[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHC":3,"stock-historical-SCHC":30,"homepage-market-summary":2334},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHC","2026-10-07",{"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 International Small-Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4379,0.2156,"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},49.24,49.31,49.345,49.02,49.94,-0.7,-1.4,227002.444542,52.12,43.45,416941.87822096416,66.8,4208,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},37.080002,396597,144757911.433462,31.52,"2025-04-25",[41,44,54,65,76,85,96,107,117,127,136,146,156,167,175,186,193,201,212,220,230,239,249,258,269,280,290,298,305,315,325,334,344,352,360,370,381,389,398,408,419,425,432,440,449,457,465,476,487,497,508,519,528,535,546,556,566,575,584,594,604,610,618,625,632,640,645,654,662,670,678,684,688,694,699,706,712,721,728,733,741,747,755,760,767,773,780,787,794,801,808,812,818,824,830,833,838,845,854,860,866,871,877,884,889,896,901,909,914,921,927,933,941,945,948,953,959,964,969,975,982,987,990,994,1000,1005,1009,1015,1022,1029,1036,1043,1051,1057,1064,1070,1078,1084,1093,1101,1109,1118,1125,1131,1139,1147,1151,1155,1160,1166,1171,1178,1185,1188,1193,1197,1203,1207,1211,1214,1218,1221,1224,1228,1233,1238,1243,1248,1255,1260,1264,1268,1272,1277,1280,1286,1290,1293,1300,1307,1313,1317,1322,1328,1335,1342,1346,1354,1361,1367,1372,1377,1385,1392,1398,1404,1408,1413,1417,1422,1427,1435,1442,1449,1455,1461,1467,1473,1477,1483,1489,1493,1499,1504,1511,1517,1522,1529,1535,1544,1549,1556,1562,1568,1574,1579,1585,1590,1596,1603,1608,1613,1618,1623,1628,1634,1639,1643,1649,1653,1658,1663,1666,1670,1674,1678,1683,1687,1692,1699,1705,1708,1711,1714,1718,1723,1726,1729,1734,1738,1744,1749,1753,1756,1761,1765,1768,1771,1775,1778,1781,1785,1791,1795,1799,1804,1809,1815,1821,1827,1832,1838,1842,1848,1854,1859,1864,1869,1874,1878,1884,1889,1894,1897,1901,1908,1915,1921,1928,1935,1939,1946,1953,1959,1966,1971,1979,1983,1989,1996,2001,2006,2011,2017,2021,2024,2031,2037,2043,2047,2052,2058,2063,2071,2078,2085,2091,2097,2104,2111,2118,2122,2127,2133,2139,2144,2150,2154,2158,2165,2172,2179,2185,2191,2197,2205,2212,2219,2226,2231,2237,2245,2252,2259,2265,2270,2276,2283,2288,2295,2301,2308,2315,2322,2328],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},1986,49.2595,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-06",50.04,50.15,49.9,0.16,0.32,248091.194912,1820,50.016,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-05",49.61,49.86,49.4144,49.78,-0.02,-0.04,287320.534176,2176,49.7199,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-02",49.69,49.93,49.52,49.8,0.39,0.79,296939.088679,2181,49.7233,{"date":77,"open":67,"high":67,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-01",49.16,49.41,-0.33,-0.66,489394.024447,2541,49.3609,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-30",50.11,50.17,49.68,49.74,-0.13,-0.26,1645920.438576,4872,49.7845,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-29",49.95,50.03,49.56,49.87,-0.12,-0.24,247986.973625,2027,49.7668,{"date":108,"open":68,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-28",50.26,49.795,49.99,-0.37,-0.73,477183.98171,2465,49.9526,{"date":118,"open":47,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-25",50.38,49.96,50.36,0.43,0.86,203920.182618,1779,50.2303,{"date":128,"open":129,"high":130,"low":131,"close":68,"change":103,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-24",50.06,50.09,49.63,-0.48,389145.555715,2550,49.8669,{"date":137,"open":138,"high":139,"low":140,"close":88,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-23",50.58,50.5883,50.07,-1,-1.95,212250.548689,1682,50.265,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":122,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-22",50.88,51.275,50.81,51.17,0.85,441823.838603,2085,50.8911,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-21",50.77,50.845,50.44,50.74,0.45,0.89,361439.721411,3294,50.7143,{"date":168,"open":169,"high":121,"low":46,"close":170,"change":103,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-18",50.25,50.29,-0.47,147290.619648,1740,50.2322,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-17",50.67,50.72,50.45,50.53,0.63,1.26,237927.758354,2352,50.5475,{"date":187,"open":188,"high":180,"low":189,"close":48,"change":91,"percent_change":92,"volume":190,"transactions":191,"vwap":192},"2026-09-16",50.39,49.65,285719.371245,1845,50.2263,{"date":194,"open":129,"high":47,"low":195,"close":99,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-15",49.785,-0.05,-0.1,251243.849105,2411,49.9397,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-14",50.12,50.41,49.91,50.08,-0.64,-1.26,348312.816983,2381,50.1589,{"date":213,"open":214,"high":215,"low":216,"close":178,"change":50,"percent_change":181,"volume":217,"transactions":218,"vwap":219},"2026-09-11",50.89,50.98,50.68,282054.045338,3218,50.7914,{"date":221,"open":222,"high":223,"low":121,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-10",50.71,50.8,50.4,-0.76,-1.49,347835.155004,2505,50.5566,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":103,"percent_change":171,"volume":236,"transactions":237,"vwap":238},"2026-09-09",51.5,51.59,51.06,51.16,319614.639279,2310,51.2113,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-08",51.6,51.72,51.4,-0.22,-0.43,300777.571635,2448,51.5669,{"date":250,"open":251,"high":242,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-04",51.33,51.62,0.14,0.27,174828.448242,1683,51.5745,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-03",51.27,51.54,51.12,51.48,0.69,1.36,205426.270306,2125,51.4015,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-02",50.66,50.84,50.625,50.79,0.21,0.42,251547.24969,2335,50.7352,{"date":281,"open":282,"high":283,"low":284,"close":138,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-01",50.97,51.085,50.51,-0.74,-1.44,293819.333571,2567,50.7724,{"date":291,"open":292,"high":292,"low":151,"close":293,"change":294,"percent_change":80,"volume":295,"transactions":296,"vwap":297},"2026-08-31",51.61,51.32,-0.17,212328.822048,2258,51.28,{"date":299,"open":300,"high":25,"low":251,"close":301,"change":112,"percent_change":302,"volume":303,"transactions":296,"vwap":304},"2026-08-28",52.02,51.49,-0.71,245656.567557,51.5523,{"date":306,"open":307,"high":308,"low":292,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-27",51.71,51.905,51.86,0.31,0.6,299405.788541,2826,51.7932,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":132,"volume":322,"transactions":323,"vwap":324},"2026-08-26",51.78,51.8499,51.545,51.55,-0.25,348822.977094,5145,51.6462,{"date":326,"open":320,"high":327,"low":328,"close":327,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-25",51.8,51.525,0.54,1.05,334460.774464,4317,51.6794,{"date":335,"open":260,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-24",51.3799,51.088,51.26,0.01,0.02,281394.637201,2435,51.2063,{"date":345,"open":260,"high":346,"low":151,"close":347,"change":310,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-21",51.36,51.25,0.61,221599.485154,2019,51.2705,{"date":353,"open":272,"high":151,"low":274,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-20",50.94,0.03,0.06,213104.8376,2447,50.9496,{"date":361,"open":282,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-19",51.115,50.75,50.91,0.44,0.87,286134.42386,2504,50.9177,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-18",50.87,50.965,50.46,50.47,-0.75,-1.46,285397.160099,2773,50.6126,{"date":382,"open":338,"high":301,"low":383,"close":384,"change":61,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-17",51.18,51.22,-0.08,634250.242004,2175,51.3672,{"date":390,"open":391,"high":392,"low":235,"close":338,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-14",51.29,51.4675,0.195,0.38,230730.576624,2371,51.2594,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":254,"volume":405,"transactions":406,"vwap":407},"2026-08-13",51.08,51.1543,50.95,51.065,0.135,265632.380505,2276,51.0711,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-12",51.09,51.21,50.8668,50.93,0.19,0.37,287060.324665,3115,50.9649,{"date":420,"open":222,"high":421,"low":138,"close":161,"change":414,"percent_change":394,"volume":422,"transactions":423,"vwap":424},"2026-08-11",50.9,165313.623337,1530,50.7059,{"date":426,"open":284,"high":177,"low":427,"close":428,"change":91,"percent_change":92,"volume":429,"transactions":430,"vwap":431},"2026-08-10",50.43,50.55,222106.115976,2225,50.5817,{"date":433,"open":434,"high":222,"low":374,"close":216,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-07",50.64,0.59,1.18,437431.639771,2604,50.5783,{"date":441,"open":442,"high":443,"low":444,"close":130,"change":445,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-06",50.1,50.32,49.98,0,253406.542833,2426,50.1264,{"date":450,"open":451,"high":452,"low":130,"close":130,"change":310,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-05",50.22,50.355,0.62,293755.62936,2344,50.2103,{"date":458,"open":459,"high":460,"low":459,"close":59,"change":461,"percent_change":462,"volume":463,"transactions":173,"vwap":464},"2026-08-04",49.34,49.83,0.91,1.86,160191.043762,49.6513,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-03",48.54,48.895,48.51,48.87,0.53,1.1,709799.819931,3309,48.7797,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-31",48.48,48.5,47.91,48.34,-0.2,-0.41,188751.163942,2212,48.3095,{"date":488,"open":489,"high":490,"low":491,"close":467,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-30",47.95,48.58,47.89,1.22,2.58,207536.557007,2088,48.3411,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-29",47.58,48,47.11,47.32,-0.58,-1.21,353363.607883,2766,47.404,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-28",47.72,48.045,47.54,47.9,-0.27,-0.56,241788.757431,2233,47.8602,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":254,"volume":526,"transactions":144,"vwap":527},"2026-07-27",48.43,48.47,47.8901,48.17,0.13,259202.661603,48.0941,{"date":529,"open":530,"high":531,"low":491,"close":530,"change":275,"percent_change":365,"volume":532,"transactions":533,"vwap":534},"2026-07-24",48.04,48.2751,214355.329932,2232,48.0796,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-23",47.84,48.095,47.59,47.83,-0.49,-1.01,273760.250824,2487,47.8269,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":49,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-22",48.4,48.4812,48.27,48.32,0.33,434457.25945,2376,48.3484,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":453,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-21",47.85,48.245,47.7601,48.16,1.3,146004.535,1815,48.1389,{"date":567,"open":568,"high":569,"low":570,"close":512,"change":321,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-20",47.79,47.875,47.47,-0.52,468036.579531,2841,47.6703,{"date":576,"open":577,"high":578,"low":570,"close":568,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-17",47.52,47.935,-0.45,-0.93,414245.322287,2791,47.6576,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":483,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-16",48.19,48.44,48.0363,48.24,-0.84,463112.781968,2134,48.2636,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":152,"volume":601,"transactions":602,"vwap":603},"2026-07-15",48.36,48.68,48.21,48.65,0.41,203912.504545,2107,48.5115,{"date":605,"open":606,"high":490,"low":524,"close":589,"change":600,"percent_change":123,"volume":607,"transactions":608,"vwap":609},"2026-07-14",48.31,218010.467732,2275,48.2916,{"date":611,"open":612,"high":586,"low":613,"close":540,"change":171,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-13",48.11,47.75,-0.97,317574.585838,2243,47.9516,{"date":619,"open":620,"high":522,"low":621,"close":622,"change":310,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-10",48.26,48.02,48.3,0.65,354400,{"date":626,"open":540,"high":627,"low":628,"close":629,"change":630,"percent_change":435,"volume":631,"transactions":9,"vwap":629},"2026-07-09",48.080002,47.8,47.99,0.28,339700,{"date":633,"open":577,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-08",47.82,47.19,47.71,-0.59,-1.22,427200,{"date":641,"open":642,"high":643,"low":612,"close":622,"change":113,"percent_change":226,"volume":644,"transactions":9,"vwap":622},"2026-07-07",48.67,48.76,276700,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-06",48.85,49.07,48.8,49.029999,0.48,0.99,787000,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":552,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-07-02",48.69,48.98,48.2,48.55,0.68,472900,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":275,"volume":669,"transactions":9,"vwap":667},"2026-07-01",48.09,48.45,48.040001,48.22,0.1,295400,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":414,"volume":677,"transactions":9,"vwap":675},"2026-06-30",47.98,48.18,47.88,48.12,0.09,613500,{"date":679,"open":680,"high":675,"low":681,"close":682,"change":630,"percent_change":435,"volume":683,"transactions":9,"vwap":682},"2026-06-29",48.099998,47.69,48.029999,459800,{"date":685,"open":577,"high":627,"low":577,"close":613,"change":686,"percent_change":91,"volume":687,"transactions":9,"vwap":613},"2026-06-26",-0.06,364700,{"date":689,"open":680,"high":690,"low":691,"close":692,"change":355,"percent_change":356,"volume":693,"transactions":9,"vwap":692},"2026-06-25",48.23,47.73,47.81,229800,{"date":695,"open":510,"high":489,"low":512,"close":696,"change":697,"percent_change":503,"volume":698,"transactions":9,"vwap":696},"2026-06-24",47.78,-0.28,508900,{"date":700,"open":701,"high":587,"low":500,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-23",48.07,48.060001,-1.2,-2.44,255300,{"date":707,"open":708,"high":709,"low":20,"close":710,"change":197,"percent_change":482,"volume":711,"transactions":9,"vwap":710},"2026-06-22",49.3,49.43,49.26,295300,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-18",49.55,49.57,49.22,49.36,-0.16,-0.32,223500,{"date":722,"open":723,"high":724,"low":725,"close":69,"change":81,"percent_change":726,"volume":727,"transactions":9,"vwap":69},"2026-06-17",50.23,50.54,49.39,-1.32,351800,{"date":729,"open":443,"high":179,"low":730,"close":731,"change":60,"percent_change":61,"volume":732,"transactions":9,"vwap":731},"2026-06-16",50.099998,50.18,480800,{"date":734,"open":724,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-15",50.59,50.19,50.2,0.46,0.92,256800,{"date":742,"open":100,"high":743,"low":708,"close":90,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":90},"2026-06-12",49.88,0.35,0.71,204800,{"date":748,"open":749,"high":750,"low":751,"close":725,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":725},"2026-06-11",48.38,49.49,48.29,1.49,3.11,457900,{"date":756,"open":622,"high":757,"low":513,"close":513,"change":113,"percent_change":758,"volume":759,"transactions":9,"vwap":513},"2026-06-10",48.73,-1.5,273200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":445,"percent_change":445,"volume":766,"transactions":9,"vwap":765},"2026-06-09",49.19,49.33,47.87,48.63,376400,{"date":768,"open":769,"high":710,"low":770,"close":765,"change":340,"percent_change":771,"volume":772,"transactions":9,"vwap":765},"2026-06-08",48.95,48.53,0.04,324500,{"date":774,"open":775,"high":205,"low":478,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-05",49.77,48.61,-1.62,-3.23,422200,{"date":781,"open":782,"high":783,"low":784,"close":723,"change":394,"percent_change":785,"volume":786,"transactions":9,"vwap":723},"2026-06-04",50.14,50.33,50.060001,0.76,333300,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":207,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-03",50.13,49.79,49.85,-1.27,251500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":49,"percent_change":50,"volume":800,"transactions":9,"vwap":799},"2026-06-02",50.28,50.57,50.21,50.49,223000,{"date":802,"open":803,"high":804,"low":21,"close":783,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":783},"2026-06-01",50.27,50.52,-0.46,-0.91,346400,{"date":809,"open":810,"high":383,"low":271,"close":274,"change":686,"percent_change":102,"volume":811,"transactions":9,"vwap":274},"2026-05-29",50.85,291300,{"date":813,"open":375,"high":814,"low":121,"close":810,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":810},"2026-05-28",51.040001,0.11,0.22,589800,{"date":819,"open":820,"high":413,"low":821,"close":161,"change":112,"percent_change":822,"volume":823,"transactions":9,"vwap":161},"2026-05-27",50.92,50.61,-0.72,356100,{"date":825,"open":826,"high":251,"low":282,"close":827,"change":123,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-26",51.029999,51.11,1.71,467900,{"date":831,"open":427,"high":284,"low":736,"close":169,"change":339,"percent_change":340,"volume":832,"transactions":9,"vwap":169},"2026-05-22",200100,{"date":834,"open":67,"high":204,"low":835,"close":836,"change":254,"percent_change":329,"volume":837,"transactions":9,"vwap":836},"2026-05-21",49.53,50.24,218400,{"date":839,"open":840,"high":782,"low":841,"close":842,"change":623,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-20",49.29,49.21,49.97,1.32,210700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-19",49.45,49.7,49.17,49.32,-0.65,-1.3,253300,{"date":855,"open":856,"high":857,"low":858,"close":842,"change":253,"percent_change":630,"volume":859,"transactions":9,"vwap":842},"2026-05-18",50.080002,50.16,49.6,320500,{"date":861,"open":444,"high":862,"low":189,"close":460,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":460},"2026-05-15",50.029999,-1.11,-2.18,696100,{"date":867,"open":868,"high":151,"low":421,"close":354,"change":676,"percent_change":869,"volume":870,"transactions":9,"vwap":354},"2026-05-14",51.13,0.18,202400,{"date":872,"open":873,"high":820,"low":160,"close":810,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":810},"2026-05-13",50.62,0.12,0.24,204100,{"date":878,"open":177,"high":879,"low":736,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-12",50.76,50.73,-0.55,-1.07,748200,{"date":885,"open":347,"high":886,"low":887,"close":297,"change":60,"percent_change":61,"volume":888,"transactions":9,"vwap":297},"2026-05-11",51.51,51.24,444000,{"date":890,"open":887,"high":891,"low":892,"close":893,"change":745,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-08",51.37,51.0099983,51.3,1.4,274400,{"date":897,"open":898,"high":243,"low":138,"close":735,"change":637,"percent_change":899,"volume":900,"transactions":9,"vwap":735},"2026-05-07",51.38,-1.15,348000,{"date":902,"open":903,"high":904,"low":905,"close":383,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":383},"2026-05-06",51.07,51.35,51.060001,0.94,1.87,366800,{"date":910,"open":784,"high":911,"low":48,"close":836,"change":623,"percent_change":912,"volume":913,"transactions":9,"vwap":836},"2026-05-05",50.35,1.31,268100,{"date":915,"open":916,"high":857,"low":917,"close":918,"change":579,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-04",49.92,49.38,49.59,-0.9,372900,{"date":922,"open":730,"high":923,"low":924,"close":925,"change":197,"percent_change":482,"volume":926,"transactions":9,"vwap":925},"2026-05-01",50.48,50.0099983,50.040001,613300,{"date":928,"open":775,"high":451,"low":929,"close":782,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":782},"2026-04-30",49.58,1.13,2.31,464900,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-29",49.46,48.79,49.0099983,-0.51,-1.03,281900,{"date":942,"open":189,"high":943,"low":459,"close":69,"change":697,"percent_change":515,"volume":944,"transactions":9,"vwap":69},"2026-04-28",49.76,232000,{"date":946,"open":925,"high":784,"low":790,"close":70,"change":196,"percent_change":197,"volume":947,"transactions":9,"vwap":70},"2026-04-27",445400,{"date":949,"open":950,"high":48,"low":835,"close":791,"change":394,"percent_change":951,"volume":952,"transactions":9,"vwap":791},"2026-04-24",49.64,0.77,199800,{"date":954,"open":743,"high":842,"low":769,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-23",49.47,-0.62,-1.24,303300,{"date":960,"open":961,"high":88,"low":101,"close":130,"change":329,"percent_change":962,"volume":963,"transactions":9,"vwap":130},"2026-04-22",50.049999,1.09,256600,{"date":965,"open":179,"high":797,"low":966,"close":714,"change":967,"percent_change":968,"volume":958,"transactions":9,"vwap":714},"2026-04-21",49.54,-1.1,-2.17,{"date":970,"open":735,"high":161,"low":224,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-20",50.65,-0.35,-0.69,546800,{"date":976,"open":826,"high":232,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-17",50.96,51,0.82,1.63,361800,{"date":983,"open":443,"high":224,"low":984,"close":731,"change":668,"percent_change":985,"volume":986,"transactions":9,"vwap":731},"2026-04-16",50.02,0.2,318000,{"date":988,"open":47,"high":88,"low":68,"close":856,"change":196,"percent_change":197,"volume":989,"transactions":9,"vwap":856},"2026-04-15",325900,{"date":991,"open":21,"high":109,"low":21,"close":789,"change":992,"percent_change":330,"volume":993,"transactions":9,"vwap":789},"2026-04-14",0.52,221800,{"date":995,"open":996,"high":997,"low":998,"close":56,"change":738,"percent_change":906,"volume":999,"transactions":9,"vwap":56},"2026-04-13",48.81,49.67,48.46,399500,{"date":1001,"open":708,"high":955,"low":1002,"close":1003,"change":668,"percent_change":985,"volume":1004,"transactions":9,"vwap":1003},"2026-04-10",49,49.15,352800,{"date":1006,"open":757,"high":710,"low":479,"close":1007,"change":294,"percent_change":972,"volume":1008,"transactions":9,"vwap":1007},"2026-04-09",49.049999,396200,{"date":1010,"open":18,"high":935,"low":1011,"close":716,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":716},"2026-04-08",48.78,1.88,3.97,386400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":385,"percent_change":294,"volume":1021,"transactions":9,"vwap":1020},"2026-04-07",47.049999,47.41,46.55,47.34,383500,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":162,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-06",47,47.49,47.42,0.96,617300,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":580,"volume":1035,"transactions":9,"vwap":1033},"2026-04-02",46.14,47.21,46.97,-0.44,1007000,{"date":1037,"open":1038,"high":537,"low":1039,"close":1018,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1018},"2026-04-01",47.55,47.27,0.67,1.43,1681800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1046},"2026-03-31",45.68,46.74,45.62,1.55,3.43,960700,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":197,"percent_change":244,"volume":1056,"transactions":9,"vwap":1055},"2026-03-30",45.64,44.96,45.19,740800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":80,"percent_change":822,"volume":1063,"transactions":9,"vwap":1062},"2026-03-27",45.45,45.78,45.17,45.29,385200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1047,"change":542,"percent_change":968,"volume":1069,"transactions":9,"vwap":1047},"2026-03-26",46.060001,46.41,45.57,320800,{"date":1071,"open":1072,"high":1073,"low":1067,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-25",46.84,46.9,46.63,0.78,1.7,466100,{"date":1079,"open":1059,"high":1080,"low":1059,"close":1081,"change":697,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-24",46.16,45.85,-0.61,509700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-23",45.94,46.67,45.67,46.13,1.02,2.26,615000,{"date":1094,"open":1095,"high":1096,"low":1054,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-20",46.28,46.29,45.11,-1.37,-2.95,515300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":294,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-19",45.75,46.78,45.71,46.48,-0.36,627400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-18",47.33,47.39,46.64,46.65,-0.8,-1.69,464200,{"date":1119,"open":1120,"high":696,"low":1112,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-17",47.48,47.45,0.08,0.17,355900,{"date":1126,"open":1033,"high":1025,"low":1127,"close":1128,"change":461,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-16",46.92,47.37,1.96,1050100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":822,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-13",47.28,47.44,46.42,46.46,-1.53,400400,{"date":1140,"open":1141,"high":1142,"low":501,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-12",47.67,47.7,47.18,-1.08,-2.24,416300,{"date":1148,"open":612,"high":548,"low":513,"close":620,"change":1149,"percent_change":112,"volume":1150,"transactions":9,"vwap":620},"2026-03-11",-0.18,438300,{"date":1152,"open":757,"high":708,"low":749,"close":587,"change":1153,"percent_change":668,"volume":1154,"transactions":9,"vwap":587},"2026-03-10",0.05,749000,{"date":1156,"open":1157,"high":478,"low":1072,"close":1158,"change":1153,"percent_change":668,"volume":1159,"transactions":9,"vwap":1158},"2026-03-09",47.35,48.39,780500,{"date":1161,"open":1162,"high":1163,"low":613,"close":481,"change":1164,"percent_change":956,"volume":1165,"transactions":9,"vwap":481},"2026-03-06",47.92,48.57,-0.3,523200,{"date":1167,"open":1168,"high":841,"low":680,"close":1169,"change":851,"percent_change":726,"volume":1170,"transactions":9,"vwap":1169},"2026-03-05",48.97,48.64,531800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":840,"change":254,"percent_change":1176,"volume":1177,"transactions":9,"vwap":840},"2026-03-04",48.96,49.4,48.74,0.55,747900,{"date":1179,"open":1180,"high":840,"low":1181,"close":20,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":20},"2026-03-03",48.7,47.93,-1.87,-3.67,986900,{"date":1186,"open":177,"high":978,"low":799,"close":214,"change":851,"percent_change":208,"volume":1187,"transactions":9,"vwap":214},"2026-03-02",682000,{"date":1189,"open":1190,"high":317,"low":1191,"close":261,"change":253,"percent_change":254,"volume":1192,"transactions":9,"vwap":261},"2026-02-27",51.57,51.43,363000,{"date":1194,"open":383,"high":1195,"low":214,"close":243,"change":985,"percent_change":71,"volume":1196,"transactions":9,"vwap":243},"2026-02-26",51.45,277900,{"date":1198,"open":827,"high":1199,"low":892,"close":1200,"change":1201,"percent_change":72,"volume":1202,"transactions":9,"vwap":1200},"2026-02-25",51.31,51.2,0.4,225300,{"date":1204,"open":284,"high":820,"low":179,"close":223,"change":869,"percent_change":1205,"volume":1206,"transactions":9,"vwap":223},"2026-02-24",0.36,300500,{"date":1208,"open":223,"high":820,"low":1209,"close":873,"change":92,"percent_change":938,"volume":1210,"transactions":9,"vwap":873},"2026-02-23",50.42,526000,{"date":1212,"open":188,"high":214,"low":911,"close":148,"change":600,"percent_change":1213,"volume":698,"transactions":9,"vwap":148},"2026-02-20",0.81,{"date":1215,"open":47,"high":284,"low":140,"close":375,"change":1216,"percent_change":1217,"volume":944,"transactions":9,"vwap":375},"2026-02-19",0.15,0.3,{"date":1219,"open":783,"high":821,"low":88,"close":443,"change":1153,"percent_change":668,"volume":1220,"transactions":9,"vwap":443},"2026-02-18",296300,{"date":1222,"open":21,"high":121,"low":929,"close":803,"change":385,"percent_change":718,"volume":1223,"transactions":9,"vwap":803},"2026-02-17",778500,{"date":1225,"open":925,"high":1209,"low":1226,"close":911,"change":869,"percent_change":1205,"volume":1227,"transactions":9,"vwap":911},"2026-02-13",49.73,390600,{"date":1229,"open":364,"high":364,"low":925,"close":88,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":88},"2026-02-12",-0.53,-1.05,577600,{"date":1234,"open":216,"high":1235,"low":109,"close":1236,"change":1217,"percent_change":311,"volume":1237,"transactions":9,"vwap":1236},"2026-02-11",50.78,50.7,385700,{"date":1239,"open":1240,"high":873,"low":188,"close":224,"change":1123,"percent_change":1241,"volume":1242,"transactions":9,"vwap":224},"2026-02-10",50.5,0.34,528400,{"date":1244,"open":1245,"high":796,"low":997,"close":723,"change":32,"percent_change":1246,"volume":1247,"transactions":9,"vwap":723},"2026-02-09",49.72,2.03,472200,{"date":1249,"open":642,"high":1250,"low":599,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-06",49.25,49.23,0.97,2.01,601800,{"date":1256,"open":659,"high":649,"low":658,"close":620,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":620},"2026-02-05",-0.89,-1.81,1143100,{"date":1261,"open":918,"high":918,"low":1262,"close":1003,"change":196,"percent_change":197,"volume":1263,"transactions":9,"vwap":1003},"2026-02-04",48.88,388700,{"date":1265,"open":20,"high":17,"low":757,"close":1266,"change":162,"percent_change":739,"volume":1267,"transactions":9,"vwap":1266},"2026-02-03",49.2,428200,{"date":1269,"open":522,"high":936,"low":998,"close":1270,"change":686,"percent_change":102,"volume":1271,"transactions":9,"vwap":1270},"2026-02-02",48.75,465200,{"date":1273,"open":1174,"high":750,"low":776,"close":996,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":996},"2026-01-30",-1.25,-2.5,497500,{"date":1278,"open":119,"high":224,"low":79,"close":784,"change":676,"percent_change":869,"volume":1279,"transactions":9,"vwap":784},"2026-01-29",484600,{"date":1281,"open":842,"high":925,"low":1282,"close":842,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":842},"2026-01-28",49.62,-0.07,-0.14,347900,{"date":1287,"open":89,"high":130,"low":950,"close":925,"change":1288,"percent_change":1289,"volume":1124,"transactions":9,"vwap":925},"2026-01-27",0.74,1.5,{"date":1291,"open":1174,"high":929,"low":710,"close":708,"change":1201,"percent_change":979,"volume":1292,"transactions":9,"vwap":708},"2026-01-26",474900,{"date":1294,"open":478,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1252,"volume":1299,"transactions":9,"vwap":1297},"2026-01-23",48.99,48.41,48.9,0.47,415500,{"date":1301,"open":1302,"high":467,"low":1303,"close":521,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":521},"2026-01-22",48.25,48.15,0.66,1.38,367100,{"date":1308,"open":1038,"high":764,"low":1020,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-21",47.77,0.5,1.06,985400,{"date":1314,"open":502,"high":577,"low":1315,"close":1039,"change":1107,"percent_change":225,"volume":1316,"transactions":9,"vwap":1039},"2026-01-20",47.17,700900,{"date":1318,"open":539,"high":1319,"low":1157,"close":1320,"change":816,"percent_change":738,"volume":1321,"transactions":9,"vwap":1320},"2026-01-16",47.64,47.63,391900,{"date":1323,"open":1018,"high":1324,"low":1325,"close":1018,"change":874,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1018},"2026-01-15",47.56,47.25,0.25,309100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":1217,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-14",47.13,47.29,47.060001,0.64,520500,{"date":1336,"open":1143,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1115,"volume":1341,"transactions":9,"vwap":1339},"2026-01-13",47.24,46.95,46.99,-0.38,286900,{"date":1343,"open":1344,"high":1128,"low":1330,"close":1128,"change":630,"percent_change":435,"volume":1345,"transactions":9,"vwap":1128},"2026-01-12",47.15,514900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":71,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-09",46.88,47.099998,46.8,47.09,0.84,512900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":771,"percent_change":676,"volume":1360,"transactions":9,"vwap":1359},"2026-01-08",46.54,46.73,46.49,46.7,315100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1363,"change":1153,"percent_change":815,"volume":1366,"transactions":9,"vwap":1363},"2026-01-07",46.66,46.77,46.47,442100,{"date":1368,"open":1135,"high":1363,"low":1369,"close":1370,"change":253,"percent_change":1217,"volume":1371,"transactions":9,"vwap":1370},"2026-01-06",46.4,46.61,709300,{"date":1373,"open":1374,"high":1106,"low":1374,"close":1365,"change":1375,"percent_change":492,"volume":1376,"transactions":9,"vwap":1365},"2026-01-05",45.98,0.56,1184500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":394,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-02",45.95,45.99,45.65,45.91,0.83,1137900,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":805,"volume":1391,"transactions":9,"vwap":1389},"2025-12-31",45.7,45.51,45.53,-0.21,313600,{"date":1393,"open":1394,"high":1379,"low":1395,"close":1396,"change":385,"percent_change":294,"volume":1397,"transactions":9,"vwap":1396},"2025-12-30",45.8,45.72,45.74,1654000,{"date":1399,"open":1396,"high":1400,"low":1047,"close":1401,"change":1402,"percent_change":1283,"volume":1403,"transactions":9,"vwap":1401},"2025-12-29",45.86,45.82,-0.03,427400,{"date":1405,"open":1406,"high":1081,"low":1407,"close":1081,"change":525,"percent_change":630,"volume":1360,"transactions":9,"vwap":1081},"2025-12-26",45.77,45.69,{"date":1409,"open":1060,"high":1410,"low":1105,"close":1395,"change":355,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1395},"2025-12-24",45.79,0.07,213000,{"date":1414,"open":1047,"high":1105,"low":1415,"close":1407,"change":816,"percent_change":651,"volume":1416,"transactions":9,"vwap":1407},"2025-12-23",45.52,302700,{"date":1418,"open":1062,"high":1388,"low":1419,"close":1420,"change":71,"percent_change":366,"volume":1421,"transactions":9,"vwap":1420},"2025-12-22",45.28,45.47,517700,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":254,"percent_change":311,"volume":1150,"transactions":9,"vwap":1426},"2025-12-19",45,45.22,45.080002,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":310,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-18",44.87,45.049999,44.69,44.81,0.7,350300,{"date":1436,"open":1431,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":851,"volume":1441,"transactions":9,"vwap":1439},"2025-12-17",44.85,44.46,44.5,-0.29,326200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":102,"percent_change":514,"volume":1448,"transactions":9,"vwap":1447},"2025-12-16",44.9,45.02,44.7,44.79,1509800,{"date":1450,"open":1451,"high":1452,"low":1432,"close":1453,"change":985,"percent_change":162,"volume":1454,"transactions":9,"vwap":1453},"2025-12-15",45.09,45.14,44.91,868500,{"date":1456,"open":1457,"high":1451,"low":1458,"close":1459,"change":1440,"percent_change":207,"volume":1460,"transactions":9,"vwap":1459},"2025-12-12",45.040001,44.54,44.71,573700,{"date":1462,"open":1432,"high":1451,"low":1463,"close":1424,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1424},"2025-12-11",44.78,-1.36,-2.93,897200,{"date":1468,"open":1469,"high":1067,"low":1470,"close":1471,"change":651,"percent_change":330,"volume":1472,"transactions":9,"vwap":1471},"2025-12-10",45.93,45.84,46.36,301600,{"date":1474,"open":1469,"high":1031,"low":1081,"close":1475,"change":1284,"percent_change":1164,"volume":1476,"transactions":9,"vwap":1475},"2025-12-09",45.88,591800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1284,"percent_change":1164,"volume":1138,"transactions":9,"vwap":1482},"2025-12-08",46.2,46.34,45.96,46.02,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1080,"change":356,"percent_change":525,"volume":1488,"transactions":9,"vwap":1080},"2025-12-05",46.21,46.38,46.049999,348500,{"date":1490,"open":1066,"high":1080,"low":1374,"close":1491,"change":356,"percent_change":525,"volume":1492,"transactions":9,"vwap":1491},"2025-12-04",46.099998,172300,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1123,"percent_change":415,"volume":1498,"transactions":9,"vwap":1497},"2025-12-03",45.76,46.07,46.040001,365800,{"date":1500,"open":1501,"high":1502,"low":1053,"close":1502,"change":60,"percent_change":61,"volume":1503,"transactions":9,"vwap":1502},"2025-12-02",45.83,45.87,321300,{"date":1505,"open":1506,"high":1031,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-12-01",45.97,45.89,-0.31,-0.67,370100,{"date":1512,"open":1481,"high":1513,"low":1514,"close":1479,"change":745,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1479},"2025-11-28",46.23,45.9,1.56,191900,{"date":1518,"open":1519,"high":1047,"low":1519,"close":1520,"change":1176,"percent_change":492,"volume":1521,"transactions":9,"vwap":1520},"2025-11-26",45.12,45.49,396400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1375,"percent_change":182,"volume":1528,"transactions":9,"vwap":1527},"2025-11-25",44.52,45.0099983,44.47,44.94,216100,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":310,"percent_change":1433,"volume":1534,"transactions":9,"vwap":1533},"2025-11-24",44,44.44,44.38,506000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-11-21",43.71,44.15,43.56,44.07,0.58,1.33,206500,{"date":1545,"open":1546,"high":1526,"low":26,"close":1547,"change":805,"percent_change":1231,"volume":1548,"transactions":9,"vwap":1547},"2025-11-20",44.35,43.49,456100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":102,"percent_change":514,"volume":1555,"transactions":9,"vwap":1554},"2025-11-19",44.09,44.28,43.83,43.95,336200,{"date":1557,"open":1540,"high":1558,"low":1559,"close":1540,"change":171,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1540},"2025-11-18",44.25,43.84,-1.06,664900,{"date":1563,"open":1564,"high":1525,"low":1565,"close":1458,"change":1566,"percent_change":863,"volume":1567,"transactions":9,"vwap":1458},"2025-11-17",44.8,44.36,-0.5,339100,{"date":1569,"open":1570,"high":1097,"low":1571,"close":1457,"change":1572,"percent_change":482,"volume":1573,"transactions":9,"vwap":1457},"2025-11-14",44.68,44.62,-0.09,466900,{"date":1575,"open":1068,"high":1053,"low":1445,"close":1576,"change":972,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-13",45.13,-0.77,394900,{"date":1580,"open":1425,"high":1581,"low":1425,"close":1582,"change":1205,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-12",45.54,45.48,0.8,223400,{"date":1586,"open":1451,"high":1587,"low":1588,"close":1519,"change":445,"percent_change":445,"volume":1589,"transactions":9,"vwap":1519},"2025-11-11",45.18,45.029999,418100,{"date":1591,"open":1592,"high":1576,"low":1593,"close":1519,"change":181,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1519},"2025-11-10",44.92,44.82,1.42,201800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":356,"percent_change":253,"volume":1602,"transactions":9,"vwap":1601},"2025-11-07",44.080002,44.53,44.029999,44.49,180400,{"date":1604,"open":1524,"high":1571,"low":1605,"close":1606,"change":321,"percent_change":515,"volume":1607,"transactions":9,"vwap":1606},"2025-11-06",44.19,44.43,447100,{"date":1609,"open":1439,"high":1610,"low":1606,"close":1570,"change":525,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1570},"2025-11-05",44.74,0.29,392700,{"date":1614,"open":1564,"high":1593,"low":1524,"close":1615,"change":302,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-04",44.55,-1.57,1280500,{"date":1619,"open":1620,"high":1620,"low":1426,"close":1621,"change":686,"percent_change":91,"volume":1622,"transactions":9,"vwap":1621},"2025-11-03",45.32,45.26,743400,{"date":1624,"open":1625,"high":1625,"low":1451,"close":1620,"change":196,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1620},"2025-10-31",45.42,-0.11,623400,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":294,"percent_change":112,"volume":1633,"transactions":9,"vwap":1632},"2025-10-30",45.27,45.56,45.37,168500,{"date":1635,"open":1506,"high":1506,"low":1636,"close":1581,"change":1340,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1581},"2025-10-29",45.36,-0.83,220600,{"date":1640,"open":1475,"high":1496,"low":1410,"close":1641,"change":482,"percent_change":245,"volume":1642,"transactions":9,"vwap":1641},"2025-10-28",45.92,152100,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":816,"percent_change":651,"volume":1648,"transactions":9,"vwap":1647},"2025-10-27",46.26,46.0099983,46.12,332400,{"date":1650,"open":1481,"high":1651,"low":1507,"close":1514,"change":1153,"percent_change":815,"volume":1652,"transactions":9,"vwap":1514},"2025-10-24",46,136700,{"date":1654,"open":1088,"high":1382,"low":1381,"close":1081,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1081},"2025-10-23",0.51,1.12,175900,{"date":1659,"open":1419,"high":1520,"low":1660,"close":1661,"change":49,"percent_change":744,"volume":1662,"transactions":9,"vwap":1661},"2025-10-22",45.16,45.34,210000,{"date":1664,"open":1636,"high":1632,"low":1660,"close":1587,"change":881,"percent_change":703,"volume":1665,"transactions":9,"vwap":1587},"2025-10-21",439000,{"date":1667,"open":1631,"high":1410,"low":1631,"close":1668,"change":394,"percent_change":1352,"volume":1669,"transactions":9,"vwap":1668},"2025-10-20",45.73,260000,{"date":1671,"open":1062,"high":1625,"low":1519,"close":1672,"change":1440,"percent_change":207,"volume":1673,"transactions":9,"vwap":1672},"2025-10-17",45.35,230100,{"date":1675,"open":1047,"high":1470,"low":1676,"close":1053,"change":1123,"percent_change":415,"volume":1677,"transactions":9,"vwap":1053},"2025-10-16",45.46,578300,{"date":1679,"open":1680,"high":1047,"low":1681,"close":1420,"change":1611,"percent_change":1333,"volume":1682,"transactions":9,"vwap":1420},"2025-10-15",45.44,45.2,175500,{"date":1684,"open":1570,"high":1632,"low":1570,"close":1587,"change":1685,"percent_change":60,"volume":1686,"transactions":9,"vwap":1587},"2025-10-14",-0.01,284300,{"date":1688,"open":1689,"high":1062,"low":1527,"close":1055,"change":1375,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1055},"2025-10-13",44.95,1.25,317200,{"date":1693,"open":1694,"high":1695,"low":1571,"close":1696,"change":1637,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-10",45.25,45.31,44.63,-1.83,164500,{"date":1700,"open":1469,"high":1086,"low":1701,"close":1676,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1676},"2025-10-09",45.3,-0.39,-0.85,318600,{"date":1706,"open":1060,"high":1081,"low":1088,"close":1081,"change":1123,"percent_change":415,"volume":1707,"transactions":9,"vwap":1081},"2025-10-08",205400,{"date":1709,"open":1374,"high":1380,"low":1381,"close":1045,"change":112,"percent_change":1115,"volume":1710,"transactions":9,"vwap":1045},"2025-10-07",274500,{"date":1712,"open":1651,"high":1713,"low":1379,"close":1487,"change":339,"percent_change":340,"volume":1555,"transactions":9,"vwap":1487},"2025-10-06",46.15,{"date":1715,"open":1400,"high":1089,"low":1081,"close":1497,"change":738,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1497},"2025-10-03",1.01,166600,{"date":1719,"open":1381,"high":1387,"low":1720,"close":1721,"change":686,"percent_change":91,"volume":1722,"transactions":9,"vwap":1721},"2025-10-02",45.33,45.58,258500,{"date":1724,"open":1721,"high":1395,"low":1420,"close":1053,"change":525,"percent_change":1611,"volume":1725,"transactions":9,"vwap":1053},"2025-10-01",328900,{"date":1727,"open":1632,"high":1581,"low":1630,"close":1388,"change":985,"percent_change":365,"volume":1728,"transactions":9,"vwap":1388},"2025-09-30",256300,{"date":1730,"open":1419,"high":1731,"low":1732,"close":1695,"change":49,"percent_change":744,"volume":1733,"transactions":9,"vwap":1695},"2025-09-29",45.43,45.24,392600,{"date":1735,"open":1429,"high":1587,"low":1429,"close":1736,"change":1205,"percent_change":1583,"volume":1737,"transactions":9,"vwap":1736},"2025-09-26",45.15,415400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1447,"change":1508,"percent_change":973,"volume":1743,"transactions":9,"vwap":1447},"2025-09-25",44.83,44.88,44.6,185100,{"date":1745,"open":1720,"high":1731,"low":1426,"close":1746,"change":938,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-09-24",45.099998,-1.12,448300,{"date":1750,"open":1475,"high":1469,"low":1581,"close":1751,"change":197,"percent_change":244,"volume":1752,"transactions":9,"vwap":1751},"2025-09-23",45.61,231100,{"date":1754,"open":1059,"high":1401,"low":1620,"close":1105,"change":394,"percent_change":1352,"volume":1755,"transactions":9,"vwap":1105},"2025-09-22",423300,{"date":1757,"open":1672,"high":1625,"low":1732,"close":1720,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1720},"2025-09-19",-0.19,-0.42,225400,{"date":1762,"open":1680,"high":1631,"low":1763,"close":1415,"change":1122,"percent_change":869,"volume":1764,"transactions":9,"vwap":1415},"2025-09-18",45.23,387800,{"date":1766,"open":1581,"high":1502,"low":1681,"close":1680,"change":103,"percent_change":1230,"volume":1767,"transactions":9,"vwap":1680},"2025-09-17",186200,{"date":1769,"open":1103,"high":1103,"low":1581,"close":1045,"change":445,"percent_change":445,"volume":1770,"transactions":9,"vwap":1045},"2025-09-16",381800,{"date":1772,"open":1388,"high":1395,"low":1420,"close":1045,"change":552,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1045},"2025-09-15",0.73,333000,{"date":1776,"open":1636,"high":1625,"low":1681,"close":1672,"change":385,"percent_change":1149,"volume":1777,"transactions":9,"vwap":1672},"2025-09-12",130900,{"date":1779,"open":1452,"high":1389,"low":1452,"close":1731,"change":122,"percent_change":1027,"volume":1780,"transactions":9,"vwap":1731},"2025-09-11",179400,{"date":1782,"open":1783,"high":1451,"low":1429,"close":1424,"change":815,"percent_change":1326,"volume":1784,"transactions":9,"vwap":1424},"2025-09-10",44.99,181400,{"date":1786,"open":1787,"high":1788,"low":1564,"close":1789,"change":718,"percent_change":1107,"volume":1790,"transactions":9,"vwap":1789},"2025-09-09",44.93,44.98,44.89,221200,{"date":1792,"open":1527,"high":1430,"low":1432,"close":1430,"change":471,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1430},"2025-09-08",1.19,312400,{"date":1796,"open":1797,"high":1740,"low":1533,"close":1524,"change":744,"percent_change":72,"volume":1798,"transactions":9,"vwap":1524},"2025-09-05",44.65,186000,{"date":1800,"open":1600,"high":1801,"low":1802,"close":1801,"change":875,"percent_change":1176,"volume":1803,"transactions":9,"vwap":1801},"2025-09-04",44.17,43.92,156300,{"date":1805,"open":1806,"high":1531,"low":1806,"close":1807,"change":1216,"percent_change":1241,"volume":1808,"transactions":9,"vwap":1807},"2025-09-03",43.79,43.93,263600,{"date":1810,"open":1811,"high":1812,"low":26,"close":1813,"change":171,"percent_change":1560,"volume":1814,"transactions":9,"vwap":1813},"2025-09-02",43.57,43.8,43.78,438700,{"date":1816,"open":1817,"high":1565,"low":1801,"close":1558,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1558},"2025-08-29",44.27,-0.15,-0.34,342300,{"date":1822,"open":1533,"high":1823,"low":1824,"close":1825,"change":49,"percent_change":1205,"volume":1826,"transactions":9,"vwap":1825},"2025-08-28",44.45,44.24,44.4,216900,{"date":1828,"open":1829,"high":1817,"low":1830,"close":1824,"change":340,"percent_change":1153,"volume":1831,"transactions":9,"vwap":1824},"2025-08-27",43.99,43.91,179700,{"date":1833,"open":1605,"high":1834,"low":1835,"close":1836,"change":339,"percent_change":340,"volume":1837,"transactions":9,"vwap":1836},"2025-08-26",44.32,44.13,44.22,627700,{"date":1839,"open":1439,"high":1840,"low":1841,"close":1841,"change":1819,"percent_change":225,"volume":1227,"transactions":9,"vwap":1841},"2025-08-25",44.59,44.21,{"date":1843,"open":1802,"high":1844,"low":1845,"close":1615,"change":152,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1615},"2025-08-22",44.67,43.86,1.95,192900,{"date":1849,"open":1850,"high":1851,"low":1811,"close":1852,"change":355,"percent_change":1411,"volume":1853,"transactions":9,"vwap":1852},"2025-08-21",43.66,43.76,43.7,118800,{"date":1855,"open":1856,"high":1857,"low":1811,"close":1858,"change":1572,"percent_change":1390,"volume":1633,"transactions":9,"vwap":1858},"2025-08-20",43.72,43.74,43.67,{"date":1860,"open":1861,"high":1540,"low":1858,"close":1851,"change":1862,"percent_change":571,"volume":1863,"transactions":9,"vwap":1851},"2025-08-19",43.98,-0.23,397400,{"date":1865,"open":1866,"high":1829,"low":1867,"close":1829,"change":1411,"percent_change":49,"volume":1868,"transactions":9,"vwap":1829},"2025-08-18",43.89,43.75,405800,{"date":1870,"open":1807,"high":1871,"low":1872,"close":1802,"change":676,"percent_change":275,"volume":1873,"transactions":9,"vwap":1802},"2025-08-15",43.96,43.82,138900,{"date":1875,"open":1856,"high":1553,"low":1876,"close":1553,"change":1390,"percent_change":132,"volume":1877,"transactions":9,"vwap":1553},"2025-08-14",43.64,172400,{"date":1879,"open":1880,"high":1881,"low":1830,"close":1882,"change":253,"percent_change":50,"volume":1883,"transactions":9,"vwap":1882},"2025-08-13",44.0099983,44.049999,44.040001,229600,{"date":1885,"open":1886,"high":1830,"low":1547,"close":1887,"change":1205,"percent_change":1383,"volume":1888,"transactions":9,"vwap":1887},"2025-08-12",43.58,43.9,122400,{"date":1890,"open":1547,"high":1876,"low":1891,"close":1892,"change":482,"percent_change":805,"volume":1893,"transactions":9,"vwap":1892},"2025-08-11",43.48,43.54,278300,{"date":1895,"open":1537,"high":1559,"low":1537,"close":1857,"change":1411,"percent_change":49,"volume":1896,"transactions":9,"vwap":1857},"2025-08-08",207300,{"date":1898,"open":1813,"high":1899,"low":26,"close":1858,"change":1326,"percent_change":1541,"volume":1900,"transactions":9,"vwap":1858},"2025-08-07",43.88,206600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":630,"percent_change":623,"volume":1907,"transactions":9,"vwap":1906},"2025-08-06",43.33,43.46,43.27,43.42,290500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":414,"percent_change":365,"volume":1914,"transactions":9,"vwap":1913},"2025-08-05",43.029999,43.2,42.95,43.14,1063500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1912,"change":1375,"percent_change":843,"volume":1920,"transactions":9,"vwap":1912},"2025-08-04",42.83,42.96,42.79,298100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":61,"percent_change":1572,"volume":1927,"transactions":9,"vwap":1926},"2025-08-01",42.42,42.47,42.16,42.39,1462400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1284,"percent_change":80,"volume":1934,"transactions":9,"vwap":1933},"2025-07-31",42.57,42.7,42.35,42.43,785900,{"date":1936,"open":1937,"high":1918,"low":1923,"close":1930,"change":579,"percent_change":1231,"volume":1938,"transactions":9,"vwap":1930},"2025-07-30",42.81,202700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":356,"percent_change":253,"volume":1945,"transactions":9,"vwap":1944},"2025-07-29",43,43.09,42.91,43.02,170500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1918,"change":973,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1918},"2025-07-28",43.23,43.25,42.88,-1.58,488400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":355,"percent_change":1411,"volume":1958,"transactions":9,"vwap":1956},"2025-07-25",43.4,43.65,43.34,195600,{"date":1960,"open":1852,"high":1961,"low":1962,"close":1963,"change":1107,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-07-24",43.85,43.61,43.62,-0.82,678000,{"date":1967,"open":1962,"high":1829,"low":1968,"close":1861,"change":181,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1861},"2025-07-23",43.52,1.45,270100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":471,"volume":1978,"transactions":9,"vwap":1976},"2025-07-22",43.12,43.41,43.040001,43.35,0.23,590100,{"date":1980,"open":1981,"high":1976,"low":1944,"close":1973,"change":552,"percent_change":951,"volume":1982,"transactions":9,"vwap":1973},"2025-07-21",43.099998,483500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1919,"change":1685,"percent_change":60,"volume":1988,"transactions":9,"vwap":1919},"2025-07-18",43.07,43.080002,42.76,193000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1122,"percent_change":414,"volume":1995,"transactions":9,"vwap":1994},"2025-07-17",42.61,42.92,42.58,42.8,208900,{"date":1997,"open":1930,"high":1998,"low":1926,"close":1999,"change":253,"percent_change":552,"volume":2000,"transactions":9,"vwap":1999},"2025-07-16",42.78,42.72,299900,{"date":2002,"open":2003,"high":2003,"low":2004,"close":1993,"change":1702,"percent_change":806,"volume":2005,"transactions":9,"vwap":1993},"2025-07-15",42.99,42.51,213900,{"date":2007,"open":2008,"high":1941,"low":1931,"close":2009,"change":985,"percent_change":1298,"volume":2010,"transactions":9,"vwap":2009},"2025-07-14",42.74,42.97,424000,{"date":2012,"open":1987,"high":2013,"low":2014,"close":2015,"change":321,"percent_change":503,"volume":2016,"transactions":9,"vwap":2015},"2025-07-11",42.82,42.67,42.77,680100,{"date":2018,"open":2019,"high":1985,"low":1987,"close":1944,"change":676,"percent_change":275,"volume":2020,"transactions":9,"vwap":1944},"2025-07-10",42.84,199300,{"date":2022,"open":1937,"high":1912,"low":1931,"close":2023,"change":1241,"percent_change":1583,"volume":1665,"transactions":9,"vwap":2023},"2025-07-09",42.93,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":310,"percent_change":1773,"volume":2030,"transactions":9,"vwap":2029},"2025-07-08",42.53,42.68,42.4,42.59,203900,{"date":2032,"open":2033,"high":2034,"low":1925,"close":2035,"change":571,"percent_change":504,"volume":2036,"transactions":9,"vwap":2035},"2025-07-07",42.52,42.6,42.28,548900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1994,"change":874,"percent_change":630,"volume":2042,"transactions":9,"vwap":1994},"2025-07-03",42.66,42.87,42.64,161000,{"date":2044,"open":1932,"high":1931,"low":2045,"close":2027,"change":1977,"percent_change":329,"volume":2046,"transactions":9,"vwap":2027},"2025-07-02",42.27,248300,{"date":2048,"open":2004,"high":2049,"low":2028,"close":2050,"change":1284,"percent_change":80,"volume":2051,"transactions":9,"vwap":2050},"2025-07-01",42.63,42.45,769900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2029,"change":552,"percent_change":1075,"volume":2057,"transactions":9,"vwap":2029},"2025-06-30",42.36,42.62,42.24,483400,{"date":2059,"open":2060,"high":1933,"low":2061,"close":2062,"change":874,"percent_change":630,"volume":1341,"transactions":9,"vwap":2062},"2025-06-27",42.22,42.02,42.26,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":181,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-06-26",41.93,42.18,41.87,42.14,1.52,177500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1818,"percent_change":1107,"volume":2077,"transactions":9,"vwap":2076},"2025-06-25",41.42,41.56,41.37,41.51,221500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":276,"percent_change":1090,"volume":2084,"transactions":9,"vwap":2083},"2025-06-24",41.53,41.79,41.39,41.66,693000,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":1241,"percent_change":1383,"volume":2090,"transactions":9,"vwap":2089},"2025-06-23",40.68,41.28,41.24,530100,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":244,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-06-20",41.43,40.9,-0.54,363500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":340,"percent_change":1153,"volume":2103,"transactions":9,"vwap":2102},"2025-06-18",41.17,41.38,41.09,41.12,220100,{"date":2105,"open":2075,"high":2106,"low":2107,"close":2108,"change":1702,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-17",41.45,41.060001,41.099998,-0.94,569800,{"date":2112,"open":2074,"high":2113,"low":2114,"close":2115,"change":415,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-06-16",41.74,41.47,41.49,0.9,606000,{"date":2119,"open":2120,"high":2082,"low":2120,"close":2102,"change":1566,"percent_change":703,"volume":2121,"transactions":9,"vwap":2102},"2025-06-13",41.07,212900,{"date":2123,"open":2115,"high":2124,"low":2115,"close":2125,"change":1217,"percent_change":1773,"volume":2126,"transactions":9,"vwap":2125},"2025-06-12",41.68,41.62,155800,{"date":2128,"open":2129,"high":2106,"low":2130,"close":2131,"change":49,"percent_change":71,"volume":2132,"transactions":9,"vwap":2131},"2025-06-11",41.3,41.22,41.32,379200,{"date":2134,"open":2135,"high":2129,"low":2136,"close":2137,"change":253,"percent_change":1241,"volume":2138,"transactions":9,"vwap":2137},"2025-06-10",41.15,41.02,41.16,247700,{"date":2140,"open":2136,"high":2141,"low":2142,"close":2136,"change":1122,"percent_change":985,"volume":2143,"transactions":9,"vwap":2136},"2025-06-09",41.19,40.94,252700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2142,"change":771,"percent_change":668,"volume":2149,"transactions":9,"vwap":2142},"2025-06-06",40.93,40.99,40.81,167600,{"date":2151,"open":2136,"high":2137,"low":2152,"close":2094,"change":445,"percent_change":445,"volume":2153,"transactions":9,"vwap":2094},"2025-06-05",40.87,505400,{"date":2155,"open":2156,"high":2147,"low":2156,"close":2094,"change":50,"percent_change":72,"volume":2157,"transactions":9,"vwap":2094},"2025-06-04",40.72,784900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":103,"percent_change":637,"volume":2164,"transactions":9,"vwap":2163},"2025-06-03",40.51,40.6,40.42,40.58,219100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":348,"percent_change":2069,"volume":2171,"transactions":9,"vwap":2170},"2025-06-02",40.47,40.86,40.43,40.82,893100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":61,"percent_change":197,"volume":2178,"transactions":9,"vwap":2177},"2025-05-30",40.22,40.3,39.98,40.21,194500,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":49,"percent_change":1201,"volume":2184,"transactions":9,"vwap":2183},"2025-05-29",40.38,40.040001,40.25,732400,{"date":2186,"open":2187,"high":2177,"low":2188,"close":2189,"change":1758,"percent_change":171,"volume":2190,"transactions":9,"vwap":2189},"2025-05-28",40.16,40.029999,40.09,200000,{"date":2192,"open":2193,"high":2194,"low":2177,"close":2193,"change":651,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-05-27",40.28,40.37,1.21,312500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":600,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-05-23",39.31,39.86,39.27,39.8,1.04,208000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1284,"percent_change":972,"volume":2211,"transactions":9,"vwap":2210},"2025-05-22",39.42,39.58,39.07,39.39,245000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1818,"percent_change":1340,"volume":2218,"transactions":9,"vwap":2217},"2025-05-21",39.78,39.94,39.49,39.53,272400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":253,"percent_change":744,"volume":2225,"transactions":9,"vwap":2224},"2025-05-20",39.56,39.72,39.47,39.68,235800,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":875,"percent_change":348,"volume":2230,"transactions":9,"vwap":2229},"2025-05-19",39.2,39.54,360500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":525,"percent_change":552,"volume":2236,"transactions":9,"vwap":2234},"2025-05-16",39.21,39.3,38.99,340100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":394,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-15",38.96,39.19,38.83,39.17,0.98,231300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":718,"percent_change":483,"volume":2251,"transactions":9,"vwap":2250},"2025-05-14",39.080002,39.099998,38.71,38.79,326100,{"date":2253,"open":2250,"high":2254,"low":2255,"close":2256,"change":816,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-13",39.029999,38.74,38.95,0.57,327000,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":355,"percent_change":1122,"volume":2264,"transactions":9,"vwap":2263},"2025-05-12",38.91,38.57,38.73,469900,{"date":2266,"open":2267,"high":2250,"low":2268,"close":2267,"change":1326,"percent_change":623,"volume":2269,"transactions":9,"vwap":2267},"2025-05-09",38.7,38.58,174800,{"date":2271,"open":2272,"high":2249,"low":2273,"close":2274,"change":676,"percent_change":1977,"volume":2275,"transactions":9,"vwap":2274},"2025-05-08",38.53,38.42,38.45,246900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":294,"percent_change":1034,"volume":2282,"transactions":9,"vwap":2281},"2025-05-07",38.43,38.54,38.22,38.36,221300,{"date":2284,"open":2285,"high":2268,"low":2286,"close":2272,"change":816,"percent_change":2257,"volume":2287,"transactions":9,"vwap":2272},"2025-05-06",38.28,38.26,333200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":355,"percent_change":1122,"volume":2294,"transactions":9,"vwap":2293},"2025-05-05",38.35,38.55,38.24,38.31,264500,{"date":2296,"open":2285,"high":2297,"low":2298,"close":2285,"change":660,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2285},"2025-05-02",38.46,38.13,1.81,339200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1862,"percent_change":1082,"volume":2307,"transactions":9,"vwap":2306},"2025-05-01",37.73,37.85,37.54,37.6,688800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":355,"percent_change":1122,"volume":2314,"transactions":9,"vwap":2313},"2025-04-30",37.57,37.97,37.39,37.83,214800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1153,"percent_change":525,"volume":2321,"transactions":9,"vwap":2320},"2025-04-29",37.72,37.9,37.64,37.8,239400,{"date":2323,"open":2324,"high":2325,"low":2312,"close":2326,"change":310,"percent_change":1383,"volume":2327,"transactions":9,"vwap":2326},"2025-04-28",37.5,37.87,37.75,415100,{"date":39,"open":2329,"high":2330,"low":35,"close":2331,"change":630,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},37.16,37.55,37.44,0.75,1275400,{"status":2335,"indices":2336,"watchlist":2374,"sectors":2393,"benchmarks":2438},"success",[2337,2344,2350,2356,2362,2369],{"symbol":2338,"name":2339,"price":2340,"change":2341,"pct_change":244,"is_up":2342,"sparkline":2343,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2345,"name":2346,"price":2347,"change":2348,"pct_change":1390,"is_up":2342,"sparkline":2349,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2351,"name":2352,"price":2353,"change":2354,"pct_change":81,"is_up":2342,"sparkline":2355,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2357,"name":2358,"price":2359,"change":2360,"pct_change":244,"is_up":2342,"sparkline":2361,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2363,"name":2364,"price":2365,"change":2366,"pct_change":2367,"is_up":2342,"sparkline":2368,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2370,"name":2371,"price":2372,"change":1411,"pct_change":1298,"is_up":11,"sparkline":2373,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2375,2382,2388],{"symbol":2376,"name":2377,"price":2378,"change":2379,"pct_change":2380,"is_up":2342,"sparkline":2381,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2383,"name":2384,"price":2385,"change":2386,"pct_change":461,"is_up":11,"sparkline":2387,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2389,"name":2390,"price":2391,"change":1465,"pct_change":1577,"is_up":2342,"sparkline":2392,"date":5},"TSLA","Tesla Inc",377.75,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2394,2398,2402,2407,2411,2415,2419,2423,2427,2431,2434],{"name":2395,"etf":2396,"change":1164,"price":2397,"is_up":2342},"Technology","XLK",201.39,{"name":2399,"etf":2400,"change":132,"price":2401,"is_up":2342},"Financials","XLF",53.75,{"name":2403,"etf":2404,"change":2405,"price":2406,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2408,"etf":2409,"change":719,"price":2410,"is_up":2342},"Consumer Cycl","XLY",111.36,{"name":2412,"etf":2413,"change":102,"price":2414,"is_up":2342},"Consumer Staples","XLP",81.7,{"name":2416,"etf":2417,"change":503,"price":2418,"is_up":2342},"Energy","XLE",63.38,{"name":2420,"etf":2421,"change":864,"price":2422,"is_up":2342},"Industrials","XLI",167.84,{"name":2424,"etf":2425,"change":2426,"price":657,"is_up":2342},"Materials","XLB",-1.51,{"name":2428,"etf":2429,"change":2367,"price":2430,"is_up":2342},"Real Estate","XLRE",40.57,{"name":2432,"etf":2433,"change":60,"price":2135,"is_up":2342},"Utilities","XLU",{"name":2435,"etf":2436,"change":972,"price":2437,"is_up":2342},"Comm Services","XLC",111.26,[2439,2443,2447,2451],{"ticker":2440,"name":2441,"price":2442,"change":103,"is_up":2342},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2444,"name":2445,"price":2446,"change":321,"is_up":2342},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2448,"name":2449,"price":2450,"change":973,"is_up":2342},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2452,"name":2453,"price":2454,"change":2367,"is_up":2342},"IWM","iShares Russell 2000",277.7]