[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNDE":3,"homepage-market-summary":30,"stock-historical-FNDE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FNDE","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 Emerging Markets Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8919,0.3738,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.91,41.75,41.94,41.5701,41.66,0.25,0.6,2159320.338316,43.1838,34.69,1316863.610098488,85,3303,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":22,"price":122,"is_up":11},"Consumer Staples","XLP",80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.36,1195373,436311002.524622,41.92,"2025-04-22",[181,184,193,203,212,222,232,242,252,263,274,282,293,304,314,324,335,345,356,366,373,382,391,401,411,419,428,435,443,454,461,470,480,491,502,510,520,528,538,547,557,566,575,581,589,598,609,619,629,640,649,659,667,678,686,695,706,716,725,735,740,745,752,761,769,775,782,789,796,803,809,816,823,829,837,842,850,856,862,869,875,880,886,894,900,905,911,917,923,926,932,937,944,949,952,959,963,972,976,982,988,993,997,1002,1007,1013,1016,1021,1026,1030,1033,1037,1043,1049,1055,1059,1063,1068,1073,1077,1080,1084,1090,1095,1102,1110,1117,1125,1131,1138,1145,1152,1161,1168,1175,1182,1190,1196,1205,1213,1222,1229,1236,1242,1247,1255,1261,1269,1275,1282,1287,1290,1294,1298,1303,1306,1312,1318,1322,1328,1331,1335,1341,1346,1352,1358,1364,1368,1374,1380,1388,1391,1396,1402,1407,1413,1419,1425,1430,1434,1442,1445,1449,1455,1461,1464,1469,1475,1481,1489,1495,1502,1510,1515,1519,1526,1533,1538,1545,1551,1558,1564,1571,1580,1585,1592,1598,1604,1610,1615,1619,1624,1628,1633,1638,1645,1651,1655,1660,1664,1667,1670,1676,1682,1686,1691,1694,1697,1701,1707,1710,1715,1720,1724,1729,1733,1737,1741,1746,1750,1755,1760,1765,1770,1776,1781,1786,1791,1796,1802,1808,1812,1817,1821,1825,1830,1836,1841,1845,1848,1852,1855,1858,1863,1866,1870,1874,1879,1885,1891,1899,1907,1913,1920,1927,1934,1940,1944,1949,1955,1962,1968,1972,1976,1980,1984,1989,1994,1998,2004,2009,2015,2022,2028,2035,2042,2049,2055,2062,2065,2069,2072,2077,2083,2088,2093,2097,2103,2106,2110,2115,2120,2124,2129,2135,2140,2145,2150,2156,2162,2169,2176,2181,2187,2194,2200,2205,2211,2218,2223,2228,2235,2241,2247,2254,2261,2268,2275,2282,2288,2291,2296,2302,2307,2311,2315,2319,2324,2327,2331,2336,2342,2349,2357,2363,2370,2376,2383,2389,2395,2401,2408,2414,2420,2427],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},6370,41.7576,{"date":185,"open":18,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",41.87,41.425,-0.21,-0.5,2529308.744648,9069,41.6096,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",42,42.08,41.865,-0.04,-0.1,1595543.050852,5084,41.9374,{"date":204,"open":205,"high":17,"low":206,"close":17,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",41.79,41.695,-0.11,-0.26,3131669.634864,7374,41.7964,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":188,"volume":219,"transactions":220,"vwap":221},"2026-09-28",41.99,42.16,41.825,42.02,-0.09,2243023.468942,7978,41.9813,{"date":223,"open":224,"high":225,"low":226,"close":224,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",42.11,42.2301,41.9699,0.04,0.1,2051509.431312,6350,42.0895,{"date":233,"open":234,"high":235,"low":195,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",42.31,42.32,42.07,-0.22,-0.52,1495237.329454,6464,42.1173,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",42.66,42.2199,42.29,-0.66,-1.54,2123328.246296,7656,42.3707,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",42.78,43,42.755,42.95,0.01,0.02,1970733.066543,6096,42.8437,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",42.8,42.985,42.63,42.94,0.65,1.54,1843011.271246,6167,42.8593,{"date":275,"open":276,"high":234,"low":215,"close":246,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",42.24,-0.06,-0.14,1451486.082323,4722,42.2189,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",42.26,42.43,42.14,42.35,0.54,1.29,1657648.519269,6082,42.3616,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",42.15,42.225,41.625,41.81,-0.24,-0.57,1775752.971597,6125,41.9976,{"date":305,"open":196,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",42.1399,41.96,42.05,-0.25,-0.59,2047091.760422,7058,42.0677,{"date":315,"open":224,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",42.47,42.095,42.3,-0.35,-0.82,2503316.958927,7532,42.3334,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",42.72,42.765,42.57,42.65,0.14,0.33,2174168.704237,7078,42.6567,{"date":336,"open":337,"high":244,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",42.49,42.365,42.51,-0.36,-0.84,1936246.829933,6346,42.5168,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",43.08,43.0801,42.795,42.87,-0.08,-0.19,2241755.556673,6759,42.9186,{"date":357,"open":358,"high":359,"low":360,"close":257,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",42.93,43.095,42.875,-0.13,-0.3,2095724.617215,7470,42.9814,{"date":367,"open":368,"high":25,"low":368,"close":347,"change":369,"percent_change":269,"volume":370,"transactions":371,"vwap":372},"2026-09-04",42.88,0.28,1496375.196593,5736,43.0814,{"date":374,"open":375,"high":376,"low":377,"close":265,"change":378,"percent_change":146,"volume":379,"transactions":380,"vwap":381},"2026-09-03",42.7,42.815,42.59,0.16,2664225.811914,7528,42.725,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":288,"volume":388,"transactions":389,"vwap":390},"2026-09-02",42.42,42.6881,42.64,0.23,2390060.458251,6465,42.6294,{"date":392,"open":287,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",42.615,42.3323,42.41,0.29,0.69,2952442.383136,7945,42.4945,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":396,"volume":408,"transactions":409,"vwap":410},"2026-08-31",42.28,42.335,42.055,42.12,0.12,2764340.615353,8380,42.1242,{"date":412,"open":413,"high":414,"low":415,"close":195,"change":351,"percent_change":352,"volume":416,"transactions":417,"vwap":418},"2026-08-28",42.22,42.34,41.855,2186593.707894,6968,42.002,{"date":420,"open":421,"high":422,"low":423,"close":196,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":221},"2026-08-27",41.95,42.085,41.85,0.17,0.41,1502920.406581,5547,{"date":429,"open":430,"high":431,"low":17,"close":17,"change":198,"percent_change":199,"volume":432,"transactions":433,"vwap":434},"2026-08-26",42.03,42.065,1600808.817047,6198,41.9673,{"date":436,"open":437,"high":438,"low":439,"close":421,"change":22,"percent_change":23,"volume":440,"transactions":441,"vwap":442},"2026-08-25",41.76,41.97,41.735,1698970.505376,5294,41.8675,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",41.69,41.765,41.62,41.7,-0.17,-0.41,818725.780295,4114,41.6859,{"date":455,"open":307,"high":456,"low":216,"close":186,"change":146,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",41.985,0.92,797452.466933,5245,41.8865,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":259,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",41.24,41.59,41.49,0.05,665957.396027,4614,41.4437,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":52,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",41.6,41.67,41.44,41.47,1.2,651748.715782,4948,41.5198,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",41.17,41.25,40.95,40.98,-0.38,-0.92,602699.682887,3935,41.0324,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",41.42,41.495,41.33,41.36,0.08,0.19,890755.268317,5717,41.3907,{"date":503,"open":504,"high":496,"low":482,"close":505,"change":277,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",41.23,41.28,-0.15,622545.283896,4187,41.2358,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":278,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",41.38,41.455,41.31,41.34,-0.34,1907203.601194,7197,41.3587,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":407,"percent_change":396,"volume":525,"transactions":526,"vwap":527},"2026-08-12",41.63,41.45,41.48,498422.909957,3876,41.5065,{"date":529,"open":530,"high":531,"low":532,"close":496,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",41.65,41.71,41.305,-0.42,-1.01,572329.114957,4909,41.4216,{"date":539,"open":21,"high":298,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",41.595,41.78,0.11,0.26,710991.032211,5424,41.7326,{"date":548,"open":549,"high":550,"low":551,"close":473,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",41.74,41.82,41.54,0.21,0.51,743741.426393,6641,41.646,{"date":558,"open":559,"high":530,"low":514,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",41.41,41.46,-0.05,-0.12,709727.410555,5889,41.4974,{"date":567,"open":568,"high":541,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",41.72,41.51,-0.2,-0.48,1259364.845868,9167,41.6112,{"date":576,"open":475,"high":577,"low":559,"close":531,"change":146,"percent_change":457,"volume":578,"transactions":579,"vwap":580},"2026-08-04",41.775,1029199.780056,6475,41.6386,{"date":582,"open":583,"high":584,"low":585,"close":495,"change":466,"percent_change":407,"volume":586,"transactions":587,"vwap":588},"2026-08-03",41.15,41.345,41.08,844122.36851,4584,41.2543,{"date":590,"open":591,"high":592,"low":593,"close":505,"change":594,"percent_change":136,"volume":595,"transactions":596,"vwap":597},"2026-07-31",41.3,41.335,40.88,0.27,811140.244906,6028,41.1828,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",40.6,41.025,40.53,41.01,0.84,2.09,858751.385799,5217,40.8829,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":237,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",40.33,40.73,40.025,40.17,-0.54,875691.661213,5166,40.2666,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":570,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",40.28,40.5516,40.15,40.39,-0.49,737280.340688,4998,40.4177,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",40.63,40.665,40.34,40.59,0.09,0.22,764941.579217,5381,40.516,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":562,"percent_change":362,"volume":646,"transactions":647,"vwap":648},"2026-07-24",40.58,40.775,40.48,40.5,574648.716189,3933,40.6404,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":516,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",40.76,40.9,40.51,40.62,-0.83,544199.864857,3765,40.6683,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":22,"percent_change":664,"volume":665,"transactions":468,"vwap":666},"2026-07-22",40.78,41.05,40.96,0.61,599574.745117,40.9819,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",40.65,40.74,40.495,40.71,0.46,1.14,577079.547551,4281,40.6761,{"date":679,"open":633,"high":671,"low":680,"close":681,"change":682,"percent_change":141,"volume":683,"transactions":684,"vwap":685},"2026-07-20",40.22,40.25,0.13,919091.446858,6573,40.3536,{"date":687,"open":688,"high":623,"low":689,"close":690,"change":208,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",39.76,39.73,40.12,-0.64,888302.222805,7137,40.0501,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",40.46,40.5756,40.295,40.38,-0.29,-0.71,850738.732799,5913,40.4148,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":387,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",40.7,40.835,40.435,40.67,0.57,597820.508867,6053,40.6585,{"date":717,"open":697,"high":718,"low":700,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",40.61,40.44,0.31,0.77,1082324.716312,8959,40.4536,{"date":726,"open":727,"high":653,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",40.41,40.1137,40.13,-0.4,-0.99,1347915.242392,9520,40.2382,{"date":736,"open":633,"high":634,"low":737,"close":602,"change":738,"percent_change":66,"volume":739,"transactions":9,"vwap":602},"2026-07-10",40.26,0.36,397400,{"date":741,"open":742,"high":737,"low":743,"close":614,"change":543,"percent_change":269,"volume":744,"transactions":9,"vwap":614},"2026-07-09",40.029999,39.99,605800,{"date":746,"open":747,"high":743,"low":748,"close":749,"change":52,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-08",39.75,39.58,39.91,1.24,874200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",39.61,39.86,39.34,39.42,-0.7,-1.74,470400,{"date":762,"open":763,"high":764,"low":765,"close":690,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":690},"2026-07-06",39.88,40.16,39.82,0.7,1.78,732300,{"date":770,"open":771,"high":772,"low":773,"close":757,"change":259,"percent_change":466,"volume":774,"transactions":9,"vwap":757},"2026-07-02",39.69,39.97,39.15,952300,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":702,"volume":781,"transactions":9,"vwap":779},"2026-07-01",39.26,39.67,39.4,-0.28,1227900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":228,"percent_change":22,"volume":788,"transactions":9,"vwap":787},"2026-06-30",39.5,39.77,39.47,39.68,808400,{"date":790,"open":779,"high":791,"low":792,"close":748,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":748},"2026-06-29",39.6,39.14,0.3,0.76,909800,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":237,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-26",39.040001,39.45,39.28,-0.56,557300,{"date":804,"open":147,"high":147,"low":805,"close":784,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":784},"2026-06-25",39.29,-0.18,-0.45,701900,{"date":810,"open":811,"high":812,"low":784,"close":787,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":787},"2026-06-24",39.63,39.84,-0.55,-1.37,1356600,{"date":817,"open":818,"high":644,"low":614,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",40.18,40.23,-1.03,-2.5,681300,{"date":824,"open":825,"high":496,"low":826,"close":827,"change":141,"percent_change":131,"volume":828,"transactions":9,"vwap":827},"2026-06-22",41.29,41.18,41.26,741300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":396,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-18",40.91,40.99,40.8,40.94,0.71,516100,{"date":838,"open":514,"high":493,"low":600,"close":669,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":669},"2026-06-17",-0.46,-1.12,1414700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":839,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-16",41.21,41.39,41.09,41.11,-1.11,495700,{"date":851,"open":568,"high":205,"low":852,"close":853,"change":712,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-15",41.56,41.57,1.39,846000,{"date":857,"open":858,"high":859,"low":651,"close":860,"change":594,"percent_change":136,"volume":861,"transactions":9,"vwap":860},"2026-06-12",40.89,41.099998,41,694800,{"date":863,"open":864,"high":865,"low":864,"close":612,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":612},"2026-06-11",39.87,40.77,0.94,2.36,719500,{"date":870,"open":871,"high":621,"low":785,"close":872,"change":340,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-10",40,39.79,-0.9,899000,{"date":876,"open":631,"high":877,"low":748,"close":623,"change":878,"percent_change":449,"volume":879,"transactions":9,"vwap":623},"2026-06-09",40.79,-0.07,1824400,{"date":881,"open":882,"high":653,"low":614,"close":680,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":680},"2026-06-08",40.43,0.18,0.45,944300,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-05",40.86,39.94,40.040001,-1.47,-3.54,731300,{"date":895,"open":845,"high":896,"low":897,"close":569,"change":898,"percent_change":486,"volume":899,"transactions":9,"vwap":569},"2026-06-04",41.55,41.27,-0.16,728200,{"date":901,"open":17,"high":195,"low":530,"close":473,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":473},"2026-06-03",-0.68,-1.61,701300,{"date":906,"open":907,"high":285,"low":224,"close":287,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":287},"2026-06-02",42.13,0.68,1.63,872400,{"date":912,"open":493,"high":913,"low":914,"close":473,"change":915,"percent_change":82,"volume":916,"transactions":9,"vwap":473},"2026-06-01",41.8,41.35,0.55,1051500,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":466,"percent_change":407,"volume":922,"transactions":9,"vwap":921},"2026-05-29",41.32,41.07,41.12,1233600,{"date":924,"open":142,"high":583,"low":672,"close":920,"change":277,"percent_change":506,"volume":925,"transactions":9,"vwap":920},"2026-05-28",671700,{"date":927,"open":505,"high":928,"low":929,"close":930,"change":506,"percent_change":340,"volume":931,"transactions":9,"vwap":930},"2026-05-27",41.37,41.029999,41.13,751900,{"date":933,"open":920,"high":825,"low":934,"close":505,"change":835,"percent_change":935,"volume":936,"transactions":9,"vwap":505},"2026-05-26",41.060001,1.75,1459800,{"date":938,"open":939,"high":672,"low":882,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-22",40.54,40.57,0.15,0.37,591800,{"date":945,"open":818,"high":642,"low":946,"close":947,"change":227,"percent_change":228,"volume":948,"transactions":9,"vwap":947},"2026-05-21",40.080002,40.42,666900,{"date":950,"open":690,"high":644,"low":742,"close":700,"change":738,"percent_change":66,"volume":951,"transactions":9,"vwap":700},"2026-05-20",675800,{"date":953,"open":954,"high":955,"low":147,"close":956,"change":957,"percent_change":320,"volume":958,"transactions":9,"vwap":956},"2026-05-19",39.9,40.21,40.02,-0.33,568200,{"date":960,"open":697,"high":697,"low":729,"close":961,"change":378,"percent_change":126,"volume":962,"transactions":9,"vwap":961},"2026-05-18",40.35,733000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-15",40.32,40.37,40.07,40.19,-0.96,-2.33,654800,{"date":973,"open":974,"high":897,"low":663,"close":583,"change":570,"percent_change":571,"volume":975,"transactions":9,"vwap":583},"2026-05-14",41.040001,523200,{"date":977,"open":978,"high":853,"low":860,"close":914,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":914},"2026-05-13",41.080002,0.24,0.58,741600,{"date":983,"open":984,"high":985,"low":661,"close":847,"change":189,"percent_change":986,"volume":987,"transactions":9,"vwap":847},"2026-05-12",41.19,41.22,-1.2,1016500,{"date":989,"open":990,"high":530,"low":524,"close":991,"change":466,"percent_change":407,"volume":992,"transactions":9,"vwap":991},"2026-05-11",41.52,41.61,741700,{"date":994,"open":465,"high":995,"low":474,"close":852,"change":146,"percent_change":457,"volume":996,"transactions":9,"vwap":852},"2026-05-08",41.64,926100,{"date":998,"open":999,"high":999,"low":583,"close":826,"change":801,"percent_change":1000,"volume":1001,"transactions":9,"vwap":826},"2026-05-07",41.73,-1.34,1515300,{"date":1003,"open":524,"high":541,"low":493,"close":549,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":549},"2026-05-06",0.8,1.95,661700,{"date":1008,"open":831,"high":1009,"low":1010,"close":834,"change":1011,"percent_change":289,"volume":1012,"transactions":9,"vwap":834},"2026-05-05",41.049999,40.84,0.52,755700,{"date":1014,"open":718,"high":672,"low":621,"close":947,"change":299,"percent_change":310,"volume":1015,"transactions":9,"vwap":947},"2026-05-04",992000,{"date":1017,"open":1018,"high":834,"low":1018,"close":1019,"change":198,"percent_change":199,"volume":1020,"transactions":9,"vwap":1019},"2026-05-01",40.64,40.66,720000,{"date":1022,"open":1023,"high":651,"low":764,"close":708,"change":269,"percent_change":1024,"volume":1025,"transactions":9,"vwap":708},"2026-04-30",40.29,1.62,549400,{"date":1027,"open":681,"high":681,"low":743,"close":1028,"change":570,"percent_change":189,"volume":1029,"transactions":9,"vwap":1028},"2026-04-29",40.049999,1122000,{"date":1031,"open":890,"high":737,"low":871,"close":681,"change":258,"percent_change":259,"volume":1032,"transactions":9,"vwap":681},"2026-04-28",1208500,{"date":1034,"open":624,"high":645,"low":819,"close":1035,"change":299,"percent_change":310,"volume":1036,"transactions":9,"vwap":1035},"2026-04-27",40.24,484300,{"date":1038,"open":1039,"high":645,"low":1040,"close":644,"change":673,"percent_change":1041,"volume":1042,"transactions":9,"vwap":644},"2026-04-24",40.3,40.2,1.15,638500,{"date":1044,"open":1045,"high":961,"low":1046,"close":956,"change":189,"percent_change":1047,"volume":1048,"transactions":9,"vwap":956},"2026-04-23",40.27,39.8,-1.23,859500,{"date":1050,"open":645,"high":654,"low":1051,"close":1052,"change":331,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-22",40.45,40.52,0.82,610800,{"date":1056,"open":669,"high":1057,"low":623,"close":968,"change":807,"percent_change":848,"volume":1058,"transactions":9,"vwap":968},"2026-04-21",40.68,949900,{"date":1060,"open":600,"high":1057,"low":697,"close":1018,"change":361,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1018},"2026-04-20",-0.32,1091100,{"date":1064,"open":865,"high":1065,"low":1066,"close":865,"change":738,"percent_change":1067,"volume":904,"transactions":9,"vwap":865},"2026-04-17",40.97,40.72,0.89,{"date":1069,"open":1070,"high":1052,"low":819,"close":727,"change":497,"percent_change":1071,"volume":1072,"transactions":9,"vwap":727},"2026-04-16",40.4,0.2,528400,{"date":1074,"open":1039,"high":624,"low":818,"close":611,"change":207,"percent_change":1075,"volume":1076,"transactions":9,"vwap":611},"2026-04-15",-0.27,1314600,{"date":1078,"open":1023,"high":1051,"low":1045,"close":719,"change":942,"percent_change":457,"volume":1079,"transactions":9,"vwap":719},"2026-04-14",693300,{"date":1081,"open":1082,"high":946,"low":748,"close":967,"change":126,"percent_change":102,"volume":1083,"transactions":9,"vwap":967},"2026-04-13",39.59,1015900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":778,"change":883,"percent_change":673,"volume":1089,"transactions":9,"vwap":778},"2026-04-10",39.66,39.81,39.57,1746200,{"date":1091,"open":1092,"high":748,"low":773,"close":1093,"change":542,"percent_change":369,"volume":1094,"transactions":9,"vwap":1093},"2026-04-09",39.24,39.49,726300,{"date":1096,"open":784,"high":1097,"low":1098,"close":1099,"change":674,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-08",39.55,39.13,39.38,2.98,1085200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":561,"volume":1109,"transactions":9,"vwap":1107},"2026-04-07",38.080002,38.25,37.83,38.24,-0.02,991800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":542,"percent_change":396,"volume":1116,"transactions":9,"vwap":1115},"2026-04-06",38.16,38.42,38.09,38.26,1248500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":258,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-02",37.69,38.41,37.66,38.15,0.03,1073700,{"date":1126,"open":1112,"high":1127,"low":1104,"close":1128,"change":562,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-01",38.39,38.14,-0.31,1261400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1115,"change":102,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1115},"2026-03-31",37.47,38.28,37.44,2.71,1348500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":228,"percent_change":594,"volume":1144,"transactions":9,"vwap":1143},"2026-03-30",37.48,37.57,37.09,37.25,1226900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":351,"percent_change":188,"volume":1151,"transactions":9,"vwap":1150},"2026-03-27",37.2,37.43,37.060001,37.15,1140000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-26",37.49,37.79,37.22,37.23,-0.78,-2.05,820500,{"date":1162,"open":1163,"high":1128,"low":1164,"close":1165,"change":38,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-25",37.88,37.75,38.0099983,1.96,2211500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":237,"percent_change":310,"volume":1174,"transactions":9,"vwap":1173},"2026-03-24",36.96,37.41,36.94,37.28,1906700,{"date":1176,"open":1177,"high":1178,"low":1150,"close":1179,"change":1004,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-23",37.27,37.77,37.5,2.18,2009600,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-20",37.4,36.62,36.7,-1.1,-2.91,1778800,{"date":1191,"open":1156,"high":1192,"low":1193,"close":1194,"change":1108,"percent_change":561,"volume":1195,"transactions":9,"vwap":1194},"2026-03-19",37.97,37.11,37.8,2236300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-18",38.23,38.37,37.81,37.82,-0.72,-1.87,1155900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":498,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-17",38.67,38.74,38.47,38.54,0.5,880300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-16",38.22,38.45,38.13,38.35,0.75,1.99,1288000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1061,"percent_change":341,"volume":1228,"transactions":9,"vwap":1227},"2026-03-13",38.099998,38.3,37.54,37.6,1265500,{"date":1230,"open":1231,"high":1231,"low":1200,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-12",38.4,37.92,-0.65,-1.69,1381600,{"date":1237,"open":1238,"high":1239,"low":1218,"close":1240,"change":407,"percent_change":720,"volume":1241,"transactions":9,"vwap":1240},"2026-03-11",38.46,38.72,38.57,1067700,{"date":1243,"open":1199,"high":1244,"low":1245,"close":1216,"change":227,"percent_change":228,"volume":1246,"transactions":9,"vwap":1216},"2026-03-10",38.88,38.2,1172400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1120,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1120},"2026-03-09",37.68,38.52,37.46,0.56,1.48,1720800,{"date":1256,"open":1257,"high":1258,"low":1227,"close":1259,"change":449,"percent_change":807,"volume":1260,"transactions":9,"vwap":1259},"2026-03-06",37.72,38.060001,37.85,976400,{"date":1262,"open":1122,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-05",38.38,37.63,38.02,-0.61,-1.58,866200,{"date":1270,"open":1250,"high":1271,"low":1272,"close":1273,"change":107,"percent_change":378,"volume":1274,"transactions":9,"vwap":1273},"2026-03-04",38.75,38.34,38.63,1301900,{"date":1276,"open":1277,"high":1278,"low":1119,"close":1240,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1240},"2026-03-03",38.5,38.73,-1.32,-3.31,1567800,{"date":1283,"open":791,"high":967,"low":1088,"close":1284,"change":450,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-02",39.89,-1.02,1263000,{"date":1288,"open":819,"high":947,"low":614,"close":1039,"change":351,"percent_change":570,"volume":1289,"transactions":9,"vwap":1039},"2026-02-27",1151900,{"date":1291,"open":1052,"high":1052,"low":1028,"close":700,"change":189,"percent_change":1292,"volume":1293,"transactions":9,"vwap":700},"2026-02-26",-1.22,1066100,{"date":1295,"open":593,"high":1296,"low":631,"close":593,"change":425,"percent_change":102,"volume":1297,"transactions":9,"vwap":593},"2026-02-25",40.92,877800,{"date":1299,"open":737,"high":600,"low":818,"close":1300,"change":884,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-24",40.47,1.12,1272500,{"date":1304,"open":955,"high":966,"low":889,"close":956,"change":701,"percent_change":1202,"volume":1305,"transactions":9,"vwap":956},"2026-02-23",1203500,{"date":1307,"open":1082,"high":1308,"low":1097,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-20",40.31,0.63,1.59,2564200,{"date":1313,"open":1314,"high":771,"low":1315,"close":787,"change":1316,"percent_change":351,"volume":1317,"transactions":9,"vwap":787},"2026-02-19",39.53,39.39,-0.03,1082800,{"date":1319,"open":872,"high":871,"low":811,"close":1320,"change":542,"percent_change":369,"volume":1321,"transactions":9,"vwap":1320},"2026-02-18",39.71,1389300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":791,"change":561,"percent_change":361,"volume":1327,"transactions":9,"vwap":791},"2026-02-17",39.48,39.65,39.16,1087300,{"date":1329,"open":1314,"high":787,"low":800,"close":1325,"change":199,"percent_change":309,"volume":1330,"transactions":9,"vwap":1325},"2026-02-13",1601000,{"date":1332,"open":947,"high":947,"low":787,"close":747,"change":310,"percent_change":1333,"volume":1334,"transactions":9,"vwap":747},"2026-02-12",-1.46,1148500,{"date":1336,"open":1337,"high":1070,"low":1338,"close":633,"change":553,"percent_change":1339,"volume":1340,"transactions":9,"vwap":633},"2026-02-11",40.14,39.96,1.28,1642600,{"date":1342,"open":812,"high":1343,"low":1344,"close":147,"change":542,"percent_change":369,"volume":1345,"transactions":9,"vwap":147},"2026-02-10",39.93,39.7,1309000,{"date":1347,"open":1315,"high":1348,"low":1349,"close":1350,"change":331,"percent_change":604,"volume":1351,"transactions":9,"vwap":1350},"2026-02-09",39.78,39.35,39.72,1662500,{"date":1353,"open":1354,"high":779,"low":1354,"close":1315,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1315},"2026-02-06",39.0099983,0.85,2.21,1085100,{"date":1359,"open":1271,"high":1360,"low":1277,"close":1210,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1210},"2026-02-05",38.93,-0.37,-0.95,1648900,{"date":1365,"open":1349,"high":1349,"low":1278,"close":1366,"change":207,"percent_change":780,"volume":1367,"transactions":9,"vwap":1366},"2026-02-04",38.91,1647500,{"date":1369,"open":1370,"high":1326,"low":1371,"close":1372,"change":1071,"percent_change":1011,"volume":1373,"transactions":9,"vwap":1372},"2026-02-03",39.049999,38.68,39.02,2304500,{"date":1375,"open":1376,"high":1377,"low":1238,"close":1378,"change":112,"percent_change":1316,"volume":1379,"transactions":9,"vwap":1378},"2026-02-02",38.48,38.87,38.82,1551200,{"date":1381,"open":805,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-30",39.41,38.6,38.83,-1.07,-2.68,2075000,{"date":1389,"open":956,"high":621,"low":779,"close":954,"change":259,"percent_change":466,"volume":1390,"transactions":9,"vwap":954},"2026-01-29",1554700,{"date":1392,"open":864,"high":1393,"low":1394,"close":763,"change":22,"percent_change":1309,"volume":1395,"transactions":9,"vwap":763},"2026-01-28",39.92,39.64,1077600,{"date":1397,"open":1398,"high":1394,"low":1399,"close":811,"change":136,"percent_change":1400,"volume":1401,"transactions":9,"vwap":811},"2026-01-27",39.33,39.31,1.69,1199600,{"date":1403,"open":1404,"high":792,"low":1360,"close":1405,"change":378,"percent_change":425,"volume":1406,"transactions":9,"vwap":1405},"2026-01-26",38.96,38.97,1249900,{"date":1408,"open":1376,"high":1409,"low":1113,"close":1410,"change":979,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-23",38.84,38.81,0.62,1221100,{"date":1414,"open":1277,"high":1415,"low":1238,"close":1240,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1240},"2026-01-22",38.77,0.47,1.23,1845600,{"date":1420,"open":1421,"high":1107,"low":1232,"close":1224,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1224},"2026-01-21",37.98,0.44,1.17,3097800,{"date":1426,"open":1227,"high":1427,"low":1428,"close":1121,"change":218,"percent_change":299,"volume":1429,"transactions":9,"vwap":1121},"2026-01-20",37.86,37.59,1076100,{"date":1431,"open":1200,"high":1200,"low":1428,"close":1164,"change":780,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1164},"2026-01-16",-0.74,979800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":378,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-15",38,38.19,37.87,38.029999,0.42,1155300,{"date":1443,"open":1264,"high":1438,"low":1264,"close":1438,"change":141,"percent_change":1355,"volume":1444,"transactions":9,"vwap":1438},"2026-01-14",1569400,{"date":1446,"open":1428,"high":1264,"low":1171,"close":1447,"change":1316,"percent_change":351,"volume":1448,"transactions":9,"vwap":1447},"2026-01-13",37.55,1824100,{"date":1450,"open":1451,"high":1227,"low":1451,"close":1452,"change":288,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-12",37.18,37.58,1.46,1120400,{"date":1456,"open":1457,"high":1149,"low":1458,"close":1459,"change":497,"percent_change":636,"volume":1460,"transactions":9,"vwap":1459},"2026-01-09",36.93,36.86,37.040001,1430300,{"date":1462,"open":1186,"high":1170,"low":1186,"close":1170,"change":561,"percent_change":278,"volume":1463,"transactions":9,"vwap":1170},"2026-01-08",1042800,{"date":1465,"open":1193,"high":1193,"low":1466,"close":1467,"change":237,"percent_change":310,"volume":1468,"transactions":9,"vwap":1467},"2026-01-07",36.95,37.0099983,1135900,{"date":1470,"open":1471,"high":1472,"low":1156,"close":1157,"change":636,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1157},"2026-01-06",37.26,37.37,0.59,996600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1467,"change":498,"percent_change":1011,"volume":1480,"transactions":9,"vwap":1467},"2026-01-05",36.77,37.02,36.69,1223100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":794,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-02",36.64,36.83,36.6,36.82,2.11,899400,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":199,"percent_change":780,"volume":1494,"transactions":9,"vwap":1493},"2025-12-31",36.17,36.040001,36.060001,664700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":636,"percent_change":664,"volume":1501,"transactions":9,"vwap":1500},"2025-12-30",36.18,36.25,36.14,36.16,1334300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1075,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-29",35.96,36,35.85,35.94,-0.75,1617600,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":883,"percent_change":1211,"volume":1514,"transactions":9,"vwap":1513},"2025-12-26",36.049999,36.21,1354000,{"date":1516,"open":1505,"high":1512,"low":1504,"close":1517,"change":258,"percent_change":1123,"volume":1518,"transactions":9,"vwap":1517},"2025-12-24",36.029999,727300,{"date":1520,"open":1521,"high":1517,"low":1522,"close":1523,"change":979,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-23",35.8,35.77,36.02,0.67,1186200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":552,"percent_change":1473,"volume":1532,"transactions":9,"vwap":1531},"2025-12-22",35.72,35.79,35.68,35.78,1715600,{"date":1534,"open":1535,"high":1528,"low":1535,"close":1536,"change":636,"percent_change":1411,"volume":1537,"transactions":9,"vwap":1536},"2025-12-19",35.53,35.57,1302800,{"date":1539,"open":1540,"high":1535,"low":1541,"close":1542,"change":141,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-18",35.38,35.3,35.35,0.91,1748100,{"date":1546,"open":1541,"high":1547,"low":1548,"close":1549,"change":352,"percent_change":615,"volume":1550,"transactions":9,"vwap":1549},"2025-12-17",35.36,34.99,35.029999,3201900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":299,"percent_change":902,"volume":1557,"transactions":9,"vwap":1556},"2025-12-16",35.23,35.25,35.049999,35.22,4022300,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":466,"percent_change":330,"volume":1563,"transactions":9,"vwap":1562},"2025-12-15",35.69,35.44,35.46,2207600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":362,"percent_change":341,"volume":1570,"transactions":9,"vwap":1569},"2025-12-12",35.82,35.83,35.31,35.41,1558600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-11",35.58,35.76,35.5,35.71,-1.35,-3.64,2073700,{"date":1581,"open":1582,"high":1150,"low":1583,"close":1149,"change":22,"percent_change":908,"volume":1584,"transactions":9,"vwap":1149},"2025-12-10",36.87,36.79,1722600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":449,"percent_change":839,"volume":1591,"transactions":9,"vwap":1590},"2025-12-09",36.73,36.85,36.63,36.81,1550200,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":806,"percent_change":571,"volume":1597,"transactions":9,"vwap":1596},"2025-12-08",37.14,36.88,36.98,1906300,{"date":1599,"open":1179,"high":1600,"low":1601,"close":1602,"change":1108,"percent_change":561,"volume":1603,"transactions":9,"vwap":1602},"2025-12-05",37.62,37.12,37.16,2751800,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1451,"change":1608,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1451},"2025-12-04",37.24,37.099998,0,1283800,{"date":1611,"open":1459,"high":1612,"low":1613,"close":1451,"change":635,"percent_change":979,"volume":1614,"transactions":9,"vwap":1451},"2025-12-03",37.19,37,1383900,{"date":1616,"open":1193,"high":1193,"low":1617,"close":1142,"change":1108,"percent_change":561,"volume":1618,"transactions":9,"vwap":1142},"2025-12-02",36.9,3181200,{"date":1620,"open":1613,"high":1621,"low":1613,"close":1193,"change":1622,"percent_change":498,"volume":1623,"transactions":9,"vwap":1193},"2025-12-01",37.17,0.07,2096500,{"date":1625,"open":1457,"high":1626,"low":1617,"close":1459,"change":542,"percent_change":793,"volume":1627,"transactions":9,"vwap":1459},"2025-11-28",37.049999,476500,{"date":1629,"open":1484,"high":1630,"low":1631,"close":1457,"change":552,"percent_change":712,"volume":1632,"transactions":9,"vwap":1457},"2025-11-26",36.99,36.75,1823100,{"date":1634,"open":1485,"high":1587,"low":1635,"close":1636,"change":941,"percent_change":425,"volume":1637,"transactions":9,"vwap":1636},"2025-11-25",36.4,36.72,2082300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":387,"percent_change":1309,"volume":1644,"transactions":9,"vwap":1643},"2025-11-24",36.36,36.61,36.35,36.57,1586500,{"date":1646,"open":1647,"high":1648,"low":1507,"close":1649,"change":1608,"percent_change":1608,"volume":1650,"transactions":9,"vwap":1649},"2025-11-21",36.12,36.48,36.34,1017100,{"date":1652,"open":1142,"high":1601,"low":1649,"close":1649,"change":533,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1649},"2025-11-20",-1.14,1480500,{"date":1656,"open":1583,"high":1172,"low":1657,"close":1658,"change":351,"percent_change":237,"volume":1659,"transactions":9,"vwap":1658},"2025-11-19",36.65,36.76,864700,{"date":1661,"open":1587,"high":1170,"low":1641,"close":1662,"change":218,"percent_change":299,"volume":1663,"transactions":9,"vwap":1662},"2025-11-18",36.84,2678100,{"date":1665,"open":1626,"high":1606,"low":1484,"close":1457,"change":189,"percent_change":1000,"volume":1666,"transactions":9,"vwap":1457},"2025-11-17",1014600,{"date":1668,"open":1177,"high":1264,"low":1602,"close":1148,"change":259,"percent_change":466,"volume":1669,"transactions":9,"vwap":1148},"2025-11-14",1700400,{"date":1671,"open":1201,"high":1672,"low":1673,"close":1171,"change":362,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1171},"2025-11-13",37.84,37.36,-0.8,1085600,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1123,"percent_change":497,"volume":1681,"transactions":9,"vwap":1680},"2025-11-12",37.76,37.61,37.71,1309700,{"date":1683,"open":1428,"high":1164,"low":1141,"close":1249,"change":378,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1249},"2025-11-11",0.43,1192400,{"date":1687,"open":1184,"high":1447,"low":1173,"close":1688,"change":1416,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-10",37.52,1.27,1342500,{"date":1692,"open":1477,"high":1626,"low":1185,"close":1626,"change":407,"percent_change":141,"volume":1693,"transactions":9,"vwap":1626},"2025-11-07",1822900,{"date":1695,"open":1594,"high":1156,"low":1588,"close":1457,"change":561,"percent_change":278,"volume":1696,"transactions":9,"vwap":1457},"2025-11-06",1557100,{"date":1698,"open":1636,"high":1459,"low":1479,"close":1596,"change":1684,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1596},"2025-11-05",1.18,1544900,{"date":1702,"open":1703,"high":1658,"low":1704,"close":1705,"change":807,"percent_change":1292,"volume":1706,"transactions":9,"vwap":1705},"2025-11-04",36.58,36.51,36.55,1427300,{"date":1708,"open":1467,"high":1459,"low":1484,"close":1613,"change":497,"percent_change":636,"volume":1709,"transactions":9,"vwap":1613},"2025-11-03",1404900,{"date":1711,"open":1617,"high":1466,"low":1477,"close":1712,"change":898,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-31",36.92,-0.43,1263900,{"date":1716,"open":1717,"high":1606,"low":1467,"close":1717,"change":516,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-30",37.080002,-0.91,1767200,{"date":1721,"open":1447,"high":1428,"low":1143,"close":1722,"change":941,"percent_change":126,"volume":1723,"transactions":9,"vwap":1722},"2025-10-29",37.42,1792000,{"date":1725,"open":1717,"high":1726,"low":1727,"close":1177,"change":107,"percent_change":378,"volume":1728,"transactions":9,"vwap":1177},"2025-10-28",37.3,37.029999,1297300,{"date":1730,"open":1621,"high":1156,"low":1717,"close":1731,"change":720,"percent_change":604,"volume":1732,"transactions":9,"vwap":1731},"2025-10-27",37.21,996800,{"date":1734,"open":1596,"high":1467,"low":1735,"close":1617,"change":424,"percent_change":673,"volume":1736,"transactions":9,"vwap":1617},"2025-10-24",36.89,1351900,{"date":1738,"open":1185,"high":1484,"low":1641,"close":1587,"change":126,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1587},"2025-10-23",1.1,1947600,{"date":1742,"open":1743,"high":1744,"low":1499,"close":1743,"change":497,"percent_change":636,"volume":1745,"transactions":9,"vwap":1743},"2025-10-22",36.33,36.5,1602800,{"date":1747,"open":1748,"high":1635,"low":1749,"close":1498,"change":319,"percent_change":969,"volume":1614,"transactions":9,"vwap":1498},"2025-10-21",36.39,36.24,{"date":1751,"open":1752,"high":1657,"low":1752,"close":1485,"change":1422,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1485},"2025-10-20",36.37,1.22,1401500,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1500,"change":1608,"percent_change":1608,"volume":1759,"transactions":9,"vwap":1500},"2025-10-17",35.89,36.23,1678000,{"date":1761,"open":1762,"high":1748,"low":1763,"close":1500,"change":552,"percent_change":980,"volume":1764,"transactions":9,"vwap":1500},"2025-10-16",36.2,36.07,1677400,{"date":1766,"open":1767,"high":1492,"low":1576,"close":1768,"change":425,"percent_change":1041,"volume":1769,"transactions":9,"vwap":1768},"2025-10-15",35.88,35.95,1905400,{"date":1771,"open":1772,"high":1574,"low":1773,"close":1774,"change":898,"percent_change":807,"volume":1775,"transactions":9,"vwap":1774},"2025-10-14",35.33,35.27,35.54,2247500,{"date":1777,"open":1528,"high":1567,"low":1573,"close":1778,"change":457,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-13",35.7,2.65,1799900,{"date":1782,"open":1523,"high":1763,"low":26,"close":1783,"change":1292,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-10",34.78,-3.39,2033600,{"date":1787,"open":1788,"high":1788,"low":1507,"close":1505,"change":1129,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1505},"2025-10-09",36.43,-0.85,1696300,{"date":1792,"open":1497,"high":1793,"low":1794,"close":1793,"change":552,"percent_change":980,"volume":1795,"transactions":9,"vwap":1793},"2025-10-08",36.31,36.13,870300,{"date":1797,"open":1798,"high":1798,"low":1763,"close":1799,"change":309,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-07",36.42,36.099998,-0.69,1741100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1642,"change":1123,"percent_change":497,"volume":1807,"transactions":9,"vwap":1642},"2025-10-06",36.28,36.41,36.26,1507300,{"date":1809,"open":1640,"high":1788,"low":1749,"close":1810,"change":1123,"percent_change":497,"volume":1811,"transactions":9,"vwap":1810},"2025-10-03",36.32,1793500,{"date":1813,"open":1814,"high":1814,"low":1491,"close":1815,"change":1108,"percent_change":277,"volume":1816,"transactions":9,"vwap":1815},"2025-10-02",36.49,36.29,1353300,{"date":1818,"open":1749,"high":1819,"low":1749,"close":1793,"change":941,"percent_change":425,"volume":1820,"transactions":9,"vwap":1793},"2025-10-01",36.38,2159000,{"date":1822,"open":1497,"high":1823,"low":1512,"close":1500,"change":1123,"percent_change":497,"volume":1824,"transactions":9,"vwap":1500},"2025-09-30",36.22,1860000,{"date":1826,"open":1827,"high":1806,"low":1828,"close":1794,"change":594,"percent_change":1219,"volume":1829,"transactions":9,"vwap":1794},"2025-09-29",36.15,36.11,2016900,{"date":1831,"open":1576,"high":1832,"low":1833,"close":1834,"change":227,"percent_change":542,"volume":1835,"transactions":9,"vwap":1834},"2025-09-26",35.87,35.67,35.86,1647900,{"date":1837,"open":1567,"high":1838,"low":1560,"close":1566,"change":449,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1566},"2025-09-25",35.92,-0.47,1842200,{"date":1842,"open":1517,"high":1647,"low":1507,"close":1843,"change":1608,"percent_change":1608,"volume":1844,"transactions":9,"vwap":1843},"2025-09-24",35.99,1812100,{"date":1846,"open":1504,"high":1499,"low":1768,"close":1843,"change":466,"percent_change":330,"volume":1847,"transactions":9,"vwap":1843},"2025-09-23",1848800,{"date":1849,"open":1832,"high":1850,"low":1531,"close":1507,"change":561,"percent_change":278,"volume":1851,"transactions":9,"vwap":1507},"2025-09-22",35.97,1519600,{"date":1853,"open":1493,"high":1799,"low":1504,"close":1843,"change":112,"percent_change":1316,"volume":1854,"transactions":9,"vwap":1843},"2025-09-19",2541700,{"date":1856,"open":1843,"high":1512,"low":1834,"close":1505,"change":1129,"percent_change":1789,"volume":1857,"transactions":9,"vwap":1505},"2025-09-18",1671700,{"date":1859,"open":1793,"high":1860,"low":1799,"close":1793,"change":498,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1793},"2025-09-17",36.53,0.53,1407900,{"date":1864,"open":1517,"high":1827,"low":1838,"close":1647,"change":407,"percent_change":331,"volume":1865,"transactions":9,"vwap":1647},"2025-09-16",1872300,{"date":1867,"open":1768,"high":1523,"low":1832,"close":1505,"change":387,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1505},"2025-09-15",0.64,1377500,{"date":1871,"open":1531,"high":1567,"low":1872,"close":1522,"change":277,"percent_change":449,"volume":1873,"transactions":9,"vwap":1522},"2025-09-12",35.73,1121500,{"date":1875,"open":1535,"high":1567,"low":1876,"close":1567,"change":1416,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1567},"2025-09-11",35.49,1.33,1491000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1547,"change":1071,"percent_change":712,"volume":1884,"transactions":9,"vwap":1547},"2025-09-10",35.43,35.48,35.34,1521800,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":424,"percent_change":52,"volume":1890,"transactions":9,"vwap":1889},"2025-09-09",35.11,35.26,35.16,1496600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1548,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1548},"2025-09-08",34.92,35,34.8,0.34,0.98,1247900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":942,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-05",34.7,34.83,34.51,34.65,1.08,1998200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":207,"percent_change":1061,"volume":1912,"transactions":9,"vwap":1910},"2025-09-04",34.21,34.28,34.07,1013100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1108,"percent_change":277,"volume":1919,"transactions":9,"vwap":1918},"2025-09-03",34.43,34.47,34.35,34.39,1572700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1316,"percent_change":218,"volume":1926,"transactions":9,"vwap":1925},"2025-09-02",34.12,34.42,34.09,34.41,1975300,{"date":1928,"open":1929,"high":1916,"low":1930,"close":1931,"change":351,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-08-29",34.34,34.3,34.44,-0.23,1959300,{"date":1935,"open":1917,"high":1936,"low":1937,"close":1938,"change":883,"percent_change":1011,"volume":1939,"transactions":9,"vwap":1938},"2025-08-28",34.54,34.31,34.52,631200,{"date":1941,"open":1942,"high":1917,"low":1924,"close":1929,"change":701,"percent_change":341,"volume":1943,"transactions":9,"vwap":1929},"2025-08-27",34.18,1514200,{"date":1945,"open":1904,"high":1946,"low":1936,"close":1947,"change":351,"percent_change":1932,"volume":1948,"transactions":9,"vwap":1947},"2025-08-26",34.68,34.63,457000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1953,"change":207,"percent_change":1061,"volume":1954,"transactions":9,"vwap":1953},"2025-08-25",34.79,34.89,34.71,1434400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1252,"percent_change":909,"volume":1961,"transactions":9,"vwap":1960},"2025-08-22",34.33,34.87,34.32,34.82,1439600,{"date":1963,"open":1964,"high":1910,"low":1965,"close":1966,"change":227,"percent_change":407,"volume":1967,"transactions":9,"vwap":1966},"2025-08-21",34.19,34.15,34.26,552600,{"date":1969,"open":1942,"high":1966,"low":1911,"close":1970,"change":258,"percent_change":1123,"volume":1971,"transactions":9,"vwap":1970},"2025-08-20",34.22,1329500,{"date":1973,"open":1929,"high":1974,"low":1965,"close":1909,"change":701,"percent_change":341,"volume":1975,"transactions":9,"vwap":1909},"2025-08-19",34.4,737100,{"date":1977,"open":1978,"high":1903,"low":1923,"close":1978,"change":407,"percent_change":151,"volume":1979,"transactions":9,"vwap":1978},"2025-08-18",34.5,643800,{"date":1981,"open":1923,"high":1915,"low":1957,"close":1982,"change":259,"percent_change":107,"volume":1983,"transactions":9,"vwap":1982},"2025-08-15",34.38,1156200,{"date":1985,"open":1982,"high":1916,"low":1910,"close":1986,"change":486,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-14",34.36,-1.09,460100,{"date":1990,"open":1946,"high":1895,"low":1946,"close":1991,"change":22,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-13",34.74,0.72,1126100,{"date":1995,"open":1964,"high":1978,"low":1964,"close":1996,"change":915,"percent_change":1024,"volume":1997,"transactions":9,"vwap":1996},"2025-08-12",34.49,501400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":199,"percent_change":701,"volume":1401,"transactions":9,"vwap":2003},"2025-08-11",34.0099983,34.040001,33.89,33.94,{"date":2005,"open":2006,"high":1924,"low":2007,"close":2001,"change":277,"percent_change":806,"volume":2008,"transactions":9,"vwap":2001},"2025-08-08",34.029999,33.99,1336800,{"date":2010,"open":1922,"high":1942,"low":2011,"close":2012,"change":151,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-07",34,34.099998,1.04,562400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":407,"percent_change":738,"volume":2021,"transactions":9,"vwap":2020},"2025-08-06",33.71,33.8,33.64,33.75,1352800,{"date":2023,"open":2024,"high":2020,"low":2025,"close":2026,"change":424,"percent_change":553,"volume":2027,"transactions":9,"vwap":2026},"2025-08-05",33.67,33.55,33.63,547700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":22,"percent_change":1219,"volume":2034,"transactions":9,"vwap":2033},"2025-08-04",33.52,33.57,33.41,33.46,1367000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":806,"percent_change":615,"volume":2041,"transactions":9,"vwap":2040},"2025-08-01",33.38,33.43,33.099998,33.21,1730300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":516,"percent_change":534,"volume":2048,"transactions":9,"vwap":2047},"2025-07-31",33.5,33.56,33.34,33.39,1378000,{"date":2050,"open":2018,"high":2051,"low":2052,"close":2053,"change":1932,"percent_change":902,"volume":2054,"transactions":9,"vwap":2053},"2025-07-30",33.88,33.61,33.73,1216300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":259,"percent_change":107,"volume":2061,"transactions":9,"vwap":2060},"2025-07-29",33.95,33.98,33.87,33.96,638100,{"date":2063,"open":1924,"high":1924,"low":2002,"close":2003,"change":570,"percent_change":310,"volume":2064,"transactions":9,"vwap":2003},"2025-07-28",384300,{"date":2066,"open":2067,"high":1965,"low":2000,"close":2067,"change":898,"percent_change":1839,"volume":2068,"transactions":9,"vwap":2067},"2025-07-25",34.14,408200,{"date":2070,"open":1986,"high":1925,"low":1966,"close":1930,"change":199,"percent_change":701,"volume":2071,"transactions":9,"vwap":1930},"2025-07-24",449400,{"date":2073,"open":1942,"high":1925,"low":2074,"close":1974,"change":942,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1974},"2025-07-23",34.17,1.09,427800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2006,"change":682,"percent_change":146,"volume":2082,"transactions":9,"vwap":2006},"2025-07-22",33.9,34.060001,33.85,1140800,{"date":2084,"open":2059,"high":2085,"low":2086,"close":2079,"change":543,"percent_change":721,"volume":2087,"transactions":9,"vwap":2079},"2025-07-21",34.049999,33.83,484200,{"date":2089,"open":2090,"high":2079,"low":2091,"close":2019,"change":1316,"percent_change":218,"volume":2092,"transactions":9,"vwap":2019},"2025-07-18",33.84,33.62,343600,{"date":2094,"open":2047,"high":2024,"low":2047,"close":2024,"change":378,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2024},"2025-07-17",0.48,474500,{"date":2098,"open":2099,"high":2025,"low":2100,"close":2101,"change":228,"percent_change":793,"volume":2102,"transactions":9,"vwap":2101},"2025-07-16",33.35,33.25,33.51,605200,{"date":2104,"open":2030,"high":2025,"low":2046,"close":2032,"change":1123,"percent_change":635,"volume":2105,"transactions":9,"vwap":2032},"2025-07-15",535000,{"date":2107,"open":2046,"high":2037,"low":2108,"close":2037,"change":635,"percent_change":594,"volume":2109,"transactions":9,"vwap":2037},"2025-07-14",33.27,522300,{"date":2111,"open":2112,"high":2046,"low":2100,"close":2113,"change":207,"percent_change":957,"volume":2114,"transactions":9,"vwap":2113},"2025-07-11",33.28,33.29,391600,{"date":2116,"open":2099,"high":2117,"low":2118,"close":2117,"change":22,"percent_change":1219,"volume":2119,"transactions":9,"vwap":2117},"2025-07-10",33.4,33.26,424000,{"date":2121,"open":2108,"high":2108,"low":2039,"close":2122,"change":898,"percent_change":571,"volume":2123,"transactions":9,"vwap":2122},"2025-07-09",33.15,578200,{"date":2125,"open":2113,"high":2099,"low":2126,"close":2127,"change":407,"percent_change":738,"volume":2128,"transactions":9,"vwap":2127},"2025-07-08",33.2,33.31,446900,{"date":2130,"open":2131,"high":2032,"low":2132,"close":2133,"change":1361,"percent_change":1187,"volume":2134,"transactions":9,"vwap":2133},"2025-07-07",33.3,33.13,33.19,643900,{"date":2136,"open":2137,"high":2138,"low":2038,"close":2045,"change":407,"percent_change":738,"volume":2139,"transactions":9,"vwap":2045},"2025-07-03",33.45,33.6,384600,{"date":2141,"open":2142,"high":2033,"low":2122,"close":2143,"change":720,"percent_change":866,"volume":2144,"transactions":9,"vwap":2143},"2025-07-02",33.17,33.44,539800,{"date":2146,"open":2147,"high":2122,"low":2148,"close":2132,"change":407,"percent_change":738,"volume":2149,"transactions":9,"vwap":2132},"2025-07-01",33.07,33.029999,520800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":107,"percent_change":883,"volume":2155,"transactions":9,"vwap":2153},"2025-06-30",32.83,33.0099983,32.73,746200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2158,"change":278,"percent_change":533,"volume":2161,"transactions":9,"vwap":2158},"2025-06-27",32.95,33.02,32.85,753400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":793,"percent_change":1543,"volume":2168,"transactions":9,"vwap":2167},"2025-06-26",33,33.12,32.93,33.09,758800,{"date":2170,"open":2171,"high":2172,"low":2154,"close":2173,"change":237,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-06-25",32.81,32.82,32.79,-0.67,1019900,{"date":2177,"open":2178,"high":2148,"low":2154,"close":2153,"change":1411,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2153},"2025-06-24",32.76,1.91,480800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":387,"percent_change":1992,"volume":2186,"transactions":9,"vwap":2184},"2025-06-23",32.17,32.39,32.099998,536400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":362,"percent_change":487,"volume":2193,"transactions":9,"vwap":2192},"2025-06-20",32.45,32.47,32.14,32.16,855500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":199,"percent_change":1129,"volume":868,"transactions":9,"vwap":2199},"2025-06-18",32.53,32.6,32.42,32.46,{"date":2201,"open":2173,"high":2172,"low":2202,"close":2203,"change":340,"percent_change":1987,"volume":2204,"transactions":9,"vwap":2203},"2025-06-17",32.52,32.56,450900,{"date":2206,"open":2207,"high":2147,"low":2208,"close":2209,"change":942,"percent_change":674,"volume":2210,"transactions":9,"vwap":2209},"2025-06-16",32.91,32.9,32.92,604700,{"date":2212,"open":2190,"high":2213,"low":2199,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-06-13",32.67,32.55,-0.39,-1.18,731500,{"date":2219,"open":2171,"high":2220,"low":2221,"close":2220,"change":635,"percent_change":594,"volume":2222,"transactions":9,"vwap":2220},"2025-06-12",32.94,32.78,592300,{"date":2224,"open":2225,"high":2207,"low":2226,"close":2160,"change":1071,"percent_change":664,"volume":2227,"transactions":9,"vwap":2160},"2025-06-11",32.84,32.74,538700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":396,"percent_change":66,"volume":2234,"transactions":9,"vwap":2233},"2025-06-10",32.57,32.66,32.5,32.65,620700,{"date":2236,"open":2237,"high":2198,"low":2238,"close":2239,"change":498,"percent_change":1473,"volume":2240,"transactions":9,"vwap":2239},"2025-06-09",32.25,32.21,32.36,506500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2183,"change":330,"percent_change":1422,"volume":2246,"transactions":9,"vwap":2183},"2025-06-06",32.049999,32.19,32.0099983,415500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":497,"percent_change":22,"volume":2253,"transactions":9,"vwap":2252},"2025-06-05",32.18,32.2,31.98,32.029999,775500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1071,"percent_change":1309,"volume":2260,"transactions":9,"vwap":2259},"2025-06-04",31.93,32.02,31.91,31.95,776400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":424,"percent_change":288,"volume":2267,"transactions":9,"vwap":2266},"2025-06-03",31.64,31.78,31.59,31.75,755500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":424,"percent_change":288,"volume":2274,"transactions":9,"vwap":2273},"2025-06-02",31.49,31.6,31.39,31.58,590300,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":730,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-05-30",31.55,31.26,31.41,-1.26,692000,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":407,"percent_change":146,"volume":2287,"transactions":9,"vwap":2286},"2025-05-29",31.94,31.69,31.81,931600,{"date":2289,"open":2286,"high":2286,"low":2285,"close":2285,"change":1075,"percent_change":341,"volume":2290,"transactions":9,"vwap":2285},"2025-05-28",769300,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2293,"change":351,"percent_change":309,"volume":2295,"transactions":9,"vwap":2293},"2025-05-27",31.96,31.84,559900,{"date":2297,"open":2298,"high":2299,"low":2264,"close":2300,"change":407,"percent_change":146,"volume":2301,"transactions":9,"vwap":2300},"2025-05-23",31.8,32.09,32.040001,453600,{"date":2303,"open":2259,"high":2243,"low":2304,"close":2305,"change":878,"percent_change":237,"volume":2306,"transactions":9,"vwap":2305},"2025-05-22",31.85,31.92,588600,{"date":2308,"open":2183,"high":2237,"low":2284,"close":2309,"change":562,"percent_change":1361,"volume":2310,"transactions":9,"vwap":2309},"2025-05-21",31.99,868000,{"date":2312,"open":2251,"high":2313,"low":2293,"close":2313,"change":407,"percent_change":146,"volume":2314,"transactions":9,"vwap":2313},"2025-05-20",32.11,640900,{"date":2316,"open":2317,"high":2309,"low":2317,"close":2309,"change":1622,"percent_change":636,"volume":2318,"transactions":9,"vwap":2309},"2025-05-19",31.7,584700,{"date":2320,"open":2321,"high":2256,"low":2322,"close":2305,"change":112,"percent_change":1316,"volume":2323,"transactions":9,"vwap":2305},"2025-05-16",31.86,31.76,556900,{"date":2325,"open":2251,"high":2251,"low":2298,"close":2256,"change":878,"percent_change":237,"volume":2326,"transactions":9,"vwap":2256},"2025-05-15",633800,{"date":2328,"open":2252,"high":2313,"low":2293,"close":2329,"change":979,"percent_change":794,"volume":2330,"transactions":9,"vwap":2329},"2025-05-14",32,1029100,{"date":2332,"open":2333,"high":2334,"low":2270,"close":2322,"change":378,"percent_change":553,"volume":2335,"transactions":9,"vwap":2322},"2025-05-13",31.51,31.88,644900,{"date":2337,"open":2338,"high":2285,"low":2339,"close":2271,"change":1868,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2271},"2025-05-12",31.65,31.48,2.07,486400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":498,"percent_change":1411,"volume":2348,"transactions":9,"vwap":2347},"2025-05-09",31.049999,31.1,30.91,30.96,441200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":407,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-05-08",30.83,30.93,30.71,30.77,0.39,804000,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":957,"percent_change":1385,"volume":2362,"transactions":9,"vwap":2361},"2025-05-07",30.8,30.58,30.65,562600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1108,"percent_change":277,"volume":2369,"transactions":9,"vwap":2368},"2025-05-06",30.92,31.09,30.85,30.98,543700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2374,"change":228,"percent_change":141,"volume":2375,"transactions":9,"vwap":2374},"2025-05-05",31.2,31.21,31,633400,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":1004,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-02",30.99,30.76,30.9,2.66,665700,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":1608,"percent_change":1608,"volume":2388,"transactions":9,"vwap":2387},"2025-05-01",30.23,30.040001,30.1,662500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2387,"change":1316,"percent_change":199,"volume":2394,"transactions":9,"vwap":2387},"2025-04-30",30.049999,30.15,29.9,585600,{"date":2396,"open":2397,"high":2398,"low":2387,"close":2399,"change":259,"percent_change":1622,"volume":2400,"transactions":9,"vwap":2399},"2025-04-29",30.14,30.21,30.13,494900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":228,"percent_change":331,"volume":2407,"transactions":9,"vwap":2406},"2025-04-28",30.07,30.17,30,30.11,810700,{"date":2409,"open":2410,"high":2386,"low":2411,"close":2412,"change":878,"percent_change":1932,"volume":2413,"transactions":9,"vwap":2412},"2025-04-25",29.88,29.85,30.01,886300,{"date":2415,"open":2416,"high":2397,"low":2417,"close":2418,"change":720,"percent_change":2013,"volume":2419,"transactions":9,"vwap":2418},"2025-04-24",29.89,29.86,30.08,872200,{"date":2421,"open":2422,"high":2392,"low":2423,"close":2424,"change":979,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-04-23",29.97,29.75,29.77,0.81,606900,{"date":179,"open":2428,"high":2429,"low":175,"close":2430,"change":941,"percent_change":553,"volume":2431,"transactions":9,"vwap":2430},29.38,29.71,29.53,717600]