[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHK":3,"homepage-market-summary":30,"stock-historical-SCHK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHK","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 1000 Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0878,0.4064,"Quarterly",{"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},37.36,37.32,37.3885,37.19,37.49,-0.13,-0.35,938504.85961,37.6199,30.3,1384529.0915334143,96.4,2258,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"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":23,"price":150,"is_up":39},"Comm Services","XLC",111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.094999,1310857,478462701.974887,40.82,"2025-04-25",[182,185,194,205,216,226,235,246,255,266,274,284,293,303,312,322,333,344,354,363,373,382,390,397,405,413,424,431,440,450,457,465,472,480,486,494,503,509,518,526,534,541,548,554,562,569,578,586,597,608,617,626,634,643,651,659,669,677,688,698,709,719,727,732,740,744,750,757,763,769,777,784,791,800,807,813,818,823,829,835,840,847,854,861,866,871,877,882,888,893,897,901,906,912,915,920,925,930,937,941,948,954,959,964,970,975,980,987,993,1000,1006,1014,1021,1028,1035,1040,1046,1053,1061,1066,1073,1079,1087,1095,1104,1111,1118,1126,1133,1139,1147,1154,1161,1168,1176,1185,1192,1198,1204,1211,1216,1223,1230,1239,1244,1252,1259,1265,1273,1279,1286,1293,1300,1307,1311,1317,1323,1330,1336,1342,1347,1353,1359,1364,1370,1377,1383,1388,1395,1401,1406,1412,1418,1424,1430,1436,1440,1445,1449,1455,1460,1467,1472,1478,1482,1486,1490,1495,1500,1504,1509,1515,1521,1526,1530,1533,1538,1542,1546,1550,1557,1563,1568,1572,1576,1582,1588,1592,1596,1599,1602,1606,1610,1614,1618,1621,1625,1630,1638,1645,1653,1658,1665,1674,1679,1684,1689,1692,1698,1703,1708,1712,1719,1722,1726,1730,1733,1736,1740,1744,1750,1756,1760,1765,1771,1777,1782,1786,1792,1800,1805,1810,1814,1817,1821,1825,1830,1836,1841,1848,1852,1856,1859,1863,1866,1871,1875,1880,1883,1887,1892,1898,1902,1907,1910,1916,1922,1929,1934,1939,1946,1952,1958,1965,1973,1978,1984,1989,1992,1997,2000,2005,2011,2015,2021,2027,2034,2040,2047,2054,2059,2065,2071,2076,2081,2087,2091,2097,2102,2107,2114,2119,2125,2132,2137,2143,2149,2155,2161,2166,2172,2178,2185,2193,2199,2205,2212,2218,2225,2230,2237,2244,2249,2255,2261,2266,2271,2278,2283,2289,2294,2301,2307,2314,2323,2331,2338,2345,2352,2356,2359,2364,2370,2375,2381,2388,2395,2402,2408,2415,2420,2427,2433,2439,2446],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1746,37.3291,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",37.45,37.618,0.19,0.51,1333152.288381,2056,37.5329,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",37.05,37.375,37.0171,37.3,0.28,0.76,948638.202869,1842,37.2687,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",37.06,37.1701,36.91,37.02,0.26,0.71,1275983.958395,2404,37.032,{"date":217,"open":218,"high":219,"low":220,"close":218,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",36.76,36.825,36.5,0.1,0.27,1612193.591896,2954,36.6958,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":38,"volume":232,"transactions":233,"vwap":234},"2026-09-30",36.84,36.99,36.66,-0.08,1919423.393507,2861,36.8817,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",36.88,36.93,36.6473,36.74,-0.05,-0.14,1549220.224219,2243,36.7194,{"date":247,"open":248,"high":229,"low":249,"close":250,"change":101,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",36.95,36.7199,36.79,-0.81,1608971.717668,2767,36.8538,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",37.01,37.1301,36.865,37.09,0.18,0.49,1690923.333593,2426,37.0495,{"date":267,"open":268,"high":229,"low":269,"close":209,"change":270,"percent_change":231,"volume":271,"transactions":272,"vwap":273},"2026-09-24",36.77,36.73,-0.03,1475729.094881,2692,36.8611,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",37.21,36.89,36.94,-0.38,-1.02,1873713.123463,2586,36.9886,{"date":285,"open":17,"high":286,"low":287,"close":18,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",37.4,37.2899,0.01,0.03,1570096.204742,1922,37.3299,{"date":294,"open":295,"high":197,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",36.98,36.96,37.31,0.55,1.5,4318464.581869,1780,37.3026,{"date":304,"open":268,"high":305,"low":306,"close":218,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",36.82,36.59,0.04,0.11,1442658.665859,1965,36.6747,{"date":313,"open":218,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",36.8143,36.615,36.72,0.41,1.13,768353.910442,1686,36.7093,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",36.57,36.685,36.0999,36.31,-0.17,-0.47,1576428.161542,2632,36.4746,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",36.6,36.64,36.435,36.48,-0.18,-0.49,1608766.834788,2019,36.483,{"date":345,"open":346,"high":347,"low":348,"close":230,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",36.55,36.7862,36.5199,-0.16,-0.43,2165149.590531,2456,36.6797,{"date":355,"open":305,"high":356,"low":357,"close":305,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",36.9228,36.7885,0.32,0.88,1208153.083677,2164,36.8594,{"date":364,"open":365,"high":366,"low":367,"close":220,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",36.52,36.62,36.47,-0.23,-0.63,1252595.625283,2365,36.5421,{"date":374,"open":375,"high":375,"low":376,"close":269,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",36.85,36.6792,-0.2,-0.54,1830544.522384,1955,36.7536,{"date":383,"open":384,"high":385,"low":277,"close":238,"change":46,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",37.08,37.1196,-0.57,1578322.004177,2327,36.9961,{"date":391,"open":20,"high":392,"low":384,"close":393,"change":22,"percent_change":23,"volume":394,"transactions":395,"vwap":396},"2026-09-04",37.24,37.14,1597355.827334,2160,37.1325,{"date":398,"open":257,"high":297,"low":229,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",37.27,0.4,1.08,1562182.406731,2098,37.2128,{"date":406,"open":240,"high":407,"low":408,"close":409,"change":261,"percent_change":262,"volume":410,"transactions":411,"vwap":412},"2026-09-02",36.92,36.6961,36.87,1635847.433766,2045,36.8609,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",36.75,36.845,36.61,36.69,-0.28,-0.76,2079962.788926,2643,36.7447,{"date":425,"open":210,"high":210,"low":426,"close":427,"change":121,"percent_change":116,"volume":428,"transactions":429,"vwap":430},"2026-08-31",36.8601,36.97,2202123.754452,2923,36.9209,{"date":432,"open":433,"high":434,"low":435,"close":260,"change":436,"percent_change":101,"volume":437,"transactions":438,"vwap":439},"2026-08-28",37.26,37.3799,37.055,-0.11,2055628.685299,2386,37.1922,{"date":441,"open":260,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",37.265,37.03,37.2,0.25,0.68,2315296.028683,2460,37.1831,{"date":451,"open":209,"high":452,"low":453,"close":248,"change":288,"percent_change":289,"volume":454,"transactions":455,"vwap":456},"2026-08-26",37.0299,36.8606,2342729.848455,2269,36.9388,{"date":458,"open":427,"high":459,"low":219,"close":278,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",37,0.09,0.24,2311221.043536,2432,36.9127,{"date":466,"open":467,"high":278,"low":468,"close":375,"change":436,"percent_change":101,"volume":469,"transactions":470,"vwap":471},"2026-08-24",36.9,36.78,1126791.38409,1891,36.8607,{"date":473,"open":295,"high":474,"low":475,"close":296,"change":476,"percent_change":477,"volume":478,"transactions":422,"vwap":479},"2026-08-21",37.0501,36.8897,0.17,0.46,1372199.087278,36.9766,{"date":481,"open":229,"high":196,"low":468,"close":250,"change":116,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",-0.86,1934042.681098,2540,36.9029,{"date":487,"open":488,"high":442,"low":489,"close":490,"change":72,"percent_change":189,"volume":491,"transactions":492,"vwap":493},"2026-08-19",37.16,37.07,37.11,2301924.197704,1797,37.1136,{"date":495,"open":490,"high":496,"low":257,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",37.15,37.04,-0.27,-0.72,773909.122206,1577,37.0724,{"date":504,"open":21,"high":505,"low":199,"close":297,"change":339,"percent_change":106,"volume":506,"transactions":507,"vwap":508},"2026-08-17",37.54,788491.021979,1723,37.3648,{"date":510,"open":511,"high":511,"low":512,"close":21,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",37.61,37.44,-0.07,-0.19,939098.130529,2481,37.478,{"date":519,"open":286,"high":25,"low":520,"close":521,"change":445,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",37.3962,37.56,0.67,1183923.178128,1909,37.5294,{"date":527,"open":528,"high":528,"low":529,"close":297,"change":308,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",37.42,37.245,0.3,927526.178641,1663,37.3197,{"date":535,"open":17,"high":536,"low":496,"close":444,"change":537,"percent_change":498,"volume":538,"transactions":539,"vwap":540},"2026-08-11",37.3855,-0.1,684665.84414,1816,37.2131,{"date":542,"open":199,"high":543,"low":544,"close":199,"change":545,"percent_change":270,"volume":546,"transactions":547,"vwap":199},"2026-08-10",37.3969,37.243,-0.01,1039819.878679,3550,{"date":549,"open":276,"high":550,"low":393,"close":297,"change":445,"percent_change":522,"volume":551,"transactions":552,"vwap":553},"2026-08-07",37.34,763937.118978,3484,37.2663,{"date":555,"open":556,"high":557,"low":257,"close":207,"change":558,"percent_change":349,"volume":559,"transactions":560,"vwap":561},"2026-08-06",37.13,37.23,-0.06,607977.642572,2774,37.0783,{"date":563,"open":564,"high":187,"low":490,"close":565,"change":558,"percent_change":349,"volume":566,"transactions":567,"vwap":568},"2026-08-05",37.41,37.12,1032606.174447,3821,37.2242,{"date":570,"open":230,"high":571,"low":572,"close":573,"change":522,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",37.295,36.65,37.18,1.84,1029121.143978,3636,37.1384,{"date":579,"open":580,"high":324,"low":580,"close":581,"change":190,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",36.08,36.51,1.42,818453.932901,2483,36.4551,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",35.93,36.09,35.58,36,0.22,0.61,936625.641757,3034,35.932,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",35.5,35.794395,35.43,35.78,0.58,1.65,762664.05077,2255,35.6794,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":378,"percent_change":136,"volume":614,"transactions":615,"vwap":616},"2026-07-29",35.7,35.82,35.18,35.2,482700.488724,2671,35.4743,{"date":618,"open":619,"high":620,"low":599,"close":621,"change":622,"percent_change":592,"volume":623,"transactions":624,"vwap":625},"2026-07-28",35.62,35.825,35.74,0.08,835818.383018,2029,35.7223,{"date":627,"open":628,"high":629,"low":599,"close":630,"change":289,"percent_change":622,"volume":631,"transactions":632,"vwap":633},"2026-07-27",35.94,35.96,35.66,1008790.072661,2429,35.6114,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":307,"percent_change":308,"volume":640,"transactions":641,"vwap":642},"2026-07-24",35.6,35.8501,35.555,35.63,741003.535819,1757,35.6709,{"date":644,"open":639,"high":602,"low":645,"close":646,"change":350,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",35.46,35.59,-1.19,614397.834529,2002,35.591,{"date":652,"open":591,"high":653,"low":654,"close":655,"change":241,"percent_change":242,"volume":656,"transactions":657,"vwap":658},"2026-07-22",36.1495,35.98,36.02,730547.783757,1468,36.0748,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":530,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",35.97,36.1,35.88,36.07,0.84,796602.635833,1739,36.0604,{"date":670,"open":671,"high":580,"low":672,"close":673,"change":513,"percent_change":377,"volume":674,"transactions":675,"vwap":676},"2026-07-20",36.01,35.75,35.77,1130135.458335,2176,35.8693,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",35.76,36.025,35.72,35.84,-0.36,-0.99,852158.127637,2581,35.9076,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":514,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",36.25,36.37,36.055,36.2,-0.52,894176.157075,2001,36.2209,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",36.35,36.4301,36.165,36.39,0.13,0.36,1038512.66381,2088,36.3026,{"date":710,"open":693,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",36.325,36.12,36.26,0.14,0.39,957452.410458,2182,36.2607,{"date":720,"open":721,"high":722,"low":723,"close":712,"change":419,"percent_change":95,"volume":724,"transactions":725,"vwap":726},"2026-07-13",36.27,36.3499,36.065,845895.222398,1998,36.1655,{"date":728,"open":721,"high":729,"low":589,"close":730,"change":704,"percent_change":705,"volume":731,"transactions":9,"vwap":730},"2026-07-10",36.415,36.4,535300,{"date":733,"open":734,"high":735,"low":736,"close":721,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":721},"2026-07-09",36.029999,36.297,35.99,0.31,0.86,514100,{"date":741,"open":663,"high":654,"low":742,"close":629,"change":22,"percent_change":683,"volume":743,"transactions":9,"vwap":629},"2026-07-08",35.67,303800,{"date":745,"open":746,"high":690,"low":747,"close":589,"change":339,"percent_change":748,"volume":749,"transactions":9,"vwap":589},"2026-07-07",36.22,35.965,-0.5,851300,{"date":751,"open":752,"high":753,"low":754,"close":721,"change":530,"percent_change":755,"volume":756,"transactions":9,"vwap":721},"2026-07-06",36.16,36.33,36.11,0.83,663200,{"date":758,"open":759,"high":760,"low":621,"close":661,"change":761,"percent_change":436,"volume":762,"transactions":9,"vwap":661},"2026-07-02",36.099998,36.295,-0.04,373300,{"date":764,"open":736,"high":765,"low":766,"close":767,"change":241,"percent_change":242,"volume":768,"transactions":9,"vwap":767},"2026-07-01",36.21,35.87,36.0099983,406500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":211,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-30",35.8,36.13,35.79,36.060001,0.73,497900,{"date":778,"open":646,"high":779,"low":780,"close":771,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":771},"2026-06-29",35.815,35.36,0.48,1.36,942300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":231,"percent_change":368,"volume":790,"transactions":9,"vwap":789},"2026-06-26",35.17,35.551,35.11,35.32,618600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-25",35.65,35.68,35.25,35.4,0.02,0.06,789600,{"date":801,"open":802,"high":681,"low":803,"close":804,"change":121,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-24",35.45,35.29,35.38,-0.34,738100,{"date":808,"open":645,"high":673,"low":809,"close":599,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":599},"2026-06-23",35.42,-0.51,-1.42,351400,{"date":814,"open":752,"high":721,"low":815,"close":767,"change":121,"percent_change":816,"volume":817,"transactions":9,"vwap":767},"2026-06-22",35.945,-0.33,588800,{"date":819,"open":752,"high":820,"low":661,"close":772,"change":715,"percent_change":821,"volume":822,"transactions":9,"vwap":772},"2026-06-18",36.18,1.09,680300,{"date":824,"open":825,"high":721,"low":630,"close":621,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":621},"2026-06-17",36.23,-0.44,-1.22,1740200,{"date":830,"open":831,"high":832,"low":833,"close":820,"change":46,"percent_change":126,"volume":834,"transactions":9,"vwap":820},"2026-06-16",36.36,36.44,36.155,531200,{"date":836,"open":690,"high":837,"low":690,"close":703,"change":593,"percent_change":838,"volume":839,"transactions":9,"vwap":703},"2026-06-15",36.49,1.7,676100,{"date":841,"open":842,"high":843,"low":844,"close":602,"change":189,"percent_change":845,"volume":846,"transactions":9,"vwap":602},"2026-06-12",35.71,35.905,35.47,0.53,875900,{"date":848,"open":849,"high":794,"low":850,"close":646,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":646},"2026-06-11",35.12,34.94,0.62,1.77,1126800,{"date":855,"open":789,"high":646,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",34.95,34.97,-0.56,-1.58,983600,{"date":862,"open":682,"high":767,"low":863,"close":864,"change":231,"percent_change":38,"volume":865,"transactions":9,"vwap":864},"2026-06-09",34.805,35.53,1209800,{"date":867,"open":773,"high":868,"low":590,"close":869,"change":460,"percent_change":445,"volume":870,"transactions":9,"vwap":869},"2026-06-08",35.91,35.61,2276800,{"date":872,"open":690,"high":721,"low":601,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-05",35.52,-0.98,-2.68,1344300,{"date":878,"open":765,"high":346,"low":879,"close":220,"change":261,"percent_change":880,"volume":881,"transactions":9,"vwap":220},"2026-06-04",36.205,0.5,551400,{"date":883,"open":884,"high":884,"low":327,"close":885,"change":498,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-03",36.56,36.32,-0.74,748700,{"date":889,"open":367,"high":890,"low":891,"close":306,"change":460,"percent_change":445,"volume":892,"transactions":9,"vwap":306},"2026-06-02",36.625,36.45,453200,{"date":894,"open":895,"high":335,"low":327,"close":220,"change":221,"percent_change":222,"volume":896,"transactions":9,"vwap":220},"2026-06-01",36.34,1069000,{"date":898,"open":691,"high":899,"low":885,"close":730,"change":460,"percent_change":445,"volume":900,"transactions":9,"vwap":730},"2026-05-29",36.475,1044300,{"date":902,"open":664,"high":895,"low":903,"close":327,"change":904,"percent_change":603,"volume":905,"transactions":9,"vwap":327},"2026-05-28",36.044998,0.21,576000,{"date":907,"open":908,"high":752,"low":909,"close":759,"change":910,"percent_change":910,"volume":911,"transactions":9,"vwap":759},"2026-05-27",36.15,36.0050011,0,824300,{"date":913,"open":664,"high":820,"low":767,"close":759,"change":211,"percent_change":775,"volume":914,"transactions":9,"vwap":759},"2026-05-26",567000,{"date":916,"open":682,"high":591,"low":771,"close":682,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":682},"2026-05-22",0.15,0.42,938500,{"date":921,"open":922,"high":773,"low":601,"close":923,"change":798,"percent_change":476,"volume":924,"transactions":9,"vwap":923},"2026-05-21",35.48,35.69,1768300,{"date":926,"open":789,"high":927,"low":795,"close":639,"change":400,"percent_change":928,"volume":929,"transactions":9,"vwap":639},"2026-05-20",35.64,1.14,902300,{"date":931,"open":932,"high":933,"low":788,"close":934,"change":38,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-19",35.28,35.405,35.23,-0.62,1031800,{"date":938,"open":873,"high":636,"low":939,"close":802,"change":761,"percent_change":436,"volume":940,"transactions":9,"vwap":802},"2026-05-18",35.22,729100,{"date":942,"open":793,"high":923,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",35.435,35.49,-0.45,-1.25,567400,{"date":949,"open":950,"high":909,"low":681,"close":628,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":628},"2026-05-14",35.73,0.29,0.81,251800,{"date":955,"open":844,"high":950,"low":956,"close":793,"change":189,"percent_change":957,"volume":958,"transactions":9,"vwap":793},"2026-05-13",35.34,0.54,280400,{"date":960,"open":802,"high":961,"low":786,"close":645,"change":962,"percent_change":161,"volume":963,"transactions":9,"vwap":645},"2026-05-12",35.495,-0.09,385400,{"date":965,"open":966,"high":869,"low":966,"close":967,"change":622,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-11",35.39,35.55,0.23,334100,{"date":971,"open":780,"high":972,"low":789,"close":844,"change":200,"percent_change":973,"volume":974,"transactions":9,"vwap":844},"2026-05-08",35.485,0.8,322500,{"date":976,"open":977,"high":977,"low":849,"close":978,"change":349,"percent_change":945,"volume":979,"transactions":9,"vwap":978},"2026-05-07",35.44,35.19,595400,{"date":981,"open":982,"high":804,"low":983,"close":984,"change":880,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-06",35.09,35.075001,35.35,1.43,479500,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":200,"percent_change":952,"volume":992,"transactions":9,"vwap":991},"2026-05-05",34.74,34.91,34.85,346900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":121,"percent_change":23,"volume":999,"transactions":9,"vwap":998},"2026-05-04",34.68,34.775,34.425,34.57,690100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":221,"percent_change":951,"volume":1005,"transactions":9,"vwap":1004},"2026-05-01",34.75,34.88,34.69,890300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":401,"volume":1013,"transactions":9,"vwap":1011},"2026-04-30",34.38,34.63,34.205,34.59,0.37,3243800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":145,"percent_change":558,"volume":1020,"transactions":9,"vwap":1019},"2026-04-29",34.25,34.26,34.099998,34.22,462500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":377,"percent_change":126,"volume":1027,"transactions":9,"vwap":1026},"2026-04-28",34.27,34.305,34.13,34.24,414000,{"date":1029,"open":1030,"high":1031,"low":1024,"close":1032,"change":1033,"percent_change":917,"volume":1034,"transactions":9,"vwap":1032},"2026-04-27",34.34,34.46,34.44,0.05,509300,{"date":1036,"open":1017,"high":1037,"low":1038,"close":1039,"change":211,"percent_change":201,"volume":768,"transactions":9,"vwap":1039},"2026-04-24",34.405,34.15,34.39,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1025,"change":349,"percent_change":329,"volume":1045,"transactions":9,"vwap":1025},"2026-04-23",34.21,34.325,33.83,676700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":173,"volume":1052,"transactions":9,"vwap":1049},"2026-04-22",34.2,34.29,34.16,0.34,357500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":38,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-21",34.28,34.32,33.9,33.95,-0.64,596400,{"date":1062,"open":1038,"high":1042,"low":1063,"close":1064,"change":761,"percent_change":121,"volume":1065,"transactions":9,"vwap":1064},"2026-04-20",34.040001,34.17,696200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1042,"change":918,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1042},"2026-04-17",34.02,34.335,34.0099983,1.24,1236000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1075,"change":622,"percent_change":461,"volume":1078,"transactions":9,"vwap":1075},"2026-04-16",33.79,33.84,33.65,536800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":445,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-15",33.53,33.725,33.45,33.71,0.75,540800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":400,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-14",33.17,33.47,33.16,33.46,1.21,1221600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-13",32.6,33.07,32.585,33.060001,0.35,1.07,733600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":761,"percent_change":121,"volume":1110,"transactions":9,"vwap":1109},"2026-04-10",32.83,32.835,32.668,32.71,1172900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":261,"percent_change":298,"volume":1117,"transactions":9,"vwap":1116},"2026-04-09",32.53,32.801,32.455,32.75,1411500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":952,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-08",32.63,32.66,32.37,32.57,2.55,1098900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":797,"percent_change":798,"volume":1132,"transactions":9,"vwap":1131},"2026-04-07",31.66,31.77,31.385,31.76,1355800,{"date":1134,"open":1135,"high":1129,"low":1136,"close":1137,"change":704,"percent_change":317,"volume":1138,"transactions":9,"vwap":1137},"2026-04-06",31.62,31.58,31.74,1198400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1033,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-02",31.15,31.71,31.07,31.61,0.16,2053600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":968,"percent_change":775,"volume":1153,"transactions":9,"vwap":1152},"2026-04-01",31.5,31.738,31.47,31.56,2208700,{"date":1155,"open":1156,"high":1130,"low":1157,"close":1158,"change":88,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-31",30.76,30.73,31.33,2.99,2611300,{"date":1162,"open":1163,"high":1164,"low":26,"close":1165,"change":242,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-30",30.82,30.83,30.42,-0.46,3126200,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-27",30.96,30.5,30.56,-0.53,-1.7,1001500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-26",31.39,31.555,31.075001,31.09,-0.55,-1.74,967200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":221,"percent_change":358,"volume":1191,"transactions":9,"vwap":1190},"2026-03-25",31.73,31.83,31.515,31.64,1349600,{"date":1193,"open":1194,"high":1187,"low":1195,"close":1196,"change":436,"percent_change":23,"volume":1197,"transactions":9,"vwap":1196},"2026-03-24",31.45,31.37,31.54,1529100,{"date":1199,"open":1137,"high":1200,"low":1136,"close":1201,"change":1012,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-23",31.995,31.65,1.18,2346700,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":340,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-20",31.7,31.115,31.28,-1.54,1547900,{"date":1212,"open":1144,"high":1213,"low":1214,"close":1129,"change":231,"percent_change":161,"volume":1215,"transactions":9,"vwap":1129},"2026-03-19",31.92,31.52,4222400,{"date":1217,"open":1218,"high":1219,"low":1188,"close":1220,"change":350,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-18",32.17,32.23,31.85,-1.33,1553800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":221,"percent_change":737,"volume":1229,"transactions":9,"vwap":1228},"2026-03-17",32.34,32.45,32.25,32.28,2306500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-16",32.14,32.32,32.09,32.18,0.33,1.04,1591000,{"date":1240,"open":1218,"high":1241,"low":1242,"close":1220,"change":339,"percent_change":858,"volume":1243,"transactions":9,"vwap":1220},"2026-03-13",32.33,31.805,2542800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":810,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-12",32.3,32.31,32.025002,32.029999,-1.57,1629000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":270,"percent_change":962,"volume":1258,"transactions":9,"vwap":1257},"2026-03-11",32.59,32.715,32.4,32.54,2290100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1123,"change":231,"percent_change":161,"volume":1264,"transactions":9,"vwap":1123},"2026-03-10",32.64,32.9,32.48,2969600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":951,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-09",32.049999,32.725,31.86,32.65,0.9,4738500,{"date":1274,"open":1275,"high":1113,"low":1219,"close":1276,"change":945,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-06",32.41,32.36,-1.37,2985300,{"date":1280,"open":1281,"high":1282,"low":1113,"close":1283,"change":377,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-05",32.85,33.029999,32.81,-0.61,3779100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":461,"percent_change":775,"volume":1292,"transactions":9,"vwap":1291},"2026-03-04",32.86,33.09,32.74,33.0099983,2179100,{"date":1294,"open":1295,"high":1296,"low":1219,"close":1297,"change":816,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-03",32.52,32.893,32.77,-1,3136300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":289,"percent_change":460,"volume":1306,"transactions":9,"vwap":1305},"2026-03-02",32.69,33.192,32.675,33.099998,3328900,{"date":1308,"open":1309,"high":1289,"low":1281,"close":1098,"change":349,"percent_change":106,"volume":1310,"transactions":9,"vwap":1098},"2026-02-27",32.93,2953600,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":349,"percent_change":106,"volume":1316,"transactions":9,"vwap":1315},"2026-02-26",33.4,32.98,33.23,3414300,{"date":1318,"open":1315,"high":1319,"low":1315,"close":1320,"change":200,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-25",33.407,33.39,0.85,1163700,{"date":1324,"open":1106,"high":1325,"low":1326,"close":1327,"change":211,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-24",33.152,32.765,33.11,0.79,2238700,{"date":1331,"open":1332,"high":1315,"low":1333,"close":1281,"change":279,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1281},"2026-02-23",33.13,32.755,-1.14,3918500,{"date":1337,"open":1262,"high":1338,"low":1339,"close":1315,"change":968,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1315},"2026-02-20",33.25,32.87,0.7,3905500,{"date":1343,"open":1344,"high":1098,"low":1288,"close":1345,"change":962,"percent_change":498,"volume":1346,"transactions":9,"vwap":1345},"2026-02-19",32.97,33,2649400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1289,"change":189,"percent_change":603,"volume":1352,"transactions":9,"vwap":1289},"2026-02-18",32.96,33.224,32.915,2879400,{"date":1354,"open":1297,"high":1355,"low":1356,"close":1262,"change":307,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1262},"2026-02-17",33.0050011,32.56,0.12,3596900,{"date":1360,"open":1361,"high":1098,"low":1362,"close":1288,"change":1033,"percent_change":917,"volume":1363,"transactions":9,"vwap":1288},"2026-02-13",32.84,32.627,1795200,{"date":1365,"open":1092,"high":1366,"low":1367,"close":1283,"change":1173,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1283},"2026-02-12",33.51,32.768,-1.59,2364800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":545,"percent_change":270,"volume":1376,"transactions":9,"vwap":1375},"2026-02-11",33.58,33.59,33.2,33.34,805600,{"date":1378,"open":1379,"high":1380,"low":1375,"close":1381,"change":537,"percent_change":101,"volume":1382,"transactions":9,"vwap":1381},"2026-02-10",33.48,33.567,33.35,1947000,{"date":1384,"open":1385,"high":1386,"low":1089,"close":1083,"change":476,"percent_change":190,"volume":1387,"transactions":9,"vwap":1083},"2026-02-09",33.21,33.532,1175800,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":446,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-06",32.79,33.345,33.28,2.09,1504300,{"date":1396,"open":1397,"high":1262,"low":1295,"close":1097,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1097},"2026-02-05",32.76,-0.42,-1.27,1522700,{"date":1402,"open":1403,"high":1338,"low":1390,"close":1404,"change":349,"percent_change":106,"volume":1405,"transactions":9,"vwap":1404},"2026-02-04",33.22,33.02,1041000,{"date":1407,"open":1408,"high":1081,"low":1409,"close":1410,"change":498,"percent_change":251,"volume":1411,"transactions":9,"vwap":1410},"2026-02-03",33.5,32.899,33.18,2907400,{"date":1413,"open":1089,"high":1414,"low":1415,"close":1083,"change":189,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1083},"2026-02-02",33.522,33.167,0.57,1159400,{"date":1419,"open":1420,"high":1313,"low":1421,"close":1422,"change":328,"percent_change":810,"volume":1423,"transactions":9,"vwap":1422},"2026-01-30",33.3,33.055,33.26,1406900,{"date":1425,"open":1426,"high":1427,"low":1345,"close":1428,"change":513,"percent_change":46,"volume":1429,"transactions":9,"vwap":1428},"2026-01-29",33.56,33.575,33.43,1008400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1408,"change":545,"percent_change":270,"volume":1435,"transactions":9,"vwap":1408},"2026-01-28",33.6,33.621,33.44,1371300,{"date":1437,"open":1090,"high":1426,"low":1438,"close":1366,"change":1357,"percent_change":705,"volume":1439,"transactions":9,"vwap":1366},"2026-01-27",33.42,462900,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1320,"change":1145,"percent_change":781,"volume":1444,"transactions":9,"vwap":1320},"2026-01-26",33.27,33.455,482800,{"date":1446,"open":1315,"high":1447,"low":1091,"close":1315,"change":270,"percent_change":962,"volume":1448,"transactions":9,"vwap":1315},"2026-01-23",33.315,525300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1422,"change":189,"percent_change":1416,"volume":1454,"transactions":9,"vwap":1422},"2026-01-22",33.29,33.359,33.15,510500,{"date":1456,"open":1457,"high":1315,"low":1458,"close":1098,"change":1012,"percent_change":318,"volume":1459,"transactions":9,"vwap":1098},"2026-01-21",32.8,32.73,1235400,{"date":1461,"open":1262,"high":1462,"low":1121,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-20",33.040001,32.7,-0.67,-2.01,902700,{"date":1468,"open":1092,"high":1469,"low":1420,"close":1470,"change":145,"percent_change":558,"volume":1471,"transactions":9,"vwap":1470},"2026-01-16",33.485,33.37,711200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1320,"change":221,"percent_change":530,"volume":1477,"transactions":9,"vwap":1320},"2026-01-15",33.49,33.55,33.355,702500,{"date":1479,"open":1480,"high":1381,"low":1289,"close":1451,"change":349,"percent_change":106,"volume":1481,"transactions":9,"vwap":1451},"2026-01-14",33.32,1012200,{"date":1483,"open":1081,"high":1426,"low":1484,"close":1083,"change":558,"percent_change":339,"volume":1485,"transactions":9,"vwap":1083},"2026-01-13",33.338,831800,{"date":1487,"open":1451,"high":1488,"low":1451,"close":1366,"change":72,"percent_change":904,"volume":1489,"transactions":9,"vwap":1366},"2026-01-12",33.548,401900,{"date":1491,"open":1420,"high":1492,"low":1403,"close":1434,"change":904,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1434},"2026-01-09",33.506,0.63,1135100,{"date":1496,"open":1374,"high":1497,"low":1498,"close":1315,"change":145,"percent_change":558,"volume":1499,"transactions":9,"vwap":1315},"2026-01-08",33.288,33.14,694100,{"date":1501,"open":1381,"high":1502,"low":1315,"close":1338,"change":436,"percent_change":816,"volume":1503,"transactions":9,"vwap":1338},"2026-01-07",33.446,626000,{"date":1505,"open":1498,"high":1470,"low":1332,"close":1506,"change":461,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-06",33.36,0.72,544600,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":968,"percent_change":1340,"volume":1514,"transactions":9,"vwap":1513},"2026-01-05",33.049999,33.201,33.12,728300,{"date":1516,"open":1344,"high":1517,"low":1518,"close":1519,"change":460,"percent_change":222,"volume":1520,"transactions":9,"vwap":1519},"2026-01-02",33.035,32.72,32.89,878900,{"date":1522,"open":1098,"high":1098,"low":1523,"close":1457,"change":1524,"percent_change":81,"volume":1525,"transactions":9,"vwap":1457},"2025-12-31",32.791,-0.26,507900,{"date":1527,"open":1305,"high":1498,"low":1282,"close":1100,"change":241,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1100},"2025-12-30",-0.15,1165000,{"date":1531,"open":1305,"high":1089,"low":1404,"close":1327,"change":436,"percent_change":816,"volume":1532,"transactions":9,"vwap":1327},"2025-12-29",1105200,{"date":1534,"open":1338,"high":1535,"low":1536,"close":1403,"change":910,"percent_change":910,"volume":1537,"transactions":9,"vwap":1403},"2025-12-26",33.286,33.175,814100,{"date":1539,"open":1327,"high":1540,"low":1327,"close":1403,"change":460,"percent_change":222,"volume":1541,"transactions":9,"vwap":1403},"2025-12-24",33.255,460300,{"date":1543,"open":1349,"high":1332,"low":1544,"close":1332,"change":704,"percent_change":715,"volume":1545,"transactions":9,"vwap":1332},"2025-12-23",32.95,748200,{"date":1547,"open":1309,"high":1548,"low":1262,"close":1345,"change":592,"percent_change":522,"volume":1549,"transactions":9,"vwap":1345},"2025-12-22",33.023998,1444900,{"date":1551,"open":1254,"high":1552,"low":1553,"close":1554,"change":530,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-19",32.806,32.58,32.78,0.92,1758800,{"date":1558,"open":1295,"high":1559,"low":1560,"close":1263,"change":445,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1263},"2025-12-18",32.68,32.398,0.78,1467200,{"date":1564,"open":1270,"high":1121,"low":1565,"close":1219,"change":683,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1219},"2025-12-17",32.22,-1.1,2501900,{"date":1569,"open":1570,"high":1302,"low":1256,"close":1254,"change":231,"percent_change":156,"volume":1571,"transactions":9,"vwap":1254},"2025-12-16",32.62,1480600,{"date":1573,"open":1309,"high":1309,"low":1570,"close":1574,"change":513,"percent_change":46,"volume":1575,"transactions":9,"vwap":1574},"2025-12-15",32.67,1462800,{"date":1577,"open":1578,"high":1305,"low":1579,"close":1290,"change":279,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1290},"2025-12-12",33.080002,32.621,-1.15,1511700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1513,"change":460,"percent_change":222,"volume":1587,"transactions":9,"vwap":1513},"2025-12-11",32.92,33.125,32.785,2016400,{"date":1589,"open":1390,"high":1590,"low":1518,"close":1282,"change":917,"percent_change":477,"volume":1591,"transactions":9,"vwap":1282},"2025-12-10",33.095001,2007100,{"date":1593,"open":1262,"high":1291,"low":1594,"close":1594,"change":761,"percent_change":121,"volume":1595,"transactions":9,"vwap":1594},"2025-12-09",32.88,755200,{"date":1597,"open":1098,"high":1098,"low":1106,"close":1584,"change":436,"percent_change":816,"volume":1598,"transactions":9,"vwap":1584},"2025-12-08",1482500,{"date":1600,"open":1404,"high":1453,"low":1344,"close":1282,"change":72,"percent_change":904,"volume":1601,"transactions":9,"vwap":1282},"2025-12-05",1099700,{"date":1603,"open":1345,"high":1345,"low":1604,"close":1349,"change":307,"percent_change":1357,"volume":1605,"transactions":9,"vwap":1349},"2025-12-04",32.824,2253500,{"date":1607,"open":1297,"high":1608,"low":1518,"close":1584,"change":704,"percent_change":400,"volume":1609,"transactions":9,"vwap":1584},"2025-12-03",32.968,1453700,{"date":1611,"open":1281,"high":1612,"low":1463,"close":1390,"change":798,"percent_change":261,"volume":1613,"transactions":9,"vwap":1390},"2025-12-02",32.91,1118100,{"date":1615,"open":1121,"high":1616,"low":1121,"close":1458,"change":349,"percent_change":340,"volume":1617,"transactions":9,"vwap":1458},"2025-12-01",32.871,2128600,{"date":1619,"open":1297,"high":1262,"low":1397,"close":1519,"change":261,"percent_change":298,"volume":1620,"transactions":9,"vwap":1519},"2025-11-28",225500,{"date":1622,"open":1097,"high":1457,"low":1123,"close":1109,"change":461,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1109},"2025-11-26",0.74,1927300,{"date":1626,"open":1232,"high":1295,"low":1627,"close":1628,"change":358,"percent_change":173,"volume":1629,"transactions":9,"vwap":1628},"2025-11-25",31.95,32.47,1082100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":781,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-24",31.84,32.205,31.8,32.15,1.52,1318900,{"date":1639,"open":1194,"high":1640,"low":1641,"close":1642,"change":1236,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-21",31.935,31.26,31.67,1.05,2820200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":694,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-20",32.38,32.472,31.315,31.34,-1.63,2966100,{"date":1654,"open":1129,"high":1655,"low":1642,"close":1269,"change":1357,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1269},"2025-11-19",32.077,0.38,2194400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1137,"change":161,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1137},"2025-11-18",31.78,31.97,31.53,-0.78,2625600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-17",32.2,32.386,31.82,31.99,-0.31,-0.96,3060500,{"date":1675,"open":1670,"high":1676,"low":1677,"close":1246,"change":545,"percent_change":270,"volume":1678,"transactions":9,"vwap":1246},"2025-11-14",32.5,31.89,2169400,{"date":1680,"open":1116,"high":1116,"low":1227,"close":1247,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1247},"2025-11-13",-0.59,-1.79,2396200,{"date":1685,"open":1344,"high":1686,"low":1687,"close":1262,"change":289,"percent_change":460,"volume":1688,"transactions":9,"vwap":1262},"2025-11-12",32.99,32.795,890200,{"date":1690,"open":1458,"high":1612,"low":1559,"close":1339,"change":1033,"percent_change":917,"volume":1691,"transactions":9,"vwap":1339},"2025-11-11",824900,{"date":1693,"open":1261,"high":1694,"low":1295,"close":1695,"change":880,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-10",32.855,32.82,1.55,1113200,{"date":1699,"open":1700,"high":1233,"low":1701,"close":1233,"change":798,"percent_change":189,"volume":1702,"transactions":9,"vwap":1233},"2025-11-07",32.099998,31.828,2592700,{"date":1704,"open":1254,"high":1570,"low":1705,"close":1706,"change":683,"percent_change":1566,"volume":1707,"transactions":9,"vwap":1706},"2025-11-06",32.185,32.26,1176100,{"date":1709,"open":1676,"high":1554,"low":1710,"close":1570,"change":704,"percent_change":400,"volume":1711,"transactions":9,"vwap":1570},"2025-11-05",32.46,654600,{"date":1713,"open":1295,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":946,"volume":1718,"transactions":9,"vwap":1716},"2025-11-04",32.732,32.465,32.49,-0.41,2554400,{"date":1720,"open":1404,"high":1404,"low":1458,"close":1262,"change":1033,"percent_change":917,"volume":1721,"transactions":9,"vwap":1262},"2025-11-03",1630100,{"date":1723,"open":1345,"high":1345,"low":1724,"close":1281,"change":308,"percent_change":1051,"volume":1725,"transactions":9,"vwap":1281},"2025-10-31",32.714,1575000,{"date":1727,"open":1612,"high":1282,"low":1268,"close":1290,"change":23,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1290},"2025-10-30",-1.06,956200,{"date":1731,"open":1453,"high":1385,"low":1262,"close":1289,"change":545,"percent_change":270,"volume":1732,"transactions":9,"vwap":1289},"2025-10-29",1776200,{"date":1734,"open":1513,"high":1410,"low":1291,"close":1305,"change":72,"percent_change":904,"volume":1735,"transactions":9,"vwap":1305},"2025-10-28",1367400,{"date":1737,"open":1544,"high":1738,"low":1612,"close":1282,"change":1012,"percent_change":318,"volume":1739,"transactions":9,"vwap":1282},"2025-10-27",33.048,910000,{"date":1741,"open":1261,"high":1268,"low":1742,"close":1121,"change":222,"percent_change":755,"volume":1743,"transactions":9,"vwap":1121},"2025-10-24",32.618,922900,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":592,"percent_change":446,"volume":1749,"transactions":9,"vwap":1748},"2025-10-23",32.19,32.44,32.39,1192200,{"date":1751,"open":1748,"high":1752,"low":1753,"close":1218,"change":46,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1218},"2025-10-22",32.394,31.955,-0.65,2773400,{"date":1757,"open":1647,"high":1758,"low":1246,"close":1647,"change":910,"percent_change":910,"volume":1759,"transactions":9,"vwap":1647},"2025-10-21",32.459,1103600,{"date":1761,"open":1218,"high":1762,"low":1218,"close":1647,"change":705,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1647},"2025-10-20",32.42,1.12,859000,{"date":1766,"open":1767,"high":1234,"low":1187,"close":1768,"change":714,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-17",31.79,32.02,0.44,1530300,{"date":1772,"open":1773,"high":1774,"low":1206,"close":1775,"change":368,"percent_change":499,"volume":1776,"transactions":9,"vwap":1775},"2025-10-16",32.21,32.27,31.88,1883800,{"date":1778,"open":1565,"high":1276,"low":1779,"close":1780,"change":917,"percent_change":73,"volume":1781,"transactions":9,"vwap":1780},"2025-10-15",31.81,32.11,2402100,{"date":1783,"open":1206,"high":1232,"low":1214,"close":1784,"change":761,"percent_change":121,"volume":1785,"transactions":9,"vwap":1784},"2025-10-14",31.96,2329000,{"date":1787,"open":1775,"high":1788,"low":1188,"close":1789,"change":190,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-13",32.060001,32,1.62,1192300,{"date":1793,"open":1794,"high":1676,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-10",32.43,31.48,31.49,-0.88,-2.72,2047100,{"date":1801,"open":1716,"high":1802,"low":1803,"close":1122,"change":436,"percent_change":805,"volume":1804,"transactions":9,"vwap":1122},"2025-10-09",32.51,32.275,1888200,{"date":1806,"open":1807,"high":1263,"low":1808,"close":1263,"change":592,"percent_change":446,"volume":1809,"transactions":9,"vwap":1263},"2025-10-08",32.35,32.29,1295700,{"date":1811,"open":1710,"high":1628,"low":1812,"close":1706,"change":1528,"percent_change":1166,"volume":1813,"transactions":9,"vwap":1706},"2025-10-07",32.175,2356500,{"date":1815,"open":1762,"high":1715,"low":1246,"close":1275,"change":1357,"percent_change":1012,"volume":1816,"transactions":9,"vwap":1275},"2025-10-06",1517400,{"date":1818,"open":1225,"high":1226,"low":1819,"close":1808,"change":797,"percent_change":798,"volume":1820,"transactions":9,"vwap":1808},"2025-10-03",32.225,1636000,{"date":1822,"open":1807,"high":1807,"low":1823,"close":1774,"change":289,"percent_change":460,"volume":1824,"transactions":9,"vwap":1774},"2025-10-02",32.155,1620600,{"date":1826,"open":1827,"high":1774,"low":1827,"close":1828,"change":1357,"percent_change":1012,"volume":1829,"transactions":9,"vwap":1828},"2025-10-01",31.98,32.24,1552500,{"date":1831,"open":1670,"high":1832,"low":1833,"close":1834,"change":308,"percent_change":1051,"volume":1835,"transactions":9,"vwap":1834},"2025-09-30",32.145,31.9,32.12,2037900,{"date":1837,"open":1267,"high":1838,"low":1640,"close":1839,"change":622,"percent_change":445,"volume":1840,"transactions":9,"vwap":1839},"2025-09-29",32.080002,32.0099983,1803200,{"date":1842,"open":1669,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1493,"volume":1847,"transactions":9,"vwap":1845},"2025-09-26",31.945,31.735,31.93,0.2,1833900,{"date":1849,"open":1850,"high":1634,"low":1152,"close":1187,"change":328,"percent_change":1173,"volume":1851,"transactions":9,"vwap":1187},"2025-09-25",31.72,1878200,{"date":1853,"open":1854,"high":1854,"low":1188,"close":1833,"change":377,"percent_change":935,"volume":1855,"transactions":9,"vwap":1833},"2025-09-24",32.07,1285900,{"date":1857,"open":1808,"high":1233,"low":1788,"close":1700,"change":514,"percent_change":1681,"volume":1858,"transactions":9,"vwap":1700},"2025-09-23",1566100,{"date":1860,"open":1854,"high":1247,"low":1861,"close":1808,"change":917,"percent_change":73,"volume":1862,"transactions":9,"vwap":1808},"2025-09-22",32.064999,1357900,{"date":1864,"open":1700,"high":1235,"low":1827,"close":1232,"change":714,"percent_change":1769,"volume":1865,"transactions":9,"vwap":1232},"2025-09-19",1232400,{"date":1867,"open":1827,"high":1868,"low":1869,"close":1789,"change":1145,"percent_change":880,"volume":1870,"transactions":9,"vwap":1789},"2025-09-18",32.125,31.91,1813000,{"date":1872,"open":1775,"high":1661,"low":1873,"close":1632,"change":270,"percent_change":962,"volume":1874,"transactions":9,"vwap":1632},"2025-09-17",31.6,2292900,{"date":1876,"open":1784,"high":1784,"low":1877,"close":1878,"change":270,"percent_change":962,"volume":1879,"transactions":9,"vwap":1878},"2025-09-16",31.815,31.87,1328500,{"date":1881,"open":1632,"high":1845,"low":1632,"close":1833,"change":917,"percent_change":73,"volume":1882,"transactions":9,"vwap":1833},"2025-09-15",937300,{"date":1884,"open":1767,"high":1632,"low":1844,"close":1885,"change":761,"percent_change":22,"volume":1886,"transactions":9,"vwap":1885},"2025-09-12",31.75,1232900,{"date":1888,"open":1135,"high":1877,"low":1889,"close":1767,"change":200,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1767},"2025-09-11",31.585,0.89,1407900,{"date":1893,"open":1873,"high":1894,"low":1895,"close":1896,"change":460,"percent_change":951,"volume":1897,"transactions":9,"vwap":1896},"2025-09-10",31.63,31.44,31.51,1781800,{"date":1899,"open":1178,"high":1194,"low":1208,"close":1900,"change":1033,"percent_change":1145,"volume":1901,"transactions":9,"vwap":1900},"2025-09-09",31.42,1122600,{"date":1903,"open":1904,"high":1900,"low":1905,"close":1195,"change":622,"percent_change":211,"volume":1906,"transactions":9,"vwap":1195},"2025-09-08",31.36,31.29,1979700,{"date":1908,"open":1796,"high":1214,"low":1181,"close":1905,"change":558,"percent_change":514,"volume":1909,"transactions":9,"vwap":1905},"2025-09-05",2827700,{"date":1911,"open":1912,"high":1904,"low":1913,"close":1914,"change":211,"percent_change":665,"volume":1915,"transactions":9,"vwap":1914},"2025-09-04",31.11,31.08,31.35,1861400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1181,"change":917,"percent_change":781,"volume":1921,"transactions":9,"vwap":1181},"2025-09-03",31.049999,31.119,30.935,2600700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":368,"percent_change":886,"volume":1928,"transactions":9,"vwap":1927},"2025-09-02",30.79,30.95,30.675,30.94,2277600,{"date":1930,"open":1931,"high":1931,"low":1913,"close":1932,"change":339,"percent_change":386,"volume":1933,"transactions":9,"vwap":1932},"2025-08-29",31.3,31.17,2610800,{"date":1935,"open":1905,"high":1936,"low":1937,"close":1914,"change":308,"percent_change":1101,"volume":1938,"transactions":9,"vwap":1914},"2025-08-28",31.377,31.19,681100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":460,"percent_change":951,"volume":1945,"transactions":9,"vwap":1944},"2025-08-27",31.14,31.27,31.13,31.24,1550800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1141,"change":1357,"percent_change":715,"volume":1951,"transactions":9,"vwap":1141},"2025-08-26",31,31.165,30.99,482300,{"date":1953,"open":1954,"high":1141,"low":1955,"close":1956,"change":22,"percent_change":1398,"volume":1957,"transactions":9,"vwap":1956},"2025-08-25",31.12,31.014999,31.030001,2156800,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":880,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-08-22",30.75,31.225,31.16,1.63,2579800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":121,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-08-21",30.67,30.77,30.58,30.66,-0.39,1436500,{"date":1974,"open":1164,"high":1164,"low":1975,"close":1976,"change":231,"percent_change":1524,"volume":1977,"transactions":9,"vwap":1976},"2025-08-20",30.52,30.78,2845500,{"date":1979,"open":1980,"high":1180,"low":1981,"close":1982,"change":328,"percent_change":1182,"volume":1983,"transactions":9,"vwap":1982},"2025-08-19",31.040001,30.805,30.86,1264200,{"date":1985,"open":1950,"high":1986,"low":1987,"close":1956,"change":545,"percent_change":270,"volume":1988,"transactions":9,"vwap":1956},"2025-08-18",31.059999,30.98,1354600,{"date":1990,"open":1932,"high":1932,"low":1950,"close":1980,"change":513,"percent_change":368,"volume":1991,"transactions":9,"vwap":1980},"2025-08-15",1337100,{"date":1993,"open":1994,"high":1995,"low":1950,"close":1912,"change":145,"percent_change":558,"volume":1996,"transactions":9,"vwap":1912},"2025-08-14",31.02,31.135,930500,{"date":1998,"open":1181,"high":1932,"low":1955,"close":1943,"change":1357,"percent_change":715,"volume":1999,"transactions":9,"vwap":1943},"2025-08-13",2310000,{"date":2001,"open":1924,"high":1955,"low":2002,"close":2003,"change":1101,"percent_change":928,"volume":2004,"transactions":9,"vwap":2003},"2025-08-12",30.705,31.01,1144700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1970,"change":513,"percent_change":368,"volume":2010,"transactions":9,"vwap":1970},"2025-08-11",30.74,30.802,30.6,1358600,{"date":2012,"open":2009,"high":1960,"low":2009,"close":1157,"change":904,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1157},"2025-08-08",0.69,2093700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1975,"change":910,"percent_change":910,"volume":2020,"transactions":9,"vwap":1975},"2025-08-07",30.72,30.745,30.36,1319300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1975,"change":189,"percent_change":1493,"volume":2026,"transactions":9,"vwap":1975},"2025-08-06",30.37,30.569,30.31,1339500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":242,"percent_change":1166,"volume":2033,"transactions":9,"vwap":2032},"2025-08-05",30.48,30.545,30.26,30.33,1403000,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":73,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-04",30.21,30.47,1.57,2029800,{"date":2041,"open":2036,"high":2042,"low":2043,"close":2044,"change":810,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-01",30.22,29.885,30,-1.67,2796500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":22,"percent_change":1398,"volume":2053,"transactions":9,"vwap":2052},"2025-07-31",30.87,30.895,30.46,30.51,1008800,{"date":2055,"open":2017,"high":1924,"low":2056,"close":2057,"change":270,"percent_change":537,"volume":2058,"transactions":9,"vwap":2057},"2025-07-30",30.495,30.64,1017400,{"date":2060,"open":1163,"high":2061,"low":2062,"close":1967,"change":962,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1967},"2025-07-29",30.85,30.63,-0.29,929600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1156,"change":910,"percent_change":910,"volume":2070,"transactions":9,"vwap":1156},"2025-07-28",30.8,30.81,30.69,559500,{"date":2072,"open":1970,"high":2073,"low":2074,"close":1156,"change":917,"percent_change":262,"volume":2075,"transactions":9,"vwap":1156},"2025-07-25",30.787,30.635,469800,{"date":2077,"open":2057,"high":2078,"low":2079,"close":2079,"change":910,"percent_change":910,"volume":2080,"transactions":9,"vwap":2079},"2025-07-24",30.7,30.61,825000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2079,"change":461,"percent_change":1328,"volume":2086,"transactions":9,"vwap":2079},"2025-07-23",30.49,30.615,30.41,1234500,{"date":2088,"open":2023,"high":2085,"low":2089,"close":2023,"change":797,"percent_change":72,"volume":2090,"transactions":9,"vwap":2023},"2025-07-22",30.24,779000,{"date":2092,"open":2093,"high":2056,"low":2094,"close":2095,"change":289,"percent_change":221,"volume":2096,"transactions":9,"vwap":2095},"2025-07-21",30.39,30.335,30.35,440300,{"date":2098,"open":1165,"high":1165,"low":2099,"close":2100,"change":910,"percent_change":910,"volume":2101,"transactions":9,"vwap":2100},"2025-07-18",30.255,30.32,507200,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2100,"change":189,"percent_change":1493,"volume":2106,"transactions":9,"vwap":2100},"2025-07-17",30.14,30.345,405200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":221,"percent_change":1236,"volume":2113,"transactions":9,"vwap":2112},"2025-07-16",30.08,30.16,29.83,30.13,654500,{"date":2115,"open":2100,"high":2100,"low":2116,"close":2117,"change":1528,"percent_change":748,"volume":2118,"transactions":9,"vwap":2117},"2025-07-15",30.02,30.030001,598800,{"date":2120,"open":2121,"high":2122,"low":2117,"close":2123,"change":72,"percent_change":968,"volume":2124,"transactions":9,"vwap":2123},"2025-07-14",30.09,30.198,30.18,326700,{"date":2126,"open":2109,"high":2127,"low":2128,"close":2129,"change":121,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-11",30.167,30.014999,30.11,-0.4,579100,{"date":2133,"open":2110,"high":2134,"low":2121,"close":2135,"change":622,"percent_change":222,"volume":2136,"transactions":9,"vwap":2135},"2025-07-10",30.28,30.23,398400,{"date":2138,"open":2109,"high":2139,"low":2140,"close":2141,"change":189,"percent_change":1493,"volume":2142,"transactions":9,"vwap":2141},"2025-07-09",30.17,29.99,30.15,751000,{"date":2144,"open":2116,"high":2145,"low":2146,"close":2147,"change":545,"percent_change":270,"volume":2148,"transactions":9,"vwap":2147},"2025-07-08",30.042999,29.92,29.96,764600,{"date":2150,"open":2109,"high":2151,"low":2152,"close":2153,"change":368,"percent_change":420,"volume":2154,"transactions":9,"vwap":2153},"2025-07-07",30.135,29.835,29.97,929300,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":461,"percent_change":973,"volume":2160,"transactions":9,"vwap":2159},"2025-07-03",30.040001,30.245,30.2,341200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2147,"change":1145,"percent_change":957,"volume":739,"transactions":9,"vwap":2147},"2025-07-02",29.8,29.965,29.76,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2163,"change":145,"percent_change":513,"volume":2171,"transactions":9,"vwap":2163},"2025-07-01",29.73,29.86,29.7,626200,{"date":2173,"open":2163,"high":2174,"low":2175,"close":2176,"change":917,"percent_change":190,"volume":2177,"transactions":9,"vwap":2176},"2025-06-30",29.875,29.685,29.82,873100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":917,"percent_change":190,"volume":2184,"transactions":9,"vwap":2183},"2025-06-27",29.6,29.755,29.485,29.67,616100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":461,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-06-26",29.4,29.55,29.35,29.52,0.82,529800,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":962,"percent_change":1671,"volume":2198,"transactions":9,"vwap":2197},"2025-06-25",29.37,29.22,29.28,1080900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2195,"change":1236,"percent_change":928,"volume":2204,"transactions":9,"vwap":2195},"2025-06-24",29.24,29.43,29.215,481500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":211,"percent_change":1271,"volume":2211,"transactions":9,"vwap":2210},"2025-06-23",28.78,29.065001,28.65,29.040001,834600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2207,"change":241,"percent_change":328,"volume":2217,"transactions":9,"vwap":2207},"2025-06-20",28.98,29.02,28.7,2340300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":288,"percent_change":289,"volume":2224,"transactions":9,"vwap":2223},"2025-06-18",28.85,29.01,28.79,28.83,506500,{"date":2226,"open":2227,"high":2215,"low":2222,"close":2228,"change":161,"percent_change":482,"volume":2229,"transactions":9,"vwap":2228},"2025-06-17",28.93,28.82,2351200,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":951,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-16",28.96,29.15,29.07,1.01,853500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2207,"change":805,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2207},"2025-06-13",28.88,29.027,28.72,-1.17,1200800,{"date":2245,"open":2232,"high":2246,"low":2227,"close":2247,"change":460,"percent_change":737,"volume":2248,"transactions":9,"vwap":2247},"2025-06-12",29.125,29.12,764300,{"date":2250,"open":2251,"high":2252,"low":2227,"close":2253,"change":231,"percent_change":498,"volume":2254,"transactions":9,"vwap":2253},"2025-06-11",29.18,29.2,29.030001,853800,{"date":2256,"open":2257,"high":2247,"low":2258,"close":2259,"change":1145,"percent_change":298,"volume":2260,"transactions":9,"vwap":2259},"2025-06-10",28.97,28.92,29.11,769200,{"date":2262,"open":2214,"high":2253,"low":2263,"close":2264,"change":289,"percent_change":221,"volume":2265,"transactions":9,"vwap":2264},"2025-06-09",28.9,28.95,953600,{"date":2267,"open":2263,"high":2268,"low":2269,"close":2258,"change":951,"percent_change":2235,"volume":2270,"transactions":9,"vwap":2258},"2025-06-06",29,28.825,876700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":242,"percent_change":340,"volume":2277,"transactions":9,"vwap":2276},"2025-06-05",28.86,28.915,28.54,28.63,1010300,{"date":2279,"open":2223,"high":2273,"low":2280,"close":2281,"change":910,"percent_change":910,"volume":2282,"transactions":9,"vwap":2281},"2025-06-04",28.735,28.77,675400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2281,"change":261,"percent_change":1493,"volume":2288,"transactions":9,"vwap":2281},"2025-06-03",28.59,28.815,28.545,798700,{"date":2290,"open":2291,"high":2285,"low":2292,"close":2285,"change":714,"percent_change":262,"volume":2293,"transactions":9,"vwap":2285},"2025-06-02",28.37,28.21,766900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":145,"percent_change":513,"volume":2300,"transactions":9,"vwap":2299},"2025-05-30",28.38,28.505,28.13,28.45,1233400,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":308,"percent_change":715,"volume":2306,"transactions":9,"vwap":2305},"2025-05-29",28.62,28.27,28.47,788500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1528,"percent_change":1173,"volume":2313,"transactions":9,"vwap":2312},"2025-05-28",28.52,28.595,28.32,28.36,864800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-05-27",28.26,28.53,28.19,28.51,0.56,2,815500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-23",27.78,28.059999,27.76,27.95,-0.6,804300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":288,"percent_change":307,"volume":2337,"transactions":9,"vwap":2336},"2025-05-22",28.08,28.29,28.045,28.12,782900,{"date":2339,"open":2340,"high":2341,"low":2326,"close":2342,"change":340,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-21",28.43,28.585,28.11,-1.71,738500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":121,"percent_change":1398,"volume":2351,"transactions":9,"vwap":2350},"2025-05-20",28.64,28.67,28.46,28.6,653000,{"date":2353,"open":2296,"high":2354,"low":2296,"close":2241,"change":797,"percent_change":72,"volume":2355,"transactions":9,"vwap":2241},"2025-05-19",28.74,813500,{"date":2357,"open":2275,"high":2216,"low":2299,"close":2216,"change":1846,"percent_change":1340,"volume":2358,"transactions":9,"vwap":2216},"2025-05-16",712600,{"date":2360,"open":2304,"high":2319,"low":2361,"close":2362,"change":714,"percent_change":262,"volume":2363,"transactions":9,"vwap":2362},"2025-05-15",28.24,28.5,781200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2312,"change":797,"percent_change":72,"volume":2369,"transactions":9,"vwap":2312},"2025-05-14",28.41,28.44,28.28,689800,{"date":2371,"open":2318,"high":2299,"low":2372,"close":2373,"change":904,"percent_change":1085,"volume":2374,"transactions":9,"vwap":2373},"2025-05-13",28.155,28.34,843700,{"date":2376,"open":2326,"high":2377,"low":2378,"close":2298,"change":1271,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2298},"2025-05-12",28.135,27.865,3.31,560200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":145,"percent_change":513,"volume":2387,"transactions":9,"vwap":2386},"2025-05-09",27.37,27.395,27.165,27.23,442200,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":189,"percent_change":1340,"volume":2394,"transactions":9,"vwap":2393},"2025-05-08",27.28,27.52,27.11,27.25,331500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":460,"percent_change":1236,"volume":2401,"transactions":9,"vwap":2400},"2025-05-07",27.030001,27.179,26.82,27.059999,534100,{"date":2403,"open":2404,"high":2385,"low":2405,"close":2406,"change":46,"percent_change":95,"volume":2407,"transactions":9,"vwap":2406},"2025-05-06",26.92,26.86,26.97,499100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":242,"percent_change":810,"volume":2414,"transactions":9,"vwap":2413},"2025-05-05",27.14,27.32,27.1,27.18,1041200,{"date":2416,"open":2417,"high":2384,"low":2418,"close":2411,"change":317,"percent_change":1636,"volume":2419,"transactions":9,"vwap":2411},"2025-05-02",27.2,27.12,533800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":189,"percent_change":212,"volume":2426,"transactions":9,"vwap":2425},"2025-05-01",27,27.187,26.89,26.91,526400,{"date":2428,"open":2429,"high":2430,"low":176,"close":2431,"change":910,"percent_change":910,"volume":2432,"transactions":9,"vwap":2431},"2025-04-30",26.38,26.8,26.72,543000,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2431,"change":1145,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2431},"2025-04-29",26.45,26.77,0.6,404300,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":289,"percent_change":308,"volume":2445,"transactions":9,"vwap":2444},"2025-04-28",26.6,26.67,26.27,26.56,377700,{"date":180,"open":2447,"high":2448,"low":2449,"close":2450,"change":261,"percent_change":446,"volume":2451,"transactions":9,"vwap":2450},26.35,26.55,26.22,26.53,665700]