,0.19,106800,{"date":864,"open":865,"high":866,"low":735,"close":777,"change":701,"percent_change":702,"volume":867,"transactions":9,"vwap":777},"2026-06-08",48.81,48.94,132600,{"date":869,"open":767,"high":811,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",48.25,48.38,-1.44,-2.89,107700,{"date":876,"open":877,"high":878,"low":595,"close":198,"change":701,"percent_change":231,"volume":879,"transactions":9,"vwap":198},"2026-06-04",49.76,49.94,73900,{"date":881,"open":882,"high":883,"low":884,"close":577,"change":312,"percent_change":885,"volume":886,"transactions":9,"vwap":577},"2026-06-03",49.85,49.86,49.55,-0.64,78000,{"date":888,"open":889,"high":207,"low":889,"close":890,"change":106,"percent_change":736,"volume":891,"transactions":9,"vwap":890},"2026-06-02",49.81,49.93,117800,{"date":893,"open":17,"high":894,"low":895,"close":17,"change":242,"percent_change":896,"volume":897,"transactions":9,"vwap":17},"2026-06-01",50,49.57,-0.93,140700,{"date":899,"open":301,"high":900,"low":238,"close":901,"change":736,"percent_change":829,"volume":902,"transactions":9,"vwap":901},"2026-05-29",50.52,50.34,87800,{"date":904,"open":878,"high":310,"low":818,"close":220,"change":392,"percent_change":393,"volume":905,"transactions":9,"vwap":220},"2026-05-28",81500,{"date":907,"open":828,"high":828,"low":567,"close":908,"change":362,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-27",50.14,-0.77,72800,{"date":912,"open":229,"high":549,"low":301,"close":913,"change":710,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-26",50.53,1.4,120200,{"date":917,"open":878,"high":894,"low":877,"close":199,"change":111,"percent_change":918,"volume":919,"transactions":9,"vwap":199},"2026-05-22",-0.02,91200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":829,"percent_change":331,"volume":755,"transactions":9,"vwap":925},"2026-05-21",49.34,49.96,49.23,49.84,{"date":927,"open":928,"high":929,"low":866,"close":839,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":839},"2026-05-20",48.96,49.73,0.54,1.1,82400,{"date":934,"open":935,"high":587,"low":660,"close":935,"change":537,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-19",49.060001,-0.85,213400,{"date":939,"open":817,"high":817,"low":940,"close":20,"change":465,"percent_change":580,"volume":941,"transactions":9,"vwap":20},"2026-05-18",49.099998,126800,{"date":943,"open":884,"high":579,"low":944,"close":945,"change":71,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-15",49.26,49.31,-2.14,127800,{"date":949,"open":229,"high":218,"low":950,"close":230,"change":861,"percent_change":146,"volume":951,"transactions":9,"vwap":230},"2026-05-14",50.25,69900,{"date":953,"open":923,"high":196,"low":954,"close":196,"change":141,"percent_change":955,"volume":956,"transactions":9,"vwap":196},"2026-05-13",49.79,0.64,109800,{"date":958,"open":959,"high":960,"low":597,"close":961,"change":283,"percent_change":872,"volume":962,"transactions":9,"vwap":961},"2026-05-12",50.0099983,50.07,49.88,5591500,{"date":964,"open":549,"high":965,"low":913,"close":340,"change":200,"percent_change":201,"volume":966,"transactions":9,"vwap":340},"2026-05-11",50.83,211600,{"date":968,"open":969,"high":290,"low":900,"close":318,"change":970,"percent_change":382,"volume":971,"transactions":9,"vwap":318},"2026-05-08",50.7,0.62,118500,{"date":973,"open":298,"high":338,"low":974,"close":974,"change":719,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-07",50.049999,-0.99,132700,{"date":978,"open":279,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-06",50.68,50.41,50.55,0.93,1.87,259200,{"date":986,"open":760,"high":987,"low":988,"close":817,"change":761,"percent_change":989,"volume":990,"transactions":9,"vwap":817},"2026-05-05",49.72,49.39,1.14,104600,{"date":992,"open":587,"high":810,"low":993,"close":935,"change":242,"percent_change":994,"volume":995,"transactions":9,"vwap":935},"2026-05-04",48.87,-0.95,237100,{"date":997,"open":208,"high":883,"low":998,"close":999,"change":1000,"percent_change":311,"volume":1001,"transactions":9,"vwap":999},"2026-05-01",49.47,49.53,-0.08,158100,{"date":1003,"open":749,"high":595,"low":766,"close":577,"change":116,"percent_change":1004,"volume":1005,"transactions":9,"vwap":577},"2026-04-30",2.33,121500,{"date":1007,"open":634,"high":634,"low":608,"close":1008,"change":813,"percent_change":805,"volume":1009,"transactions":9,"vwap":1008},"2026-04-29",48.48,83500,{"date":1011,"open":1012,"high":1013,"low":691,"close":1014,"change":1015,"percent_change":411,"volume":1016,"transactions":9,"vwap":1014},"2026-04-28",49.0099983,49.18,49.02,-0.05,85100,{"date":1018,"open":858,"high":1019,"low":1020,"close":1021,"change":1000,"percent_change":311,"volume":1022,"transactions":9,"vwap":1021},"2026-04-27",49.29,48.98,49.07,90900,{"date":1024,"open":616,"high":1025,"low":618,"close":1025,"change":331,"percent_change":835,"volume":1026,"transactions":9,"vwap":1025},"2026-04-24",49.15,114500,{"date":1028,"open":766,"high":857,"low":1029,"close":768,"change":242,"percent_change":1030,"volume":1031,"transactions":9,"vwap":768},"2026-04-23",48.26,-0.96,124000,{"date":1033,"open":750,"high":1034,"low":766,"close":1035,"change":262,"percent_change":1036,"volume":1016,"transactions":9,"vwap":1035},"2026-04-22",49.33,49.14,0.68,{"date":1038,"open":817,"high":877,"low":865,"close":865,"change":1039,"percent_change":252,"volume":1040,"transactions":9,"vwap":865},"2026-04-21",-0.9,106900,{"date":1042,"open":987,"high":954,"low":839,"close":1043,"change":609,"percent_change":488,"volume":1044,"transactions":9,"vwap":1043},"2026-04-20",49.71,99000,{"date":1046,"open":220,"high":218,"low":1047,"close":1048,"change":581,"percent_change":914,"volume":763,"transactions":9,"vwap":1048},"2026-04-17",50.029999,50.11,{"date":1050,"open":895,"high":817,"low":758,"close":1051,"change":1052,"percent_change":106,"volume":1053,"transactions":9,"vwap":1051},"2026-04-16",49.42,0.03,85500,{"date":1055,"open":1056,"high":1056,"low":858,"close":988,"change":692,"percent_change":693,"volume":1057,"transactions":9,"vwap":988},"2026-04-15",49.46,94200,{"date":1059,"open":1060,"high":895,"low":759,"close":812,"change":331,"percent_change":1061,"volume":1062,"transactions":9,"vwap":812},"2026-04-14",49.32,0.98,102900,{"date":1064,"open":646,"high":625,"low":789,"close":1014,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1014},"2026-04-13",0.23,0.47,111900,{"date":1069,"open":928,"high":940,"low":768,"close":691,"change":1052,"percent_change":106,"volume":941,"transactions":9,"vwap":691},"2026-04-10",{"date":1071,"open":669,"high":726,"low":608,"close":588,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":588},"2026-04-09",-0.24,-0.49,85200,{"date":1076,"open":935,"high":1077,"low":781,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-08",49.11,49,1.93,4.1,150600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":551,"percent_change":681,"volume":1088,"transactions":9,"vwap":1087},"2026-04-07",46.85,47.15,46.34,47.07,126600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":51,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-06",46.96,47.23,46.87,47.2,1.05,220800,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":211,"volume":1103,"transactions":9,"vwap":1101},"2026-04-02",45.92,46.98,46.71,-0.31,99700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":136,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-01",47.11,47.44,46.89,47.02,1.42,125800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-31",45.51,46.39,45.34,46.36,1.43,3.18,190800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1015,"percent_change":692,"volume":1127,"transactions":9,"vwap":1126},"2026-03-30",45.3,45.39,44.73,44.93,115800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":211,"volume":897,"transactions":9,"vwap":1133},"2026-03-27",45.26,45.5,44.89,44.98,-0.3,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":896,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-26",45.77,46.099998,45.28,-2.01,123000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":761,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-25",46.42,46.48,46.040001,46.21,1.23,94100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1102,"volume":1157,"transactions":9,"vwap":1155},"2026-03-24",45.36,45.91,45.29,45.65,-0.14,325400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-23",45.66,46.3,45.35,45.79,0.92,2.05,258000,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-20",45.94,44.65,44.87,-1.16,-2.52,126400,{"date":1176,"open":1154,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":421,"volume":1181,"transactions":9,"vwap":1179},"2026-03-19",46.26,45.24,46.029999,-0.07,429400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1138,"change":813,"percent_change":1172,"volume":1187,"transactions":9,"vwap":1138},"2026-03-18",46.58,46.65,46.049999,155600,{"date":1189,"open":1190,"high":1084,"low":1191,"close":1192,"change":121,"percent_change":930,"volume":1193,"transactions":9,"vwap":1192},"2026-03-17",46.74,46.57,46.64,125400,{"date":1195,"open":1196,"high":1197,"low":1138,"close":1115,"change":1198,"percent_change":1199,"volume":737,"transactions":9,"vwap":1115},"2026-03-16",46.19,46.54,0.72,1.58,{"date":1201,"open":1161,"high":1202,"low":1203,"close":1204,"change":800,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-13",46.45,45.56,45.67,-1.25,176100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-12",46.56,46.61,46.080002,46.25,-0.94,-1.99,156700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":200,"percent_change":551,"volume":897,"transactions":9,"vwap":1221},"2026-03-11",47.080002,47.29,46.8,47.19,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-10",47.52,48,47.18,47.25,0.13,0.28,188200,{"date":1232,"open":1233,"high":1219,"low":1234,"close":1235,"change":1052,"percent_change":106,"volume":1236,"transactions":9,"vwap":1235},"2026-03-09",46.28,45.89,47.12,219700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1134,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-06",46.75,47.27,46.59,47.09,-0.63,141500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":488,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-05",47.67,47.89,46.91,47.39,-1.66,222800,{"date":1254,"open":1255,"high":789,"low":1256,"close":1257,"change":106,"percent_change":736,"volume":1258,"transactions":9,"vwap":1257},"2026-03-04",47.86,47.63,48.19,337000,{"date":1260,"open":1261,"high":734,"low":1262,"close":850,"change":489,"percent_change":1263,"volume":1264,"transactions":9,"vwap":850},"2026-03-03",47.76,47.060001,-3.14,252300,{"date":1266,"open":884,"high":239,"low":1267,"close":186,"change":402,"percent_change":1251,"volume":1268,"transactions":9,"vwap":186},"2026-03-02",49.38,133500,{"date":1270,"open":900,"high":1271,"low":230,"close":913,"change":1272,"percent_change":371,"volume":1273,"transactions":9,"vwap":913},"2026-02-27",50.69,0.07,172700,{"date":1275,"open":310,"high":487,"low":1276,"close":487,"change":458,"percent_change":1277,"volume":1278,"transactions":9,"vwap":487},"2026-02-26",50.060001,0.04,97700,{"date":1280,"open":1281,"high":218,"low":228,"close":566,"change":141,"percent_change":955,"volume":1282,"transactions":9,"vwap":566},"2026-02-25",50.32,107000,{"date":1284,"open":209,"high":1285,"low":239,"close":1286,"change":1287,"percent_change":126,"volume":1288,"transactions":9,"vwap":1286},"2026-02-24",50.16,50.12,0.2,123600,{"date":1290,"open":1291,"high":220,"low":198,"close":1292,"change":1102,"percent_change":352,"volume":1293,"transactions":9,"vwap":1292},"2026-02-23",50.13,49.92,236000,{"date":1295,"open":187,"high":238,"low":1296,"close":238,"change":21,"percent_change":131,"volume":1297,"transactions":9,"vwap":238},"2026-02-20",49.7,116800,{"date":1299,"open":1300,"high":925,"low":840,"close":925,"change":527,"percent_change":1301,"volume":1302,"transactions":9,"vwap":925},"2026-02-19",49.63,0.3,99800,{"date":1304,"open":987,"high":1305,"low":1306,"close":186,"change":736,"percent_change":829,"volume":854,"transactions":9,"vwap":186},"2026-02-18",49.9,49.51,{"date":1308,"open":811,"high":877,"low":935,"close":895,"change":790,"percent_change":537,"volume":1309,"transactions":9,"vwap":895},"2026-02-17",122800,{"date":1311,"open":810,"high":1312,"low":924,"close":1312,"change":736,"percent_change":829,"volume":1313,"transactions":9,"vwap":1312},"2026-02-13",49.78,139200,{"date":1315,"open":197,"high":197,"low":810,"close":1316,"change":303,"percent_change":322,"volume":1317,"transactions":9,"vwap":1316},"2026-02-12",49.66,160800,{"date":1319,"open":878,"high":974,"low":839,"close":567,"change":1320,"percent_change":982,"volume":1321,"transactions":9,"vwap":567},"2026-02-11",0.46,221700,{"date":1323,"open":208,"high":954,"low":579,"close":579,"change":372,"percent_change":1324,"volume":1325,"transactions":9,"vwap":579},"2026-02-10",0.55,211200,{"date":1327,"open":993,"high":1019,"low":137,"close":1019,"change":1164,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1019},"2026-02-09",1.9,105400,{"date":1331,"open":1332,"high":843,"low":1332,"close":646,"change":65,"percent_change":1328,"volume":1333,"transactions":9,"vwap":646},"2026-02-06",47.97,179600,{"date":1335,"open":1336,"high":1337,"low":1107,"close":1338,"change":852,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-05",47.64,47.9,47.47,-1.06,136700,{"date":1342,"open":1343,"high":646,"low":1344,"close":859,"change":701,"percent_change":1345,"volume":1346,"transactions":9,"vwap":859},"2026-02-04",48.28,47.78,0.44,163200,{"date":1348,"open":1336,"high":1349,"low":1350,"close":1351,"change":151,"percent_change":158,"volume":1352,"transactions":9,"vwap":1351},"2026-02-03",47.87,47.43,47.77,148500,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":473,"percent_change":200,"volume":1357,"transactions":9,"vwap":1356},"2026-02-02",47.16,47.42,192300,{"date":1359,"open":1261,"high":1255,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-30",47.26,47.45,-0.71,-1.47,109900,{"date":1366,"open":718,"high":843,"low":1367,"close":1368,"change":773,"percent_change":701,"volume":1369,"transactions":9,"vwap":1368},"2026-01-29",47.6,48.16,200500,{"date":1371,"open":1372,"high":1373,"low":1247,"close":1374,"change":302,"percent_change":282,"volume":1357,"transactions":9,"vwap":1374},"2026-01-28",48.080002,48.09,48.060001,{"date":1376,"open":859,"high":734,"low":859,"close":740,"change":543,"percent_change":1377,"volume":1378,"transactions":9,"vwap":740},"2026-01-27",1.2,116400,{"date":1380,"open":1381,"high":1349,"low":1382,"close":1247,"change":372,"percent_change":543,"volume":1383,"transactions":9,"vwap":1247},"2026-01-26",47.81,47.61,122900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":151,"percent_change":158,"volume":1390,"transactions":9,"vwap":1389},"2026-01-23",47.029999,47.48,46.94,47.4,111000,{"date":1392,"open":1386,"high":1221,"low":1393,"close":1394,"change":1066,"percent_change":101,"volume":1264,"transactions":9,"vwap":1394},"2026-01-22",46.92,47.049999,{"date":1396,"open":1397,"high":1398,"low":1147,"close":1184,"change":637,"percent_change":762,"volume":1399,"transactions":9,"vwap":1184},"2026-01-21",46.4,46.69,206400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1186,"change":362,"percent_change":402,"volume":1405,"transactions":9,"vwap":1186},"2026-01-20",46.2,46.29,45.96,158300,{"date":1407,"open":1408,"high":1409,"low":1177,"close":1410,"change":1065,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-16",46.51,46.53,46.44,0.5,129600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1147,"change":392,"percent_change":465,"volume":1418,"transactions":9,"vwap":1147},"2026-01-15",46.31,46.37,46.17,107800,{"date":1420,"open":1186,"high":1421,"low":1422,"close":1423,"change":262,"percent_change":1198,"volume":1424,"transactions":9,"vwap":1423},"2026-01-14",46.15,45.98,46.13,113800,{"date":1426,"open":1427,"high":1422,"low":1428,"close":1429,"change":189,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-13",45.97,45.76,45.8,-0.76,110200,{"date":1433,"open":1186,"high":1417,"low":1434,"close":1421,"change":1435,"percent_change":331,"volume":1436,"transactions":9,"vwap":1421},"2026-01-12",46,0.22,135500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":292,"volume":1443,"transactions":9,"vwap":1440},"2026-01-09",45.74,45.93,45.71,0.37,182400,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1203,"change":473,"percent_change":1180,"volume":1448,"transactions":9,"vwap":1203},"2026-01-08",45.37,45.58,84400,{"date":1450,"open":1451,"high":1451,"low":1114,"close":1452,"change":736,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-07",45.69,45.59,0.26,162800,{"date":1456,"open":1152,"high":1457,"low":1116,"close":1458,"change":527,"percent_change":262,"volume":1459,"transactions":9,"vwap":1458},"2026-01-06",45.52,45.47,109200,{"date":1461,"open":1462,"high":1446,"low":1463,"close":1464,"change":1442,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-05",44.96,44.95,45.32,0.82,149500,{"date":1468,"open":1469,"high":1133,"low":1470,"close":1463,"change":126,"percent_change":65,"volume":1471,"transactions":9,"vwap":1463},"2026-01-02",44.91,44.74,143100,{"date":1473,"open":1474,"high":1470,"low":1475,"close":1475,"change":619,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-31",44.69,44.55,-0.6,93000,{"date":1479,"open":1132,"high":1480,"low":1481,"close":1482,"change":111,"percent_change":918,"volume":1483,"transactions":9,"vwap":1482},"2025-12-30",44.99,44.81,44.82,82700,{"date":1485,"open":1486,"high":1132,"low":1487,"close":1488,"change":1015,"percent_change":692,"volume":1489,"transactions":9,"vwap":1488},"2025-12-29",44.76,44.71,44.83,82800,{"date":1491,"open":1486,"high":1492,"low":1493,"close":1492,"change":458,"percent_change":1277,"volume":794,"transactions":9,"vwap":1492},"2025-12-26",44.88,44.72,{"date":1495,"open":1482,"high":1171,"low":1470,"close":1496,"change":371,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-24",44.86,0.31,60800,{"date":1500,"open":1501,"high":1470,"low":1502,"close":1493,"change":121,"percent_change":761,"volume":1503,"transactions":9,"vwap":1493},"2025-12-23",44.66,44.57,94900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1435,"percent_change":1411,"volume":1510,"transactions":9,"vwap":1509},"2025-12-22",44.35,44.5,44.31,44.47,104400,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1228,"percent_change":783,"volume":1516,"transactions":9,"vwap":1515},"2025-12-19",44.21,44.39,44.25,112600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1519,"change":1301,"percent_change":1036,"volume":1522,"transactions":9,"vwap":1519},"2025-12-18",44.12,44.29,43.98,80000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1072,"percent_change":813,"volume":1529,"transactions":9,"vwap":1528},"2025-12-17",43.99,44.15,43.77,43.82,103200,{"date":1531,"open":1513,"high":1508,"low":1532,"close":1532,"change":693,"percent_change":719,"volume":1533,"transactions":9,"vwap":1532},"2025-12-16",44.060001,468300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1301,"percent_change":1036,"volume":1540,"transactions":9,"vwap":1539},"2025-12-15",44.42,44.46,44.18,44.28,154300,{"date":1542,"open":1520,"high":1543,"low":1544,"close":1521,"change":311,"percent_change":303,"volume":1545,"transactions":9,"vwap":1521},"2025-12-12",44.33,43.86,95300,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-11",43.97,44.24,44.14,-1.34,-2.95,153100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":580,"percent_change":273,"volume":1560,"transactions":9,"vwap":1559},"2025-12-10",45.09,45.6,45.060001,45.48,138200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":918,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-09",45.2,45.31,45.12,45.14,-0.04,94600,{"date":1570,"open":1446,"high":1446,"low":1571,"close":1572,"change":221,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-08",45.13,45.16,-0.38,87500,{"date":1576,"open":1564,"high":1577,"low":1578,"close":1579,"change":465,"percent_change":146,"volume":1297,"transactions":9,"vwap":1579},"2025-12-05",45.44,45.22,45.33,{"date":1581,"open":1582,"high":1564,"low":1565,"close":1572,"change":200,"percent_change":551,"volume":1583,"transactions":9,"vwap":1572},"2025-12-04",45.27,106400,{"date":1585,"open":1480,"high":1586,"low":1480,"close":1578,"change":121,"percent_change":761,"volume":1587,"transactions":9,"vwap":1578},"2025-12-03",45.25,156800,{"date":1589,"open":1480,"high":1590,"low":1488,"close":1591,"change":692,"percent_change":1072,"volume":1592,"transactions":9,"vwap":1591},"2025-12-02",45.040001,44.97,86000,{"date":1594,"open":1595,"high":1578,"low":1591,"close":1596,"change":421,"percent_change":210,"volume":1597,"transactions":9,"vwap":1596},"2025-12-01",45.07,45.080002,88200,{"date":1599,"open":1600,"high":1582,"low":1600,"close":1601,"change":1442,"percent_change":1465,"volume":1602,"transactions":9,"vwap":1601},"2025-11-28",45.0099983,45.23,38300,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1496,"change":702,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1496},"2025-11-26",44.49,44.94,0.97,75700,{"date":1610,"open":1611,"high":1537,"low":1612,"close":1613,"change":702,"percent_change":1061,"volume":1614,"transactions":9,"vwap":1613},"2025-11-25",44.0099983,43.95,44.43,93100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1618,"change":262,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-24",43.67,44,43.66,0.76,104500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1617,"change":1198,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1617},"2025-11-21",43.41,43.8,43.24,1.68,179800,{"date":1630,"open":1625,"high":1544,"low":25,"close":25,"change":822,"percent_change":1631,"volume":1081,"transactions":9,"vwap":25},"2025-11-20",-1.4,{"date":1633,"open":1634,"high":1528,"low":1624,"close":1635,"change":1636,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-19",43.62,43.56,0,143300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1635,"change":242,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1635},"2025-11-18",43.52,43.73,43.37,-1.07,146500,{"date":1646,"open":1543,"high":1647,"low":1648,"close":1649,"change":1073,"percent_change":805,"volume":879,"transactions":9,"vwap":1649},"2025-11-17",44.51,43.89,44.029999,{"date":1651,"open":1515,"high":1652,"low":1515,"close":1653,"change":458,"percent_change":1277,"volume":1654,"transactions":9,"vwap":1653},"2025-11-14",44.68,44.52,95000,{"date":1656,"open":1606,"high":1600,"low":1537,"close":1507,"change":303,"percent_change":488,"volume":1657,"transactions":9,"vwap":1507},"2025-11-13",115600,{"date":1659,"open":1487,"high":1462,"low":1487,"close":1496,"change":829,"percent_change":930,"volume":1660,"transactions":9,"vwap":1496},"2025-11-12",95800,{"date":1662,"open":1663,"high":1664,"low":1647,"close":1665,"change":1277,"percent_change":860,"volume":1666,"transactions":9,"vwap":1665},"2025-11-11",44.59,44.67,44.62,84700,{"date":1668,"open":1669,"high":1670,"low":1508,"close":1671,"change":930,"percent_change":1148,"volume":1672,"transactions":9,"vwap":1671},"2025-11-10",44.41,44.6,44.58,138700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":432,"percent_change":291,"volume":1678,"transactions":9,"vwap":1676},"2025-11-07",43.72,44.040001,43.57,111800,{"date":1680,"open":1681,"high":1682,"low":1641,"close":1544,"change":311,"percent_change":303,"volume":1683,"transactions":9,"vwap":1544},"2025-11-06",44.02,44.080002,74800,{"date":1685,"open":1686,"high":1682,"low":1686,"close":1681,"change":1287,"percent_change":1320,"volume":1687,"transactions":9,"vwap":1681},"2025-11-05",43.81,165700,{"date":1689,"open":1548,"high":1690,"low":1686,"close":1528,"change":242,"percent_change":1339,"volume":1691,"transactions":9,"vwap":1528},"2025-11-04",44.099998,118200,{"date":1693,"open":1694,"high":1506,"low":1695,"close":1520,"change":1636,"percent_change":1636,"volume":1696,"transactions":9,"vwap":1520},"2025-11-03",44.27,44.17,137400,{"date":1698,"open":1506,"high":1699,"low":1550,"close":1520,"change":311,"percent_change":303,"volume":1278,"transactions":9,"vwap":1520},"2025-10-31",44.4,{"date":1701,"open":1699,"high":1663,"low":1514,"close":1702,"change":412,"percent_change":401,"volume":1703,"transactions":9,"vwap":1702},"2025-10-30",44.45,154700,{"date":1705,"open":1706,"high":1591,"low":1509,"close":1707,"change":312,"percent_change":1362,"volume":1708,"transactions":9,"vwap":1707},"2025-10-29",44.92,44.64,103700,{"date":1710,"open":1469,"high":1711,"low":1482,"close":1462,"change":311,"percent_change":189,"volume":1712,"transactions":9,"vwap":1462},"2025-10-28",45.049999,87700,{"date":1714,"open":1715,"high":1716,"low":1558,"close":1565,"change":1065,"percent_change":448,"volume":1717,"transactions":9,"vwap":1565},"2025-10-27",45.17,45.18,103600,{"date":1719,"open":1132,"high":1463,"low":1720,"close":1132,"change":736,"percent_change":372,"volume":879,"transactions":9,"vwap":1132},"2025-10-24",44.84,{"date":1722,"open":1665,"high":1723,"low":1665,"close":1724,"change":1725,"percent_change":88,"volume":1726,"transactions":9,"vwap":1724},"2025-10-23",44.85,44.77,0.45,98900,{"date":1728,"open":1729,"high":1730,"low":1695,"close":1731,"change":1287,"percent_change":1725,"volume":1732,"transactions":9,"vwap":1731},"2025-10-22",44.3,44.48,44.32,91100,{"date":1734,"open":1735,"high":1539,"low":1736,"close":1519,"change":609,"percent_change":1039,"volume":1737,"transactions":9,"vwap":1519},"2025-10-21",44.23,44.07,88900,{"date":1739,"open":1613,"high":1663,"low":1699,"close":1653,"change":1301,"percent_change":1036,"volume":1740,"transactions":9,"vwap":1653},"2025-10-20",111600,{"date":1742,"open":1649,"high":1515,"low":1525,"close":1743,"change":458,"percent_change":772,"volume":1744,"transactions":9,"vwap":1743},"2025-10-17",44.22,95700,{"date":1746,"open":1515,"high":1514,"low":1747,"close":1748,"change":458,"percent_change":772,"volume":1749,"transactions":9,"vwap":1748},"2025-10-16",44.09,44.2,119900,{"date":1751,"open":1690,"high":1539,"low":1752,"close":1538,"change":1497,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1538},"2025-10-15",43.96,0.71,89100,{"date":1756,"open":1757,"high":1752,"low":1757,"close":1758,"change":1228,"percent_change":1301,"volume":1759,"transactions":9,"vwap":1758},"2025-10-14",43.4,43.87,113400,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":262,"percent_change":1620,"volume":1765,"transactions":9,"vwap":1764},"2025-10-13",43.63,43.83,43.74,100500,{"date":1767,"open":1525,"high":1649,"low":1768,"close":1624,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1624},"2025-10-10",43.29,-0.83,-1.88,181400,{"date":1773,"open":1487,"high":1487,"low":1695,"close":1549,"change":1102,"percent_change":190,"volume":1774,"transactions":9,"vwap":1549},"2025-10-09",100000,{"date":1776,"open":1777,"high":1671,"low":1613,"close":1475,"change":692,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1475},"2025-10-08",44.54,-0.25,83200,{"date":1781,"open":1171,"high":1171,"low":1507,"close":1501,"change":312,"percent_change":1362,"volume":1782,"transactions":9,"vwap":1501},"2025-10-07",170400,{"date":1784,"open":1706,"high":1556,"low":1469,"close":1133,"change":457,"percent_change":458,"volume":1785,"transactions":9,"vwap":1133},"2025-10-06",199300,{"date":1787,"open":1720,"high":1590,"low":1720,"close":1591,"change":146,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1591},"2025-10-03",0.85,245800,{"date":1791,"open":1792,"high":1487,"low":1536,"close":1663,"change":918,"percent_change":1567,"volume":1793,"transactions":9,"vwap":1663},"2025-10-02",44.7,81400,{"date":1795,"open":1663,"high":1125,"low":1796,"close":1797,"change":773,"percent_change":1435,"volume":1798,"transactions":9,"vwap":1797},"2025-10-01",44.56,44.61,69400,{"date":1800,"open":1537,"high":1671,"low":1801,"close":1647,"change":458,"percent_change":1277,"volume":763,"transactions":9,"vwap":1647},"2025-09-30",44.38,{"date":1803,"open":1536,"high":1647,"low":1669,"close":1605,"change":465,"percent_change":146,"volume":1804,"transactions":9,"vwap":1605},"2025-09-29",106600,{"date":1806,"open":1538,"high":1801,"low":1695,"close":1731,"change":829,"percent_change":930,"volume":1807,"transactions":9,"vwap":1731},"2025-09-26",90400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1682,"change":312,"percent_change":322,"volume":1813,"transactions":9,"vwap":1682},"2025-09-25",44.11,44.16,43.93,130700,{"date":1815,"open":1671,"high":1665,"low":1699,"close":1699,"change":362,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1699},"2025-09-24",-0.87,102700,{"date":1819,"open":1591,"high":1820,"low":1821,"close":1821,"change":692,"percent_change":1072,"volume":1822,"transactions":9,"vwap":1821},"2025-09-23",45.11,44.79,81100,{"date":1824,"open":1821,"high":1480,"low":1792,"close":1825,"change":527,"percent_change":580,"volume":1826,"transactions":9,"vwap":1825},"2025-09-22",44.9,76400,{"date":1828,"open":1829,"high":1482,"low":1501,"close":1830,"change":1831,"percent_change":852,"volume":1832,"transactions":9,"vwap":1830},"2025-09-19",44.8,44.75,-0.23,83900,{"date":1834,"open":1496,"high":1558,"low":1830,"close":1133,"change":411,"percent_change":693,"volume":1031,"transactions":9,"vwap":1133},"2025-09-18",{"date":1836,"open":1596,"high":1837,"low":1825,"close":1596,"change":200,"percent_change":551,"volume":769,"transactions":9,"vwap":1596},"2025-09-17",45.42,{"date":1839,"open":1840,"high":1582,"low":1841,"close":1566,"change":1180,"percent_change":421,"volume":932,"transactions":9,"vwap":1566},"2025-09-16",45.15,45.029999,{"date":1843,"open":1595,"high":1844,"low":1463,"close":1844,"change":291,"percent_change":1164,"volume":1845,"transactions":9,"vwap":1844},"2025-09-15",45.21,156500,{"date":1847,"open":1481,"high":1492,"low":1792,"close":1829,"change":619,"percent_change":1476,"volume":1848,"transactions":9,"vwap":1829},"2025-09-12",151900,{"date":1850,"open":1125,"high":1595,"low":1125,"close":1595,"change":761,"percent_change":1851,"volume":919,"transactions":9,"vwap":1595},"2025-09-11",1.26,{"date":1853,"open":1797,"high":1792,"low":1730,"close":1647,"change":1636,"percent_change":1636,"volume":1854,"transactions":9,"vwap":1647},"2025-09-10",87200,{"date":1856,"open":1796,"high":1670,"low":1857,"close":1647,"change":551,"percent_change":422,"volume":1858,"transactions":9,"vwap":1647},"2025-09-09",44.44,120700,{"date":1860,"open":1777,"high":1652,"low":1669,"close":1707,"change":331,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1707},"2025-09-08",1.09,121900,{"date":1864,"open":1515,"high":1669,"low":1676,"close":1811,"change":21,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1811},"2025-09-05",0.89,97900,{"date":1868,"open":1869,"high":1625,"low":1870,"close":1527,"change":465,"percent_change":21,"volume":1871,"transactions":9,"vwap":1527},"2025-09-04",43.61,43.59,73000,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":860,"percent_change":701,"volume":1877,"transactions":9,"vwap":1876},"2025-09-03",43.46,43.65,43.6,93900,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":537,"percent_change":1030,"volume":1882,"transactions":9,"vwap":1881},"2025-09-02",43.16,43.51,126200,{"date":1884,"open":1648,"high":1752,"low":1686,"close":1812,"change":201,"percent_change":619,"volume":1866,"transactions":9,"vwap":1812},"2025-08-29",{"date":1886,"open":1736,"high":1887,"low":1521,"close":1888,"change":432,"percent_change":291,"volume":1889,"transactions":9,"vwap":1888},"2025-08-28",44.13,44.049999,154900,{"date":1891,"open":1634,"high":1892,"low":1869,"close":1758,"change":221,"percent_change":362,"volume":1893,"transactions":9,"vwap":1758},"2025-08-27",43.92,140800,{"date":1895,"open":1812,"high":1676,"low":1648,"close":1676,"change":1272,"percent_change":393,"volume":1896,"transactions":9,"vwap":1676},"2025-08-26",84800,{"date":1898,"open":1549,"high":1508,"low":1899,"close":1548,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1548},"2025-08-25",43.94,-0.52,-1.17,118700,{"date":1904,"open":1905,"high":1647,"low":1625,"close":1605,"change":1906,"percent_change":1328,"volume":1907,"transactions":9,"vwap":1605},"2025-08-22",43.85,0.83,170700,{"date":1909,"open":1762,"high":1910,"low":1911,"close":1619,"change":200,"percent_change":1156,"volume":1026,"transactions":9,"vwap":1619},"2025-08-21",43.71,43.54,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1675,"change":106,"percent_change":371,"volume":1917,"transactions":9,"vwap":1675},"2025-08-20",43.69,43.79,43.64,121800,{"date":1919,"open":1763,"high":1920,"low":1619,"close":1619,"change":1015,"percent_change":692,"volume":1921,"transactions":9,"vwap":1619},"2025-08-19",43.9,109400,{"date":1923,"open":1617,"high":1910,"low":1924,"close":1910,"change":392,"percent_change":432,"volume":1925,"transactions":9,"vwap":1910},"2025-08-18",43.58,158600,{"date":1927,"open":1928,"high":1929,"low":1762,"close":1762,"change":1228,"percent_change":1301,"volume":1930,"transactions":9,"vwap":1762},"2025-08-15",43.7,43.76,172500,{"date":1932,"open":1933,"high":1924,"low":1624,"close":1933,"change":619,"percent_change":352,"volume":1934,"transactions":9,"vwap":1933},"2025-08-14",43.5,86900,{"date":1936,"open":1764,"high":1915,"low":1914,"close":1527,"change":736,"percent_change":372,"volume":1937,"transactions":9,"vwap":1527},"2025-08-13",193100,{"date":1939,"open":1940,"high":1914,"low":1940,"close":1875,"change":151,"percent_change":292,"volume":1941,"transactions":9,"vwap":1875},"2025-08-12",43.32,105000,{"date":1943,"open":1944,"high":1624,"low":1945,"close":1946,"change":302,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-11",43.34,43.21,43.3,-0.41,124500,{"date":1950,"open":1951,"high":1911,"low":1951,"close":1952,"change":527,"percent_change":151,"volume":1953,"transactions":9,"vwap":1952},"2025-08-08",43.38,43.48,187400,{"date":1955,"open":1956,"high":1874,"low":1957,"close":1958,"change":151,"percent_change":292,"volume":1959,"transactions":9,"vwap":1958},"2025-08-07",43.42,43.15,43.33,245000,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":151,"percent_change":1465,"volume":1965,"transactions":9,"vwap":1964},"2025-08-06",42.85,43.049999,42.98,288700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":860,"percent_change":701,"volume":1044,"transactions":9,"vwap":1971},"2025-08-05",42.61,42.72,42.52,42.63,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":784,"percent_change":1118,"volume":1628,"transactions":9,"vwap":1977},"2025-08-04",42.41,42.55,42.39,42.54,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1277,"percent_change":773,"volume":1984,"transactions":9,"vwap":1983},"2025-08-01",42.0099983,42.040001,41.77,41.94,183900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":681,"percent_change":211,"volume":1991,"transactions":9,"vwap":1990},"2025-07-31",42.060001,42.12,41.79,41.9,565400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1831,"percent_change":813,"volume":1998,"transactions":9,"vwap":1997},"2025-07-30",42.36,42.42,42.02,42.18,142000,{"date":2000,"open":2001,"high":1977,"low":2002,"close":1974,"change":457,"percent_change":458,"volume":1149,"transactions":9,"vwap":1974},"2025-07-29",42.45,42.37,{"date":2004,"open":1968,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-07-28",42.64,42.34,42.4,-0.68,-1.58,105100,{"date":2012,"open":1962,"high":2013,"low":2014,"close":2013,"change":473,"percent_change":1180,"volume":2015,"transactions":9,"vwap":2013},"2025-07-25",43.080002,42.83,127100,{"date":2017,"open":1880,"high":2018,"low":2019,"close":2020,"change":1778,"percent_change":800,"volume":2021,"transactions":9,"vwap":2020},"2025-07-24",43.27,43.07,43.11,610800,{"date":2023,"open":2024,"high":1757,"low":2025,"close":2026,"change":710,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-23",43.09,43.029999,43.36,1.64,317500,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":527,"percent_change":151,"volume":2035,"transactions":9,"vwap":2034},"2025-07-22",42.48,42.78,42.43,42.66,545700,{"date":2037,"open":1974,"high":2038,"low":2007,"close":2039,"change":126,"percent_change":332,"volume":2040,"transactions":9,"vwap":2039},"2025-07-21",42.65,42.51,153900,{"date":2042,"open":2007,"high":2007,"low":2043,"close":2043,"change":551,"percent_change":1102,"volume":2044,"transactions":9,"vwap":2043},"2025-07-18",42.11,156200,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":1453,"volume":1141,"transactions":9,"vwap":2049},"2025-07-17",42.049999,42.29,42.24,0.11,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":773,"percent_change":829,"volume":2057,"transactions":9,"vwap":2056},"2025-07-16",41.97,42.16,41.83,42.13,123100,{"date":2059,"open":2060,"high":2060,"low":2053,"close":2061,"change":422,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-15",42.44,42.029999,-0.69,127600,{"date":2065,"open":2049,"high":2066,"low":2049,"close":2067,"change":106,"percent_change":371,"volume":2068,"transactions":9,"vwap":2067},"2025-07-14",42.38,42.32,137600,{"date":2070,"open":1994,"high":1994,"low":2071,"close":2072,"change":210,"percent_change":909,"volume":971,"transactions":9,"vwap":2072},"2025-07-11",42.21,42.26,{"date":2074,"open":2031,"high":2075,"low":2002,"close":2075,"change":1277,"percent_change":860,"volume":956,"transactions":9,"vwap":2075},"2025-07-10",42.59,{"date":2077,"open":1974,"high":1975,"low":2078,"close":1975,"change":146,"percent_change":65,"volume":2079,"transactions":9,"vwap":1975},"2025-07-09",42.31,115400,{"date":2081,"open":2082,"high":2049,"low":2083,"close":2084,"change":728,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-07-08",42,41.95,42.17,0.86,152400,{"date":2088,"open":1981,"high":2056,"low":2089,"close":2090,"change":813,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-07",41.72,41.81,-1.28,146700,{"date":2094,"open":2048,"high":2060,"low":2048,"close":2095,"change":773,"percent_change":829,"volume":1111,"transactions":9,"vwap":2095},"2025-07-03",42.35,{"date":2097,"open":1987,"high":2048,"low":2082,"close":2098,"change":1228,"percent_change":1497,"volume":2099,"transactions":9,"vwap":2098},"2025-07-02",42.25,120500,{"date":2101,"open":1997,"high":2102,"low":2103,"close":1988,"change":1272,"percent_change":465,"volume":2104,"transactions":9,"vwap":1988},"2025-07-01",42.27,42.09,183200,{"date":2106,"open":2053,"high":2056,"low":2107,"close":2047,"change":1435,"percent_change":637,"volume":2108,"transactions":9,"vwap":2047},"2025-06-30",41.85,182200,{"date":2110,"open":1989,"high":1996,"low":2111,"close":2055,"change":393,"percent_change":146,"volume":2112,"transactions":9,"vwap":2055},"2025-06-27",41.74,270900,{"date":2114,"open":2115,"high":2111,"low":2116,"close":2117,"change":637,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-06-26",41.56,41.51,41.67,1.29,136500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":210,"percent_change":488,"volume":2126,"transactions":9,"vwap":2125},"2025-06-25",41.12,41.2,41.029999,41.14,122100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":51,"percent_change":1377,"volume":2133,"transactions":9,"vwap":2132},"2025-06-24",41.32,41.5,41.25,41.47,150400,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":126,"percent_change":835,"volume":2138,"transactions":9,"vwap":2137},"2025-06-23",40.4,40.98,115500,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":1831,"percent_change":753,"volume":2143,"transactions":9,"vwap":2142},"2025-06-20",40.93,40.58,151400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":142,"change":392,"percent_change":1287,"volume":2149,"transactions":9,"vwap":142},"2025-06-18",40.84,41.11,40.76,122000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":401,"percent_change":342,"volume":2156,"transactions":9,"vwap":2155},"2025-06-17",41.049999,41.080002,40.69,40.73,102300,{"date":2158,"open":2159,"high":2132,"low":2125,"close":2160,"change":1229,"percent_change":1036,"volume":2161,"transactions":9,"vwap":2160},"2025-06-16",41.27,41.16,90300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":242,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-06-13",40.86,41.099998,40.82,40.88,-1.14,100700,{"date":2171,"open":2131,"high":2172,"low":2131,"close":2173,"change":1301,"percent_change":37,"volume":2174,"transactions":9,"vwap":2173},"2025-06-12",41.41,41.35,135700,{"date":2176,"open":2177,"high":2178,"low":2124,"close":2152,"change":371,"percent_change":580,"volume":2179,"transactions":9,"vwap":2152},"2025-06-11",41.07,41.22,159300,{"date":2181,"open":2124,"high":2165,"low":2164,"close":2182,"change":473,"percent_change":1180,"volume":2183,"transactions":9,"vwap":2182},"2025-06-10",40.91,131700,{"date":2185,"open":2186,"high":2152,"low":2186,"close":2187,"change":392,"percent_change":1287,"volume":1022,"transactions":9,"vwap":2187},"2025-06-09",40.8,40.94,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2164,"change":371,"percent_change":580,"volume":2193,"transactions":9,"vwap":2164},"2025-06-06",40.85,40.9,40.68,106200,{"date":2195,"open":2182,"high":2196,"low":2197,"close":2197,"change":692,"percent_change":619,"volume":2198,"transactions":9,"vwap":2197},"2025-06-05",40.96,40.72,145500,{"date":2200,"open":2201,"high":2167,"low":2202,"close":2203,"change":231,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-06-04",40.67,40.66,40.83,1.04,1763500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":619,"percent_change":211,"volume":2212,"transactions":9,"vwap":2211},"2025-06-03",40.39,40.51,40.33,40.41,125200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2192,"change":1725,"percent_change":663,"volume":2218,"transactions":9,"vwap":2192},"2025-06-02",40.42,40.74,40.38,347700,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":458,"percent_change":772,"volume":2224,"transactions":9,"vwap":2223},"2025-05-30",40.28,39.97,40.23,157500,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":432,"percent_change":1725,"volume":2230,"transactions":9,"vwap":2229},"2025-05-29",40.26,40.049999,40.21,123200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":693,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-05-28",40.0099983,40.099998,39.94,40.029999,-0.55,496500,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":702,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-27",40.27,40.15,40.25,1.08,219900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":231,"percent_change":2252,"volume":1264,"transactions":9,"vwap":2251},"2025-05-23",39.46,39.88,39.43,39.82,1.07,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":551,"percent_change":210,"volume":2259,"transactions":9,"vwap":2258},"2025-05-22",39.47,39.55,39.36,39.4,109300,{"date":2261,"open":2262,"high":2235,"low":2263,"close":2263,"change":552,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-21",39.87,39.53,-0.65,258100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":392,"percent_change":1287,"volume":2271,"transactions":9,"vwap":2269},"2025-05-20",39.66,39.79,39.6,149700,{"date":2273,"open":2258,"high":2274,"low":2257,"close":2274,"change":1453,"percent_change":136,"volume":2275,"transactions":9,"vwap":2274},"2025-05-19",39.71,943900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":1287,"percent_change":448,"volume":2281,"transactions":9,"vwap":2279},"2025-05-16",39.35,39.45,39.23,339600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":580,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-15",39.11,39.32,39.049999,39.25,0.87,695200,{"date":2291,"open":2284,"high":2292,"low":2293,"close":2294,"change":1000,"percent_change":790,"volume":2295,"transactions":9,"vwap":2294},"2025-05-14",39.18,38.79,38.91,1710400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":465,"percent_change":1345,"volume":2302,"transactions":9,"vwap":2301},"2025-05-13",38.85,39.060001,38.78,38.99,168400,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":106,"percent_change":527,"volume":1687,"transactions":9,"vwap":2307},"2025-05-12",38.95,38.67,38.82,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":1229,"percent_change":37,"volume":2313,"transactions":9,"vwap":2312},"2025-05-09",38.86,38.66,38.76,126500,{"date":2315,"open":2312,"high":2312,"low":2316,"close":2316,"change":1180,"percent_change":302,"volume":2317,"transactions":9,"vwap":2316},"2025-05-08",38.48,101800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":421,"percent_change":362,"volume":2324,"transactions":9,"vwap":2323},"2025-05-07",38.62,38.69,38.42,38.55,107100,{"date":2326,"open":2323,"high":2327,"low":2323,"close":2328,"change":736,"percent_change":1497,"volume":2329,"transactions":9,"vwap":2328},"2025-05-06",38.8,38.7,259100,{"date":2331,"open":2306,"high":2306,"low":2332,"close":2333,"change":527,"percent_change":21,"volume":2334,"transactions":9,"vwap":2333},"2025-05-05",38.51,38.58,146800,{"date":2336,"open":2316,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-05-02",38.53,38.34,38.43,0.59,1.56,140500,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":311,"percent_change":537,"volume":2334,"transactions":9,"vwap":2347},"2025-05-01",38.040001,37.78,37.84,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1636,"percent_change":1636,"volume":2354,"transactions":9,"vwap":2353},"2025-04-30",37.81,38.09,37.7,38,132100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2353,"change":1272,"percent_change":432,"volume":2360,"transactions":9,"vwap":2353},"2025-04-29",37.98,38.07,37.88,160200,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":1497,"percent_change":1465,"volume":2366,"transactions":9,"vwap":2365},"2025-04-28",37.63,37.97,37.93,162200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1636,"percent_change":1636,"volume":1057,"transactions":9,"vwap":2372},"2025-04-25",37.41,37.66,37.35,37.62,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2372,"change":702,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2372},"2025-04-24",37.29,37.64,37.28,1.16,536500,{"date":2381,"open":2382,"high":2383,"low":175,"close":2384,"change":111,"percent_change":473,"volume":2385,"transactions":9,"vwap":2384},"2025-04-23",37.54,37.58,37.19,170100,{"date":179,"open":2387,"high":2388,"low":2389,"close":2390,"change":692,"percent_change":422,"volume":2391,"transactions":9,"vwap":2390},37.31,37.46,37.12,37.2,17490700]