[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHE":3,"homepage-market-summary":30,"stock-historical-SCHE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHE","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 Emerging Markets Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2409,0.0886,"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},36.78,36.73,36.8399,36.6,37.25,-0.47,-1.26,2571057.005519,37.64,31.76,2603165.809256733,85.4,4208,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},27.26,2159489,788213618.12344,34.04,"2025-04-25",[183,186,194,204,215,226,237,247,258,268,278,288,299,310,321,331,340,350,361,371,380,390,399,407,418,427,437,446,454,462,471,479,489,499,505,511,519,527,536,543,550,556,564,572,580,589,598,608,617,628,638,648,657,666,675,684,695,705,714,725,733,741,750,756,761,767,772,778,785,791,797,805,812,819,825,832,838,843,849,854,861,865,873,881,888,893,900,906,912,917,922,925,929,932,938,943,950,957,963,969,975,979,983,990,994,997,1000,1006,1011,1014,1019,1025,1029,1032,1035,1040,1047,1052,1057,1060,1065,1069,1074,1081,1089,1097,1104,1112,1120,1127,1135,1141,1148,1153,1160,1169,1177,1184,1188,1197,1204,1210,1218,1227,1234,1241,1247,1254,1261,1266,1271,1277,1283,1289,1292,1297,1301,1305,1309,1316,1322,1325,1330,1334,1338,1342,1346,1352,1357,1364,1371,1377,1383,1387,1391,1395,1401,1406,1410,1414,1421,1428,1433,1439,1445,1449,1453,1458,1464,1469,1473,1477,1483,1488,1493,1500,1506,1511,1516,1521,1527,1534,1538,1545,1549,1554,1561,1565,1570,1574,1579,1582,1589,1593,1596,1600,1606,1611,1617,1620,1625,1630,1634,1640,1644,1649,1654,1658,1663,1667,1671,1674,1678,1683,1686,1691,1695,1699,1703,1707,1713,1716,1720,1725,1728,1732,1736,1740,1744,1750,1753,1756,1759,1762,1765,1768,1772,1775,1779,1784,1788,1791,1794,1798,1801,1805,1809,1813,1816,1820,1824,1829,1834,1838,1844,1850,1857,1863,1870,1876,1882,1889,1895,1900,1906,1911,1916,1921,1926,1931,1938,1944,1951,1958,1964,1971,1978,1984,1991,1998,2005,2010,2015,2020,2026,2031,2037,2043,2048,2052,2058,2065,2071,2076,2081,2086,2090,2097,2103,2106,2110,2116,2119,2124,2130,2134,2141,2146,2154,2160,2167,2174,2178,2184,2190,2197,2201,2206,2213,2220,2225,2231,2237,2241,2245,2253,2258,2262,2265,2268,2271,2275,2278,2283,2288,2295,2300,2305,2312,2317,2325,2332,2339,2343,2350],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},6672,36.7794,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":145,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",37.34,37.2,-0.05,2134709.414372,6093,37.2804,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",37.04,37.325,37.27,0.71,1.94,2348908.590231,6499,37.2446,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",36.53,36.645,36.37,36.56,0.29,0.8,2824270.524861,7269,36.4947,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",36.3,36.4152,36.08,36.27,-0.18,-0.49,3248478.877876,10421,36.2269,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",36.59,36.5925,36.395,36.45,-0.16,-0.44,5914271.12488,8243,36.4578,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":101,"volume":244,"transactions":245,"vwap":246},"2026-09-29",36.55,36.63,36.4299,36.61,-0.11,2885476.740235,6865,36.5327,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",36.65,36.83,36.455,36.72,-0.27,-0.73,3136046.001231,9284,36.6512,{"date":259,"open":260,"high":261,"low":250,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",36.9,37.0899,36.99,0.19,0.52,3408484.286492,7911,36.9566,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":17},"2026-09-24",36.88,36.9562,36.654,36.8,-0.15,-0.41,2461915.165518,6877,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",37.24,36.845,36.95,-0.55,-1.47,4264752.920161,10762,36.9682,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",37.42,37.575,37.353888,37.5,-0.03,-0.08,3058982.915449,7060,37.4577,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",37.23,37.56,37.205,37.53,0.69,1.87,2853283.487286,7535,37.4201,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",36.74,36.855,36.695,36.84,0.11,0.3,2670484.435075,8458,36.7522,{"date":322,"open":323,"high":324,"low":325,"close":18,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",36.7,36.77,36.6024,0.46,1.27,2626303.679413,6079,36.7258,{"date":332,"open":333,"high":334,"low":335,"close":220,"change":190,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",36.49,36.605,36.095,-0.14,2694310.341962,8416,36.3846,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":162,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",36.41,36.46,36.23,36.32,-0.68,3130177.103186,9302,36.3238,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",36.42,36.7099,36.401,36.57,-0.45,-1.22,2824120.282413,10181,36.5872,{"date":362,"open":196,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",37.08,36.935,37.02,0.27,0.73,2717733.935773,8760,37.0111,{"date":372,"open":273,"high":260,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",36.69,36.75,-0.51,-1.37,2449723.864564,8007,36.7686,{"date":381,"open":382,"high":383,"low":189,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",37.39,37.45,37.26,-0.23,-0.61,1794116.812515,6503,37.3177,{"date":391,"open":304,"high":392,"low":393,"close":394,"change":395,"percent_change":157,"volume":396,"transactions":397,"vwap":398},"2026-09-08",37.615,37.435,37.49,-0.09,4020757.606565,11118,37.5233,{"date":400,"open":188,"high":25,"low":188,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",37.58,0.28,0.75,2404305.81381,7041,37.5602,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",37.15,37.335,37.0251,37.3,0.15,0.4,3421154.396453,6934,37.2291,{"date":419,"open":420,"high":409,"low":421,"close":409,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",37.06,37.035,0.06,0.16,2672956.404424,7449,37.1019,{"date":428,"open":429,"high":410,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",37.1,37.025,37.09,0.09,0.24,3702641.387977,9029,37.2009,{"date":438,"open":439,"high":440,"low":282,"close":441,"change":274,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",37.16,37.31,37,-0.4,3346155.418828,8302,37.0229,{"date":447,"open":448,"high":449,"low":450,"close":409,"change":121,"percent_change":116,"volume":451,"transactions":452,"vwap":453},"2026-08-28",37.4,37.495,37.0401,2520667.303179,6502,37.1771,{"date":455,"open":189,"high":456,"low":457,"close":198,"change":458,"percent_change":326,"volume":459,"transactions":460,"vwap":461},"2026-08-27",37.29,37.105,0.17,3069276.42183,6996,37.21,{"date":463,"open":409,"high":464,"low":465,"close":429,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",37.2285,37.055,0.02,0.05,2739831.129343,6501,37.1187,{"date":472,"open":473,"high":457,"low":474,"close":363,"change":414,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",36.89,36.8501,1.09,2380383.583864,9209,36.9948,{"date":480,"open":481,"high":312,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",36.71,36.5701,36.68,-0.29,-0.78,3597384.528608,7059,36.6582,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":199,"volume":496,"transactions":497,"vwap":498},"2026-08-21",37.03,37.12,36.915,36.97,0.26,2727648.34871,7869,36.9856,{"date":500,"open":501,"high":17,"low":501,"close":481,"change":466,"percent_change":467,"volume":502,"transactions":503,"vwap":504},"2026-08-20",36.5,3031253.573131,7673,36.6567,{"date":506,"open":507,"high":507,"low":242,"close":373,"change":495,"percent_change":199,"volume":508,"transactions":509,"vwap":510},"2026-08-19",36.81,2480717.896793,6756,36.7147,{"date":512,"open":228,"high":483,"low":513,"close":514,"change":22,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",36.39,36.43,-1.27,1797328.49324,7608,36.4594,{"date":520,"open":282,"high":521,"low":522,"close":260,"change":423,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",37.0463,36.8737,0.44,2342080.560262,6986,36.945,{"date":528,"open":529,"high":530,"low":531,"close":312,"change":121,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",36.76,36.85,36.66,-0.33,2153722.778892,13054,36.7162,{"date":537,"open":260,"high":262,"low":250,"close":538,"change":539,"percent_change":232,"volume":540,"transactions":541,"vwap":542},"2026-08-13",36.86,-0.06,3358543.634362,7900,36.8949,{"date":544,"open":420,"high":545,"low":281,"close":546,"change":458,"percent_change":326,"volume":547,"transactions":548,"vwap":549},"2026-08-12",37.14,36.92,3000949.074794,18636,36.9152,{"date":551,"open":270,"high":262,"low":552,"close":374,"change":121,"percent_change":532,"volume":553,"transactions":554,"vwap":555},"2026-08-11",36.675,1962066.98718,12057,36.7652,{"date":557,"open":315,"high":558,"low":559,"close":560,"change":121,"percent_change":116,"volume":561,"transactions":562,"vwap":563},"2026-08-10",36.93,36.7814,36.87,2623455.38894,15686,36.8724,{"date":565,"open":558,"high":566,"low":324,"close":262,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",37.0177,0.38,1.04,2342815.08061,16047,36.9106,{"date":573,"open":574,"high":575,"low":576,"close":242,"change":295,"percent_change":38,"volume":577,"transactions":578,"vwap":579},"2026-08-06",36.52,36.79,36.47,2494425.875364,14450,36.6678,{"date":581,"open":538,"high":582,"low":583,"close":373,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",36.9063,36.685,-0.07,-0.19,2475052.634592,13142,36.7628,{"date":590,"open":343,"high":591,"low":592,"close":529,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",36.8086,36.4,0.62,1.72,2932223.871512,16763,36.7149,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":316,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",36.01,36.19,35.82,36.14,0.31,3328648.645938,15950,36.1147,{"date":609,"open":603,"high":610,"low":611,"close":612,"change":604,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",36.2038,35.695,36.03,0.87,5578082.946373,33922,35.9626,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",35.37,35.77,35.29,35.72,0.84,2.41,5231226.651578,15048,35.6449,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":106,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",35.075,35.5,34.81,34.88,-1.36,4202348.680605,16081,35.0635,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":484,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",35.15,35.485,35.035,35.36,-0.81,3654427.559845,10622,35.3526,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":495,"percent_change":367,"volume":654,"transactions":655,"vwap":656},"2026-07-27",35.75,35.76,35.32,35.65,2735981.934427,8651,35.5188,{"date":658,"open":631,"high":659,"low":660,"close":661,"change":274,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",35.665,35.335,35.39,-0.42,2434323.719441,8233,35.4552,{"date":667,"open":668,"high":669,"low":661,"close":670,"change":356,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",35.61,35.79,35.54,-1.25,2603065.901713,7630,35.5461,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":539,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",35.86,36.065,35.99,-0.17,2271814.265305,6409,36.0101,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",36,36.1021,35.88,36.05,0.59,1.66,2002995.299287,8515,36.0355,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":402,"volume":702,"transactions":703,"vwap":704},"2026-07-20",35.57,35.685,35.43,35.46,0.1,3696166.210669,12510,35.5414,{"date":706,"open":707,"high":708,"low":709,"close":643,"change":283,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",35.03,35.435,34.989,-1.53,4332533.599753,17042,35.2827,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",35.95,36.06,35.81,35.91,-0.43,-1.18,4114544.883494,11942,35.9049,{"date":726,"open":727,"high":592,"low":728,"close":729,"change":210,"percent_change":211,"volume":730,"transactions":731,"vwap":732},"2026-07-15",36.15,36.005,36.34,3560541.486639,13021,36.2432,{"date":734,"open":689,"high":735,"low":716,"close":689,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",36.2,0.22,0.61,3187408.193684,12088,36.0339,{"date":742,"open":603,"high":743,"low":744,"close":745,"change":167,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",36.21,35.8,35.83,-1.89,2060802.442414,11564,35.9412,{"date":751,"open":752,"high":355,"low":743,"close":574,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":574},"2026-07-10",36.36,0.2,0.55,1643700,{"date":757,"open":758,"high":352,"low":603,"close":345,"change":604,"percent_change":759,"volume":760,"transactions":9,"vwap":345},"2026-07-09",36.18,0.86,2244600,{"date":762,"open":669,"high":763,"low":764,"close":765,"change":736,"percent_change":737,"volume":766,"transactions":9,"vwap":765},"2026-07-08",36.060001,35.66,36.0099983,2656400,{"date":768,"open":679,"high":603,"low":764,"close":669,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":669},"2026-07-07",-0.7,-1.92,3659100,{"date":773,"open":344,"high":774,"low":344,"close":333,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":333},"2026-07-06",36.54,0.64,1.79,3213100,{"date":779,"open":780,"high":513,"low":781,"close":782,"change":336,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-02",36.13,35.55,35.85,-0.39,3077400,{"date":786,"open":787,"high":788,"low":787,"close":679,"change":253,"percent_change":789,"volume":790,"transactions":9,"vwap":679},"2026-07-01",35.93,36.26,-0.74,5242300,{"date":792,"open":716,"high":793,"low":719,"close":788,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":788},"2026-06-30",36.29,0.32,0.89,3246700,{"date":798,"open":799,"high":716,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",35.67,35.42,35.94,0.41,1.15,2700200,{"date":806,"open":807,"high":653,"low":808,"close":809,"change":121,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-26",35.25,35.14,35.53,-0.34,4283200,{"date":813,"open":763,"high":814,"low":815,"close":653,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":653},"2026-06-25",36.28,35.47,-0.13,-0.36,4659900,{"date":820,"open":620,"high":821,"low":697,"close":822,"change":116,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-24",35.9,35.78,-0.89,4064500,{"date":826,"open":827,"high":752,"low":821,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",36.12,36.099998,-1.14,-3.06,3579300,{"date":833,"open":301,"high":448,"low":834,"close":280,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":280},"2026-06-22",37.18,0.36,0.98,2421900,{"date":839,"open":840,"high":282,"low":17,"close":270,"change":754,"percent_change":841,"volume":842,"transactions":9,"vwap":270},"2026-06-18",36.82,1.51,2264500,{"date":844,"open":507,"high":845,"low":220,"close":846,"change":585,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-17",36.96,36.33,-0.52,2416700,{"date":850,"open":252,"high":530,"low":501,"close":574,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":574},"2026-06-16",-0.46,-1.24,2343400,{"date":855,"open":494,"high":856,"low":546,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",37.060001,36.98,0.79,2.18,1888900,{"date":862,"open":863,"high":788,"low":719,"close":601,"change":317,"percent_change":623,"volume":864,"transactions":9,"vwap":601},"2026-06-12",36.07,2372100,{"date":866,"open":867,"high":801,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",35.12,35.080002,35.89,0.82,2.34,4243300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":22,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-10",35.31,35.62,35.029999,35.07,-1.32,4857600,{"date":882,"open":719,"high":883,"low":884,"close":670,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":670},"2026-06-09",36.11,34.86,0.12,0.34,4565200,{"date":889,"open":697,"high":799,"low":890,"close":800,"change":366,"percent_change":891,"volume":892,"transactions":9,"vwap":800},"2026-06-08",35.34,0.77,3215100,{"date":894,"open":895,"high":895,"low":896,"close":640,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":640},"2026-06-05",35.98,35.060001,-1.49,-4.07,5556100,{"date":901,"open":231,"high":902,"low":752,"close":903,"change":904,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-04",36.67,36.64,0,2408400,{"date":907,"open":260,"high":908,"low":228,"close":903,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":903},"2026-06-03",37.07,-0.54,-1.45,2892100,{"date":913,"open":441,"high":384,"low":845,"close":834,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":834},"2026-06-02",0.51,1.39,2929600,{"date":918,"open":343,"high":560,"low":919,"close":902,"change":920,"percent_change":88,"volume":921,"transactions":9,"vwap":902},"2026-06-01",36.38,0.33,3451300,{"date":923,"open":774,"high":228,"low":345,"close":729,"change":539,"percent_change":232,"volume":924,"transactions":9,"vwap":729},"2026-05-29",4116500,{"date":926,"open":603,"high":501,"low":927,"close":592,"change":274,"percent_change":275,"volume":928,"transactions":9,"vwap":592},"2026-05-28",36.040001,3857000,{"date":930,"open":249,"high":18,"low":514,"close":239,"change":701,"percent_change":366,"volume":931,"transactions":9,"vwap":239},"2026-05-27",2817900,{"date":933,"open":934,"high":206,"low":934,"close":231,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":231},"2026-05-26",36.35,0.7,1.96,3494800,{"date":939,"open":799,"high":940,"low":876,"close":650,"change":458,"percent_change":941,"volume":942,"transactions":9,"vwap":650},"2026-05-22",35.92,0.48,1811800,{"date":944,"open":621,"high":945,"low":946,"close":947,"change":948,"percent_change":294,"volume":949,"transactions":9,"vwap":947},"2026-05-21",35.74,35.23,35.58,-0.01,3998100,{"date":951,"open":952,"high":953,"low":640,"close":954,"change":914,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-20",35.26,35.64,35.59,1.45,1922500,{"date":958,"open":878,"high":959,"low":960,"close":868,"change":275,"percent_change":961,"volume":962,"transactions":9,"vwap":868},"2026-05-19",35.3,34.91,-1.16,2772100,{"date":964,"open":965,"high":965,"low":946,"close":966,"change":467,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-18",35.68,35.49,0.14,3524300,{"date":970,"open":954,"high":653,"low":890,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-15",35.44,-0.96,-2.64,1870500,{"date":976,"open":758,"high":343,"low":977,"close":592,"change":948,"percent_change":294,"volume":978,"transactions":9,"vwap":592},"2026-05-14",36.16,2386800,{"date":980,"open":765,"high":501,"low":679,"close":342,"change":981,"percent_change":111,"volume":982,"transactions":9,"vwap":342},"2026-05-13",0.37,3260700,{"date":984,"open":603,"high":985,"low":986,"close":927,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":927},"2026-05-12",36.22,35.73,-0.62,-1.69,2819200,{"date":991,"open":373,"high":529,"low":992,"close":531,"change":274,"percent_change":275,"volume":993,"transactions":9,"vwap":531},"2026-05-11",36.58,2779900,{"date":995,"open":17,"high":473,"low":323,"close":507,"change":753,"percent_change":754,"volume":996,"transactions":9,"vwap":507},"2026-05-08",3420600,{"date":998,"open":365,"high":856,"low":206,"close":242,"change":532,"percent_change":823,"volume":999,"transactions":9,"vwap":242},"2026-05-07",3677800,{"date":1001,"open":239,"high":282,"low":206,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-06",36.94,0.94,2.61,2804800,{"date":1007,"open":1008,"high":727,"low":801,"close":686,"change":794,"percent_change":1009,"volume":1010,"transactions":9,"vwap":686},"2026-05-05",36.049999,0.9,3374400,{"date":1012,"open":677,"high":895,"low":670,"close":965,"change":816,"percent_change":817,"volume":1013,"transactions":9,"vwap":965},"2026-05-04",2345000,{"date":1015,"open":945,"high":863,"low":945,"close":718,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":718},"2026-05-01",0.03,0.08,2276800,{"date":1020,"open":966,"high":1021,"low":1022,"close":822,"change":264,"percent_change":1023,"volume":1024,"transactions":9,"vwap":822},"2026-04-30",35.84,35.33,1.47,2971100,{"date":1026,"open":1027,"high":971,"low":640,"close":952,"change":221,"percent_change":375,"volume":1028,"transactions":9,"vwap":952},"2026-04-29",35.4,2323000,{"date":1030,"open":643,"high":700,"low":946,"close":971,"change":484,"percent_change":644,"volume":1031,"transactions":9,"vwap":971},"2026-04-28",1143400,{"date":1033,"open":869,"high":801,"low":799,"close":986,"change":274,"percent_change":662,"volume":1034,"transactions":9,"vwap":986},"2026-04-27",1494400,{"date":1036,"open":764,"high":719,"low":954,"close":688,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":688},"2026-04-24",0.68,1.93,1307000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":851,"percent_change":66,"volume":1046,"transactions":9,"vwap":1045},"2026-04-23",35.38,35.48,34.87,35.2,2833900,{"date":1048,"open":668,"high":1049,"low":809,"close":764,"change":886,"percent_change":1050,"volume":1051,"transactions":9,"vwap":764},"2026-04-22",35.7,0.96,996900,{"date":1053,"open":650,"high":669,"low":1054,"close":652,"change":22,"percent_change":1055,"volume":1056,"transactions":9,"vwap":652},"2026-04-21",35.27,-1.31,1981200,{"date":1058,"open":622,"high":718,"low":954,"close":669,"change":585,"percent_change":1059,"volume":974,"transactions":9,"vwap":669},"2026-04-20",-0.53,{"date":1061,"open":801,"high":1062,"low":821,"close":895,"change":690,"percent_change":1063,"volume":1064,"transactions":9,"vwap":895},"2026-04-17",36.25,1.67,2345100,{"date":1066,"open":1067,"high":781,"low":807,"close":661,"change":1016,"percent_change":1017,"volume":1068,"transactions":9,"vwap":661},"2026-04-16",35.45,1501400,{"date":1070,"open":652,"high":1071,"low":1072,"close":643,"change":1016,"percent_change":1017,"volume":1073,"transactions":9,"vwap":643},"2026-04-15",35.41,35.21,1798100,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1022,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1022},"2026-04-14",35.11,35.35,0.49,1.41,1443100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-04-13",34.42,34.84,34.37,0.25,0.72,2465800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":264,"volume":1096,"transactions":9,"vwap":1094},"2026-04-10",34.65,34.78,34.51,34.59,0.18,2175700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":948,"percent_change":294,"volume":1103,"transactions":9,"vwap":1102},"2026-04-09",34.2,34.5,34.060001,34.41,2122200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1083,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1083},"2026-04-08",34.63,34.72,34.22,1.43,4.33,2509900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":72,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-07",32.85,33,32.54,32.99,0.21,1879000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":701,"percent_change":317,"volume":1126,"transactions":9,"vwap":1125},"2026-04-06",32.87,33.11,32.78,32.92,1835800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":38,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-02",32.37,33.029999,32.32,32.82,-0.67,2746700,{"date":1136,"open":1117,"high":1137,"low":1138,"close":1139,"change":432,"percent_change":366,"volume":1140,"transactions":9,"vwap":1139},"2026-04-01",33.28,32.97,33.040001,2450900,{"date":1142,"open":1143,"high":1117,"low":1144,"close":1145,"change":568,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-31",32.12,32.080002,32.95,3.26,4653600,{"date":1149,"open":1150,"high":1150,"low":26,"close":1151,"change":539,"percent_change":585,"volume":1152,"transactions":9,"vwap":1151},"2026-03-30",32.19,31.91,2348700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":162,"percent_change":485,"volume":1159,"transactions":9,"vwap":1158},"2026-03-27",32.15,32.25,31.9,31.97,3196800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-26",32.57,32.77,32.2,32.22,-0.91,-2.75,1740900,{"date":1170,"open":1171,"high":1172,"low":1125,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-25",33.060001,33.25,33.13,0.67,2.06,1717700,{"date":1178,"open":1179,"high":1180,"low":1165,"close":1181,"change":116,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-24",32.26,32.61,32.46,-0.98,3421700,{"date":1185,"open":1162,"high":1186,"low":1181,"close":1124,"change":891,"percent_change":624,"volume":1187,"transactions":9,"vwap":1124},"2026-03-23",33.080002,3958500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-20",32.59,32.65,31.92,32.0099983,-0.93,-2.82,3896800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":294,"percent_change":395,"volume":1203,"transactions":9,"vwap":1202},"2026-03-19",32.5,33.07,32.34,32.94,3693500,{"date":1205,"open":1206,"high":1207,"low":1138,"close":1138,"change":346,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1138},"2026-03-18",33.43,33.52,-2.02,2199500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":967,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-17",33.77,33.83,33.59,33.65,0.42,1902900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-16",33.42,33.62,33.38,33.51,0.58,1.76,2635900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":274,"percent_change":356,"volume":1233,"transactions":9,"vwap":1232},"2026-03-13",33.33,33.49,32.86,32.93,3177400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1186,"change":789,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1186},"2026-03-12",33.55,33.58,33.0099983,-2.19,3022600,{"date":1242,"open":1213,"high":1243,"low":1244,"close":1245,"change":145,"percent_change":539,"volume":1246,"transactions":9,"vwap":1245},"2026-03-11",34,33.68,33.82,2849000,{"date":1248,"open":1249,"high":1250,"low":1221,"close":1251,"change":1095,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-10",33.73,34.29,33.84,0.53,3432700,{"date":1255,"open":1125,"high":1256,"low":1257,"close":1258,"change":914,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-09",33.76,32.7,33.66,1.54,4497600,{"date":1262,"open":1186,"high":1263,"low":1232,"close":1264,"change":253,"percent_change":644,"volume":1265,"transactions":9,"vwap":1264},"2026-03-06",33.34,33.15,2560900,{"date":1267,"open":1268,"high":1269,"low":1139,"close":1220,"change":222,"percent_change":910,"volume":1270,"transactions":9,"vwap":1220},"2026-03-05",33.48,33.71,3899700,{"date":1272,"open":1245,"high":1273,"low":1274,"close":1275,"change":317,"percent_change":795,"volume":1276,"transactions":9,"vwap":1275},"2026-03-04",33.97,33.63,33.91,4687100,{"date":1278,"open":1268,"high":1256,"low":1114,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-03",33.61,-1.23,-3.53,3286100,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1084,"change":222,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1084},"2026-03-02",34.54,34.98,-1.39,3625800,{"date":1290,"open":807,"high":800,"low":1045,"close":1022,"change":232,"percent_change":356,"volume":1291,"transactions":9,"vwap":1022},"2026-02-27",3276500,{"date":1293,"open":986,"high":986,"low":1294,"close":966,"change":106,"percent_change":1295,"volume":1296,"transactions":9,"vwap":966},"2026-02-26",35.24,-1.33,4366300,{"date":1298,"open":895,"high":686,"low":744,"close":1299,"change":736,"percent_change":593,"volume":1300,"transactions":9,"vwap":1299},"2026-02-25",35.97,1464900,{"date":1302,"open":631,"high":602,"low":1043,"close":650,"change":414,"percent_change":1303,"volume":1304,"transactions":9,"vwap":650},"2026-02-24",1.13,1936200,{"date":1306,"open":631,"high":953,"low":1054,"close":1077,"change":101,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1077},"2026-02-23",-0.84,2638900,{"date":1310,"open":1311,"high":653,"low":1312,"close":653,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":653},"2026-02-20",34.97,34.96,0.57,1.62,3155300,{"date":1317,"open":1318,"high":1319,"low":633,"close":868,"change":385,"percent_change":1320,"volume":1321,"transactions":9,"vwap":868},"2026-02-19",35.02,35.099998,-0.65,2318800,{"date":1323,"open":652,"high":670,"low":1072,"close":875,"change":701,"percent_change":402,"volume":1324,"transactions":9,"vwap":875},"2026-02-18",2508100,{"date":1326,"open":1327,"high":1054,"low":632,"close":1072,"change":1328,"percent_change":1016,"volume":1329,"transactions":9,"vwap":1072},"2026-02-17",35.040001,0.01,2009600,{"date":1331,"open":1076,"high":952,"low":1332,"close":1045,"change":904,"percent_change":904,"volume":1333,"transactions":9,"vwap":1045},"2026-02-13",34.85,2972000,{"date":1335,"open":650,"high":822,"low":1336,"close":1045,"change":222,"percent_change":376,"volume":1337,"transactions":9,"vwap":1045},"2026-02-12",35.13,2932200,{"date":1339,"open":697,"high":945,"low":619,"close":1340,"change":794,"percent_change":1009,"volume":1341,"transactions":9,"vwap":1340},"2026-02-11",35.69,2073900,{"date":1343,"open":619,"high":815,"low":1054,"close":619,"change":413,"percent_change":1344,"volume":1345,"transactions":9,"vwap":619},"2026-02-10",0.43,2927600,{"date":1347,"open":1348,"high":1349,"low":960,"close":1350,"change":366,"percent_change":891,"volume":1351,"transactions":9,"vwap":1350},"2026-02-09",34.94,35.28,35.22,2636900,{"date":1353,"open":1094,"high":1354,"low":1094,"close":1354,"change":858,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-06",34.95,2.31,2563500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":221,"percent_change":847,"volume":1363,"transactions":9,"vwap":1362},"2026-02-05",34.24,34.44,34.049999,34.16,1903200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":253,"percent_change":485,"volume":1370,"transactions":9,"vwap":1369},"2026-02-04",34.73,34.76,34.17,34.34,4262200,{"date":1372,"open":1107,"high":1373,"low":1374,"close":1375,"change":466,"percent_change":422,"volume":1376,"transactions":9,"vwap":1375},"2026-02-03",34.77,34.32,34.61,5042900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1094,"change":753,"percent_change":1224,"volume":1382,"transactions":9,"vwap":1094},"2026-02-02",34.25,34.68,34.18,2819500,{"date":1384,"open":632,"high":1332,"low":1359,"close":1385,"change":95,"percent_change":1239,"volume":1386,"transactions":9,"vwap":1385},"2026-01-30",34.39,4037100,{"date":1388,"open":815,"high":815,"low":1380,"close":1389,"change":121,"percent_change":810,"volume":1390,"transactions":9,"vwap":1389},"2026-01-29",35.16,2419700,{"date":1392,"open":1077,"high":643,"low":1076,"close":1349,"change":1393,"percent_change":981,"volume":1394,"transactions":9,"vwap":1349},"2026-01-28",0.13,1021600,{"date":1396,"open":1286,"high":1397,"low":1398,"close":640,"change":326,"percent_change":1399,"volume":1400,"transactions":9,"vwap":640},"2026-01-27",35.17,34.93,1.33,1244000,{"date":1402,"open":1403,"high":1092,"low":1375,"close":1404,"change":72,"percent_change":753,"volume":1405,"transactions":9,"vwap":1404},"2026-01-26",34.62,34.69,1337300,{"date":1407,"open":1385,"high":1106,"low":1408,"close":1403,"change":423,"percent_change":326,"volume":1409,"transactions":9,"vwap":1403},"2026-01-23",34.33,1984700,{"date":1411,"open":1360,"high":1403,"low":1385,"close":1412,"change":433,"percent_change":935,"volume":1413,"transactions":9,"vwap":1412},"2026-01-22",34.46,2944600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1108,"change":1419,"percent_change":111,"volume":1420,"transactions":9,"vwap":1108},"2026-01-21",34.15,34.31,34.0099983,0.35,4049200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":253,"percent_change":81,"volume":1427,"transactions":9,"vwap":1426},"2026-01-20",33.93,34.09,33.81,33.87,1718900,{"date":1429,"open":1099,"high":1379,"low":1418,"close":1430,"change":38,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-16",34.14,-0.64,1376800,{"date":1434,"open":1435,"high":1100,"low":1436,"close":1437,"change":413,"percent_change":523,"volume":1438,"transactions":9,"vwap":1437},"2026-01-15",34.35,34.23,34.36,1538500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":72,"percent_change":1118,"volume":1444,"transactions":9,"vwap":1442},"2026-01-14",34.099998,34.21,34.040001,1641100,{"date":1446,"open":1436,"high":1447,"low":1361,"close":1430,"change":38,"percent_change":1431,"volume":1448,"transactions":9,"vwap":1430},"2026-01-13",34.27,1839700,{"date":1450,"open":1451,"high":1437,"low":1451,"close":1437,"change":1224,"percent_change":594,"volume":1452,"transactions":9,"vwap":1437},"2026-01-12",33.94,1671200,{"date":1454,"open":1455,"high":1456,"low":1214,"close":1455,"change":467,"percent_change":413,"volume":1457,"transactions":9,"vwap":1455},"2026-01-09",33.78,33.8,1584200,{"date":1459,"open":1460,"high":1461,"low":1237,"close":1249,"change":1462,"percent_change":885,"volume":1463,"transactions":9,"vwap":1249},"2026-01-08",33.6,33.75,0.04,1092100,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":162,"percent_change":789,"volume":1468,"transactions":9,"vwap":1467},"2026-01-07",33.85,33.69,1660900,{"date":1470,"open":1451,"high":1424,"low":1471,"close":1451,"change":1095,"percent_change":1252,"volume":1472,"transactions":9,"vwap":1451},"2026-01-06",33.92,1529500,{"date":1474,"open":1475,"high":1256,"low":1230,"close":1256,"change":1086,"percent_change":403,"volume":1476,"transactions":9,"vwap":1256},"2026-01-05",33.57,1386400,{"date":1478,"open":1479,"high":1207,"low":1479,"close":1223,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1223},"2026-01-02",33.31,0.76,2.32,1121600,{"date":1484,"open":1132,"high":1114,"low":1485,"close":1486,"change":145,"percent_change":539,"volume":1487,"transactions":9,"vwap":1486},"2025-12-31",32.72,32.75,1365700,{"date":1489,"open":1163,"high":1490,"low":1491,"close":1163,"change":885,"percent_change":981,"volume":1492,"transactions":9,"vwap":1163},"2025-12-30",32.83,32.74,1647300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1191,"change":1498,"percent_change":81,"volume":1499,"transactions":9,"vwap":1191},"2025-12-29",32.63,32.66,32.53,-0.26,1729300,{"date":1501,"open":1502,"high":1503,"low":1486,"close":1503,"change":1504,"percent_change":935,"volume":1505,"transactions":9,"vwap":1503},"2025-12-26",32.76,32.91,0.23,1612700,{"date":1507,"open":1485,"high":1485,"low":1496,"close":1508,"change":1509,"percent_change":121,"volume":1510,"transactions":9,"vwap":1508},"2025-12-24",32.68,-0.04,697800,{"date":1512,"open":1116,"high":1513,"low":1514,"close":1485,"change":423,"percent_change":1078,"volume":1515,"transactions":9,"vwap":1485},"2025-12-23",32.73,32.51,1164900,{"date":1517,"open":1518,"high":1190,"low":1199,"close":1519,"change":413,"percent_change":326,"volume":1520,"transactions":9,"vwap":1519},"2025-12-22",32.58,32.56,1473300,{"date":1522,"open":1523,"high":1497,"low":1523,"close":1524,"change":317,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-19",32.33,32.41,0.93,1531200,{"date":1528,"open":1143,"high":1529,"low":1530,"close":1531,"change":1419,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-18",32.27,32.07,32.11,1.1,2425500,{"date":1535,"open":1531,"high":1150,"low":26,"close":26,"change":157,"percent_change":1536,"volume":1537,"transactions":9,"vwap":26},"2025-12-17",-0.75,3754400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":38,"percent_change":346,"volume":1544,"transactions":9,"vwap":1543},"2025-12-16",32.040001,32.09,31.88,32,4027700,{"date":1546,"open":1547,"high":1181,"low":1164,"close":1165,"change":1509,"percent_change":121,"volume":1548,"transactions":9,"vwap":1165},"2025-12-15",32.43,2493300,{"date":1550,"open":1496,"high":1496,"low":1150,"close":1179,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1179},"2025-12-12",-0.37,-1.13,1383400,{"date":1555,"open":1556,"high":1495,"low":1557,"close":1495,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1495},"2025-12-11",32.52,32.39,-0.99,-2.94,2928700,{"date":1562,"open":1220,"high":1244,"low":1563,"close":1221,"change":402,"percent_change":623,"volume":1564,"transactions":9,"vwap":1221},"2025-12-10",33.35,2160900,{"date":1566,"open":1567,"high":1563,"low":1568,"close":1263,"change":295,"percent_change":157,"volume":1569,"transactions":9,"vwap":1263},"2025-12-09",33.23,33.2,2201800,{"date":1571,"open":1572,"high":1572,"low":1479,"close":1220,"change":395,"percent_change":253,"volume":1573,"transactions":9,"vwap":1220},"2025-12-08",33.54,2359900,{"date":1575,"open":1244,"high":1576,"low":1577,"close":1223,"change":1017,"percent_change":433,"volume":1578,"transactions":9,"vwap":1223},"2025-12-05",33.79,33.47,2582400,{"date":1580,"open":1268,"high":1268,"low":1263,"close":1206,"change":72,"percent_change":1118,"volume":1581,"transactions":9,"vwap":1206},"2025-12-04",1514600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1509,"percent_change":121,"volume":1588,"transactions":9,"vwap":1587},"2025-12-03",33.27,33.37,33.21,33.36,1253900,{"date":1590,"open":1220,"high":1206,"low":1172,"close":1591,"change":395,"percent_change":253,"volume":1592,"transactions":9,"vwap":1591},"2025-12-02",33.4,2546700,{"date":1594,"open":1591,"high":1475,"low":1222,"close":1230,"change":294,"percent_change":395,"volume":1595,"transactions":9,"vwap":1230},"2025-12-01",1701800,{"date":1597,"open":1220,"high":1207,"low":1222,"close":1207,"change":1393,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1207},"2025-11-28",0.39,722200,{"date":1601,"open":1602,"high":1603,"low":1172,"close":1604,"change":458,"percent_change":914,"volume":1605,"transactions":9,"vwap":1604},"2025-11-26",33.32,33.44,33.39,1599700,{"date":1607,"open":1123,"high":1567,"low":1608,"close":1609,"change":967,"percent_change":1216,"volume":1610,"transactions":9,"vwap":1609},"2025-11-25",32.9,33.22,1674200,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1186,"change":317,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1186},"2025-11-24",32.84,33.099998,0.92,1438200,{"date":1618,"open":1519,"high":1608,"low":1557,"close":1124,"change":539,"percent_change":221,"volume":1619,"transactions":9,"vwap":1124},"2025-11-21",3099900,{"date":1621,"open":1207,"high":1622,"low":1132,"close":1613,"change":442,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1613},"2025-11-20",33.56,-1.2,1939200,{"date":1626,"open":1172,"high":1627,"low":1614,"close":1628,"change":584,"percent_change":46,"volume":1629,"transactions":9,"vwap":1628},"2025-11-19",33.41,33.24,2104800,{"date":1631,"open":1568,"high":1220,"low":1632,"close":1479,"change":121,"percent_change":817,"volume":1633,"transactions":9,"vwap":1479},"2025-11-18",33.09,3683800,{"date":1635,"open":1572,"high":1636,"low":1602,"close":1206,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1206},"2025-11-17",33.74,-0.38,-1.12,2332200,{"date":1641,"open":1237,"high":1642,"low":1572,"close":1425,"change":466,"percent_change":422,"volume":1643,"transactions":9,"vwap":1425},"2025-11-14",33.99,2297900,{"date":1645,"open":1430,"high":1436,"low":1646,"close":1576,"change":532,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1576},"2025-11-13",33.72,-0.97,2109700,{"date":1650,"open":1362,"high":1362,"low":1651,"close":1652,"change":948,"percent_change":294,"volume":1653,"transactions":9,"vwap":1652},"2025-11-12",34.029999,34.12,1655000,{"date":1655,"open":1424,"high":1442,"low":1651,"close":1656,"change":467,"percent_change":413,"volume":1657,"transactions":9,"vwap":1656},"2025-11-11",34.13,1310300,{"date":1659,"open":1642,"high":1441,"low":1660,"close":1661,"change":941,"percent_change":1109,"volume":1662,"transactions":9,"vwap":1661},"2025-11-10",33.86,34.080002,1269600,{"date":1664,"open":1665,"high":1221,"low":1567,"close":1460,"change":1509,"percent_change":121,"volume":1666,"transactions":9,"vwap":1460},"2025-11-07",33.46,1814300,{"date":1668,"open":1466,"high":1275,"low":1236,"close":1669,"change":336,"percent_change":275,"volume":1670,"transactions":9,"vwap":1669},"2025-11-06",33.64,1897600,{"date":1672,"open":1236,"high":1466,"low":1236,"close":1455,"change":210,"percent_change":613,"volume":1673,"transactions":9,"vwap":1455},"2025-11-05",1747600,{"date":1675,"open":1572,"high":1269,"low":1577,"close":1230,"change":851,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1230},"2025-11-04",-1.35,2281100,{"date":1679,"open":1680,"high":1681,"low":1576,"close":1680,"change":432,"percent_change":366,"volume":1682,"transactions":9,"vwap":1680},"2025-11-03",33.95,33.98,1441600,{"date":1684,"open":1275,"high":1471,"low":1249,"close":1660,"change":232,"percent_change":22,"volume":1685,"transactions":9,"vwap":1660},"2025-10-31",1942300,{"date":1687,"open":1688,"high":1368,"low":1273,"close":1688,"change":150,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-30",34.02,-1.02,1929100,{"date":1692,"open":1693,"high":1285,"low":1359,"close":1085,"change":701,"percent_change":210,"volume":1694,"transactions":9,"vwap":1085},"2025-10-29",34.52,1892000,{"date":1696,"open":1441,"high":1417,"low":1697,"close":1447,"change":294,"percent_change":395,"volume":1698,"transactions":9,"vwap":1447},"2025-10-28",34.07,1197500,{"date":1700,"open":1108,"high":1701,"low":1368,"close":1701,"change":604,"percent_change":88,"volume":1702,"transactions":9,"vwap":1701},"2025-10-27",34.3,1077100,{"date":1704,"open":1418,"high":1101,"low":1451,"close":1642,"change":458,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1642},"2025-10-24",0.5,1581700,{"date":1708,"open":1709,"high":1710,"low":1467,"close":1245,"change":1086,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1245},"2025-10-23",33.7,33.89,0.74,2403900,{"date":1714,"open":1669,"high":1212,"low":1604,"close":1475,"change":145,"percent_change":539,"volume":1715,"transactions":9,"vwap":1475},"2025-10-22",2370300,{"date":1717,"open":1646,"high":1636,"low":1214,"close":1214,"change":116,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1214},"2025-10-21",-0.94,1521800,{"date":1721,"open":1709,"high":1681,"low":1722,"close":1275,"change":1598,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1275},"2025-10-20",33.67,1.16,1644900,{"date":1726,"open":1602,"high":1460,"low":1137,"close":1207,"change":295,"percent_change":157,"volume":1727,"transactions":9,"vwap":1207},"2025-10-17",2150500,{"date":1729,"open":1258,"high":1425,"low":1730,"close":1460,"change":316,"percent_change":920,"volume":1731,"transactions":9,"vwap":1460},"2025-10-16",33.5,1374000,{"date":1733,"open":1577,"high":1237,"low":1137,"close":1230,"change":1705,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1230},"2025-10-15",1.52,1315900,{"date":1737,"open":1163,"high":1568,"low":1513,"close":1117,"change":484,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1117},"2025-10-14",-0.87,1451600,{"date":1741,"open":1172,"high":1222,"low":1614,"close":1137,"change":1525,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1137},"2025-10-13",2.87,1738000,{"date":1745,"open":1572,"high":1214,"low":1746,"close":1747,"change":357,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-10",32.28,32.35,-3.63,2510400,{"date":1751,"open":1423,"high":1423,"low":1230,"close":1475,"change":116,"percent_change":1718,"volume":1752,"transactions":9,"vwap":1475},"2025-10-09",1259900,{"date":1754,"open":1636,"high":1710,"low":1709,"close":1710,"change":1118,"percent_change":593,"volume":1755,"transactions":9,"vwap":1710},"2025-10-08",1411100,{"date":1757,"open":1243,"high":1243,"low":1669,"close":1244,"change":221,"percent_change":1059,"volume":1758,"transactions":9,"vwap":1244},"2025-10-07",1922800,{"date":1760,"open":1455,"high":1275,"low":1256,"close":1660,"change":316,"percent_change":920,"volume":1761,"transactions":9,"vwap":1660},"2025-10-06",1471000,{"date":1763,"open":1456,"high":1251,"low":1215,"close":1461,"change":72,"percent_change":1118,"volume":1764,"transactions":9,"vwap":1461},"2025-10-03",1606900,{"date":1766,"open":1425,"high":1245,"low":1622,"close":1244,"change":701,"percent_change":317,"volume":1767,"transactions":9,"vwap":1244},"2025-10-02",1273300,{"date":1769,"open":1268,"high":1460,"low":1577,"close":1237,"change":1118,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1237},"2025-10-01",0.63,1918400,{"date":1773,"open":1229,"high":1627,"low":1584,"close":1585,"change":967,"percent_change":1216,"volume":1774,"transactions":9,"vwap":1585},"2025-09-30",3474600,{"date":1776,"open":1609,"high":1587,"low":1777,"close":1567,"change":495,"percent_change":858,"volume":1778,"transactions":9,"vwap":1567},"2025-09-29",33.19,1040500,{"date":1780,"open":1781,"high":1782,"low":1163,"close":1138,"change":539,"percent_change":221,"volume":1783,"transactions":9,"vwap":1138},"2025-09-26",32.81,32.98,1635800,{"date":1785,"open":1238,"high":1186,"low":1786,"close":1130,"change":232,"percent_change":106,"volume":1787,"transactions":9,"vwap":1130},"2025-09-25",32.89,2279700,{"date":1789,"open":1172,"high":1602,"low":1264,"close":1777,"change":1509,"percent_change":121,"volume":1790,"transactions":9,"vwap":1777},"2025-09-24",1668800,{"date":1792,"open":1628,"high":1222,"low":1568,"close":1567,"change":1328,"percent_change":1016,"volume":1793,"transactions":9,"vwap":1567},"2025-09-23",1303400,{"date":1795,"open":1796,"high":1172,"low":1632,"close":1609,"change":422,"percent_change":1095,"volume":1797,"transactions":9,"vwap":1609},"2025-09-22",33.16,1245300,{"date":1799,"open":1568,"high":1628,"low":1123,"close":1796,"change":1509,"percent_change":121,"volume":1800,"transactions":9,"vwap":1796},"2025-09-19",2338000,{"date":1802,"open":1803,"high":1586,"low":1238,"close":1568,"change":816,"percent_change":783,"volume":1804,"transactions":9,"vwap":1568},"2025-09-18",33.12,1620500,{"date":1806,"open":1229,"high":1622,"low":1777,"close":1229,"change":1095,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1229},"2025-09-17",0.54,2008500,{"date":1810,"open":1238,"high":1811,"low":1782,"close":1264,"change":1118,"percent_change":775,"volume":1812,"transactions":9,"vwap":1264},"2025-09-16",33.17,1698600,{"date":1814,"open":1122,"high":1145,"low":1490,"close":1202,"change":1086,"percent_change":1480,"volume":1815,"transactions":9,"vwap":1202},"2025-09-15",1008200,{"date":1817,"open":1486,"high":1502,"low":1191,"close":1818,"change":1509,"percent_change":121,"volume":1819,"transactions":9,"vwap":1818},"2025-09-12",32.69,1123700,{"date":1821,"open":1514,"high":1163,"low":1514,"close":1513,"change":1598,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1513},"2025-09-11",1.21,1460700,{"date":1825,"open":1826,"high":1181,"low":1827,"close":1201,"change":413,"percent_change":73,"volume":1828,"transactions":9,"vwap":1201},"2025-09-10",32.38,32.31,1486300,{"date":1830,"open":1831,"high":1156,"low":1832,"close":1150,"change":316,"percent_change":886,"volume":1833,"transactions":9,"vwap":1150},"2025-09-09",32.14,32.13,1607200,{"date":1835,"open":1836,"high":1144,"low":1542,"close":1144,"change":210,"percent_change":88,"volume":1837,"transactions":9,"vwap":1144},"2025-09-08",31.93,1490100,{"date":1839,"open":1840,"high":1542,"low":1841,"close":1842,"change":414,"percent_change":327,"volume":1843,"transactions":9,"vwap":1842},"2025-09-05",31.78,31.62,31.79,1675900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1847,"change":336,"percent_change":233,"volume":1849,"transactions":9,"vwap":1847},"2025-09-04",31.27,31.39,31.2,1315200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":72,"percent_change":736,"volume":1856,"transactions":9,"vwap":1855},"2025-09-03",31.5,31.55,31.43,31.53,1600900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":1328,"percent_change":1016,"volume":1862,"transactions":9,"vwap":1860},"2025-09-02",31.18,31.46,31.16,2239500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":121,"percent_change":1637,"volume":1869,"transactions":9,"vwap":1868},"2025-08-29",31.4,31.48,31.34,31.45,1433800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":701,"percent_change":794,"volume":1875,"transactions":9,"vwap":1873},"2025-08-28",31.42,31.57,31.37,687300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":385,"percent_change":254,"volume":1881,"transactions":9,"vwap":1879},"2025-08-27",31.35,31.47,31.3,1106200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":190,"percent_change":232,"volume":1888,"transactions":9,"vwap":1887},"2025-08-26",31.74,31.77,31.66,31.7,668100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":274,"percent_change":22,"volume":1894,"transactions":9,"vwap":1893},"2025-08-25",31.85,31.95,31.75,1676200,{"date":1896,"open":1897,"high":1151,"low":1868,"close":1157,"change":1252,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1157},"2025-08-22",31.49,1.69,1595300,{"date":1901,"open":1902,"high":1847,"low":1903,"close":1874,"change":294,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1874},"2025-08-21",31.31,31.29,-0.1,632300,{"date":1907,"open":1874,"high":1908,"low":1909,"close":1865,"change":145,"percent_change":539,"volume":1910,"transactions":9,"vwap":1865},"2025-08-20",31.41,31.22,1389100,{"date":1912,"open":1873,"high":1913,"low":1914,"close":1872,"change":38,"percent_change":769,"volume":1915,"transactions":9,"vwap":1872},"2025-08-19",31.59,31.38,564200,{"date":1917,"open":1918,"high":1919,"low":1873,"close":1919,"change":753,"percent_change":775,"volume":1920,"transactions":9,"vwap":1919},"2025-08-18",31.6,31.64,1197200,{"date":1922,"open":1854,"high":1879,"low":1923,"close":1924,"change":701,"percent_change":794,"volume":1925,"transactions":9,"vwap":1924},"2025-08-15",31.36,31.44,1566000,{"date":1927,"open":1867,"high":1865,"low":1928,"close":1867,"change":150,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1867},"2025-08-14",31.24,-1.1,2820500,{"date":1932,"open":1933,"high":1934,"low":1841,"close":1935,"change":1419,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-13",31.63,31.72,31.69,1.12,1434800,{"date":1939,"open":1940,"high":1867,"low":1941,"close":1867,"change":981,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1867},"2025-08-12",31.09,31.059999,1.19,802900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":190,"percent_change":232,"volume":1950,"transactions":9,"vwap":1949},"2025-08-11",31.040001,31.07,30.92,30.97,1081700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":295,"percent_change":1498,"volume":1957,"transactions":9,"vwap":1956},"2025-08-08",31,31.030001,30.95,31.02,1288400,{"date":1959,"open":1960,"high":1961,"low":1953,"close":1962,"change":402,"percent_change":88,"volume":1963,"transactions":9,"vwap":1962},"2025-08-07",31.14,31.19,31.1,1083500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":885,"percent_change":1598,"volume":1970,"transactions":9,"vwap":1969},"2025-08-06",30.76,30.85,30.67,30.82,1413000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1393,"percent_change":1344,"volume":1977,"transactions":9,"vwap":1976},"2025-08-05",30.73,30.8,30.63,30.7,897300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":433,"percent_change":858,"volume":1790,"transactions":9,"vwap":1983},"2025-08-04",30.62,30.65,30.5,30.57,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1904,"percent_change":532,"volume":1990,"transactions":9,"vwap":1989},"2025-08-01",30.38,30.4,30.2,30.33,1416100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":232,"percent_change":847,"volume":1997,"transactions":9,"vwap":1996},"2025-07-31",30.56,30.6,30.41,30.43,1610700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1498,"percent_change":1307,"volume":2004,"transactions":9,"vwap":2003},"2025-07-30",30.68,30.77,30.55,30.59,1415100,{"date":2006,"open":2007,"high":2008,"low":1974,"close":1967,"change":904,"percent_change":904,"volume":2009,"transactions":9,"vwap":1967},"2025-07-29",30.89,30.93,776200,{"date":2011,"open":2008,"high":2008,"low":2012,"close":1967,"change":2013,"percent_change":1431,"volume":2014,"transactions":9,"vwap":1967},"2025-07-28",30.79,-0.2,924700,{"date":2016,"open":1949,"high":1947,"low":2017,"close":2018,"change":539,"percent_change":585,"volume":2019,"transactions":9,"vwap":2018},"2025-07-25",30.91,31.049999,829600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2024,"change":2013,"percent_change":1431,"volume":2025,"transactions":9,"vwap":2024},"2025-07-24",31.21,31.26,31.11,1218000,{"date":2027,"open":2028,"high":1902,"low":2028,"close":1902,"change":920,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1902},"2025-07-23",31.15,1.07,1934400,{"date":2032,"open":2033,"high":1953,"low":2034,"close":2035,"change":1016,"percent_change":701,"volume":2036,"transactions":9,"vwap":2035},"2025-07-22",30.9,30.78,30.98,1073800,{"date":2038,"open":2039,"high":1941,"low":2040,"close":1955,"change":753,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1955},"2025-07-21",30.86,30.83,0.65,929000,{"date":2044,"open":2033,"high":2045,"low":2046,"close":2046,"change":539,"percent_change":585,"volume":2047,"transactions":9,"vwap":2046},"2025-07-18",30.96,30.75,611300,{"date":2049,"open":2003,"high":2050,"low":2003,"close":2050,"change":753,"percent_change":2041,"volume":2051,"transactions":9,"vwap":2050},"2025-07-17",30.81,1311800,{"date":2053,"open":2054,"high":1975,"low":2055,"close":2056,"change":413,"percent_change":1078,"volume":2057,"transactions":9,"vwap":2056},"2025-07-16",30.44,30.36,30.61,1691100,{"date":2059,"open":1982,"high":2060,"low":2061,"close":2062,"change":753,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-15",30.54,30.39,30.46,0.66,1526100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":72,"percent_change":1504,"volume":2070,"transactions":9,"vwap":2068},"2025-07-14",30.15,30.26,30.14,3712700,{"date":2072,"open":2073,"high":2073,"low":2067,"close":2074,"change":539,"percent_change":2013,"volume":2075,"transactions":9,"vwap":2074},"2025-07-11",30.23,30.19,422900,{"date":2077,"open":2078,"high":2068,"low":2079,"close":2078,"change":1017,"percent_change":366,"volume":2080,"transactions":9,"vwap":2078},"2025-07-10",30.25,30.11,610100,{"date":2082,"open":2083,"high":2078,"low":2079,"close":2084,"change":295,"percent_change":1498,"volume":2085,"transactions":9,"vwap":2084},"2025-07-09",30.24,30.17,566400,{"date":2087,"open":2068,"high":2088,"low":2084,"close":2078,"change":885,"percent_change":414,"volume":2089,"transactions":9,"vwap":2078},"2025-07-08",30.28,603800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":810,"percent_change":1638,"volume":2096,"transactions":9,"vwap":2095},"2025-07-07",30.21,30.3,30.07,30.13,809600,{"date":2098,"open":1987,"high":2099,"low":2100,"close":2101,"change":885,"percent_change":414,"volume":2102,"transactions":9,"vwap":2101},"2025-07-03",30.48,30.35,30.47,988700,{"date":2104,"open":2069,"high":2055,"low":2079,"close":2100,"change":701,"percent_change":920,"volume":2105,"transactions":9,"vwap":2100},"2025-07-02",990600,{"date":2107,"open":1988,"high":2108,"low":2084,"close":2078,"change":316,"percent_change":835,"volume":2109,"transactions":9,"vwap":2078},"2025-07-01",30.29,910000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2069,"change":1016,"percent_change":701,"volume":2115,"transactions":9,"vwap":2069},"2025-06-30",30.030001,30.18,29.93,1721300,{"date":2117,"open":2079,"high":2113,"low":2112,"close":2079,"change":584,"percent_change":385,"volume":2118,"transactions":9,"vwap":2079},"2025-06-27",1403000,{"date":2120,"open":2121,"high":2122,"low":2112,"close":2113,"change":433,"percent_change":211,"volume":2123,"transactions":9,"vwap":2113},"2025-06-26",30.040001,30.22,1372400,{"date":2125,"open":2114,"high":2126,"low":2127,"close":2128,"change":1328,"percent_change":1016,"volume":2129,"transactions":9,"vwap":2128},"2025-06-25",29.96,29.86,29.94,1600800,{"date":2131,"open":2132,"high":2114,"low":2132,"close":2114,"change":1037,"percent_change":1481,"volume":2133,"transactions":9,"vwap":2114},"2025-06-24",29.62,1233900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1118,"percent_change":1087,"volume":2140,"transactions":9,"vwap":2139},"2025-06-23",29.040001,29.29,28.97,29.25,902900,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2136,"change":1498,"percent_change":823,"volume":2145,"transactions":9,"vwap":2136},"2025-06-20",29.39,29.02,743300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":395,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-18",29.34,29.4,29.24,29.3,-0.31,739600,{"date":2155,"open":2156,"high":2157,"low":2148,"close":2143,"change":817,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2143},"2025-06-17",29.55,29.59,-1.21,706900,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":604,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-16",29.72,29.9,29.75,1.05,583300,{"date":2168,"open":2149,"high":2169,"low":2170,"close":2171,"change":851,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-06-13",29.53,29.35,29.44,-1.54,582000,{"date":2175,"open":2176,"high":2163,"low":2164,"close":2163,"change":1016,"percent_change":701,"volume":2177,"transactions":9,"vwap":2163},"2025-06-12",29.81,858900,{"date":2179,"open":2180,"high":2126,"low":2181,"close":2182,"change":467,"percent_change":458,"volume":2183,"transactions":9,"vwap":2182},"2025-06-11",29.95,29.82,29.87,1122400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2181,"change":736,"percent_change":1711,"volume":2189,"transactions":9,"vwap":2181},"2025-06-10",29.76,29.83,29.66,824900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":753,"percent_change":1037,"volume":2196,"transactions":9,"vwap":2195},"2025-06-09",29.5,29.64,29.47,29.6,603000,{"date":2198,"open":2199,"high":2149,"low":2139,"close":2149,"change":413,"percent_change":914,"volume":2200,"transactions":9,"vwap":2149},"2025-06-06",29.28,624900,{"date":2202,"open":2203,"high":2149,"low":2204,"close":2139,"change":72,"percent_change":433,"volume":2205,"transactions":9,"vwap":2139},"2025-06-05",29.38,29.2,995000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":604,"percent_change":2029,"volume":2212,"transactions":9,"vwap":2211},"2025-06-04",29.12,29.22,29.059999,29.18,1872600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1016,"percent_change":701,"volume":2219,"transactions":9,"vwap":2218},"2025-06-03",28.84,28.89,28.75,28.87,920200,{"date":2221,"open":2222,"high":2215,"low":2223,"close":2215,"change":736,"percent_change":891,"volume":2224,"transactions":9,"vwap":2215},"2025-06-02",28.73,28.63,1061200,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":1637,"percent_change":1055,"volume":2230,"transactions":9,"vwap":2229},"2025-05-30",28.76,28.48,28.62,1291300,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":701,"percent_change":1419,"volume":2236,"transactions":9,"vwap":2235},"2025-05-29",29.13,28.9,29,907600,{"date":2238,"open":2239,"high":2138,"low":2218,"close":2234,"change":221,"percent_change":987,"volume":2240,"transactions":9,"vwap":2234},"2025-05-28",28.96,583700,{"date":2242,"open":2136,"high":2208,"low":2138,"close":2243,"change":243,"percent_change":1637,"volume":2244,"transactions":9,"vwap":2243},"2025-05-27",29.08,643900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1393,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-23",28.99,29.23,28.95,29.19,0.45,669600,{"date":2254,"open":2255,"high":2256,"low":2247,"close":2210,"change":395,"percent_change":2152,"volume":2257,"transactions":9,"vwap":2210},"2025-05-22",29.030001,29.15,517500,{"date":2259,"open":2151,"high":2143,"low":2260,"close":2256,"change":295,"percent_change":253,"volume":2261,"transactions":9,"vwap":2256},"2025-05-21",29.11,609600,{"date":2263,"open":2233,"high":2248,"low":2208,"close":2248,"change":190,"percent_change":680,"volume":2264,"transactions":9,"vwap":2248},"2025-05-20",1339600,{"date":2266,"open":2235,"high":2199,"low":2239,"close":2199,"change":1017,"percent_change":366,"volume":2267,"transactions":9,"vwap":2199},"2025-05-19",594200,{"date":2269,"open":2256,"high":2204,"low":2210,"close":2204,"change":904,"percent_change":904,"volume":2270,"transactions":9,"vwap":2204},"2025-05-16",774700,{"date":2272,"open":2273,"high":2204,"low":2136,"close":2204,"change":1509,"percent_change":336,"volume":2274,"transactions":9,"vwap":2204},"2025-05-15",29.17,613800,{"date":2276,"open":2150,"high":2151,"low":2273,"close":2150,"change":736,"percent_change":1480,"volume":2277,"transactions":9,"vwap":2150},"2025-05-14",674000,{"date":2279,"open":2280,"high":2281,"low":2217,"close":2144,"change":1462,"percent_change":967,"volume":2282,"transactions":9,"vwap":2144},"2025-05-13",28.82,29.1,841100,{"date":2284,"open":2235,"high":2235,"low":2215,"close":2285,"change":305,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-05-12",28.98,2.44,609400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1504,"percent_change":870,"volume":2294,"transactions":9,"vwap":2293},"2025-05-09",28.37,28.44,28.24,28.29,636100,{"date":2296,"open":2292,"high":2297,"low":2298,"close":2298,"change":190,"percent_change":221,"volume":2299,"transactions":9,"vwap":2298},"2025-05-08",28.25,28.059999,566500,{"date":2301,"open":2292,"high":2292,"low":2302,"close":2303,"change":150,"percent_change":1280,"volume":2304,"transactions":9,"vwap":2303},"2025-05-07",28.049999,28.11,792200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":121,"percent_change":662,"volume":2311,"transactions":9,"vwap":2310},"2025-05-06",28.41,28.57,28.38,28.46,676000,{"date":2313,"open":2229,"high":2314,"low":2315,"close":2315,"change":1095,"percent_change":1770,"volume":2316,"transactions":9,"vwap":2315},"2025-05-05",28.71,28.58,825100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":403,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-02",28.43,28.47,28.3,28.4,2.71,831500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":466,"percent_change":72,"volume":2331,"transactions":9,"vwap":2330},"2025-05-01",27.77,27.78,27.62,27.65,674200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":422,"percent_change":736,"volume":2338,"transactions":9,"vwap":2337},"2025-04-30",27.57,27.7,27.42,27.63,1187000,{"date":2340,"open":2341,"high":2329,"low":2341,"close":2334,"change":72,"percent_change":1086,"volume":2342,"transactions":9,"vwap":2334},"2025-04-29",27.51,786400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":422,"percent_change":736,"volume":2349,"transactions":9,"vwap":2348},"2025-04-28",27.46,27.56,27.38,27.5,724400,{"date":181,"open":2351,"high":2352,"low":177,"close":2352,"change":316,"percent_change":414,"volume":2353,"transactions":9,"vwap":2352},27.33,27.44,574000]