[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHQ":3,"homepage-market-summary":29,"stock-historical-SCHQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHQ","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 Long-Term U.S. Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8026,1.3548,"Monthly",{"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.21,27.99,28.27,27.985,28.26,-0.05,-0.18,926363.936686,33.19,886532.9182363824,4.3,1756,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},833711,304304562.477332,-12.12,"2025-04-25",[181,184,194,204,213,224,235,244,254,264,274,285,295,305,314,323,334,344,354,363,369,380,389,398,407,416,424,432,442,453,461,470,481,490,497,505,512,519,528,538,547,553,558,567,576,583,590,595,603,611,621,630,640,648,654,662,669,677,688,696,705,714,722,727,731,736,744,749,757,765,774,781,786,792,800,807,814,822,828,834,840,843,850,857,862,867,872,879,885,889,894,900,906,910,915,920,926,930,935,940,947,951,956,961,966,971,977,984,989,994,998,1002,1006,1010,1017,1024,1029,1035,1041,1044,1050,1054,1061,1066,1071,1077,1083,1089,1095,1098,1103,1107,1111,1117,1122,1127,1132,1136,1139,1143,1149,1155,1160,1167,1171,1175,1184,1192,1200,1206,1213,1219,1226,1233,1241,1247,1253,1259,1267,1271,1276,1283,1289,1296,1303,1311,1318,1324,1329,1333,1337,1342,1346,1350,1355,1361,1367,1373,1377,1381,1386,1391,1396,1399,1403,1409,1414,1421,1426,1431,1434,1439,1442,1447,1453,1456,1460,1465,1468,1472,1478,1481,1485,1488,1492,1497,1501,1506,1509,1513,1517,1522,1528,1534,1538,1545,1552,1560,1567,1570,1573,1578,1583,1588,1592,1596,1599,1603,1608,1611,1616,1620,1624,1628,1633,1638,1643,1650,1656,1661,1667,1672,1679,1686,1691,1697,1701,1706,1710,1715,1719,1725,1728,1731,1735,1738,1741,1745,1751,1755,1759,1764,1769,1773,1777,1782,1787,1792,1797,1801,1804,1807,1813,1818,1823,1827,1831,1836,1839,1842,1846,1849,1852,1856,1859,1863,1866,1870,1873,1877,1881,1885,1890,1893,1896,1899,1902,1906,1909,1912,1916,1919,1923,1925,1928,1931,1935,1939,1944,1947,1951,1955,1959,1964,1967,1970,1973,1977,1981,1984,1988,1992,1996,1999,2002,2005,2008,2011,2016,2020,2025,2029,2034,2039,2042,2046,2050,2054,2059,2063,2068,2072,2076,2079,2084,2088,2091,2095,2098,2102,2105,2108,2111,2114,2118,2121,2124,2127,2130,2133,2137,2140,2143,2146,2150],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2283,28.1357,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",28.24,28.36,28.2,0.05,0.18,628248.174313,2009,28.3001,{"date":195,"open":196,"high":197,"low":198,"close":17,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",28.22,28.25,28.065,-0.11,-0.39,1314420.947832,2427,28.1438,{"date":205,"open":206,"high":207,"low":21,"close":208,"change":209,"percent_change":149,"volume":210,"transactions":211,"vwap":212},"2026-10-02",28.5,28.61,28.32,-0.1,1739472.312091,2682,28.3769,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",28.17,28.5199,28.11,28.42,-0.04,-0.14,1693495.707431,3022,28.3762,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",28.57,28.58,28.3699,28.46,-0.13,-0.45,5655939.529838,4289,28.4472,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":209,"percent_change":149,"volume":241,"transactions":242,"vwap":243},"2026-09-29",28.66,28.6699,28.4424,28.59,1742934.729977,2823,28.5315,{"date":245,"open":246,"high":247,"low":248,"close":246,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",28.69,28.765,28.575,-0.23,-0.8,1247048.133828,2409,28.6475,{"date":255,"open":256,"high":257,"low":258,"close":256,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",28.92,28.955,28.7585,-0.01,-0.03,2016749.164718,2822,28.8628,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",29.25,29.315,28.93,-0.36,-1.23,2025639.211685,4079,29.1148,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",29.65,29.66,29.21,29.29,-0.46,-1.55,2439469.092018,3427,29.3383,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",29.78,29.805,29.6701,29.75,0,1392284.272388,2670,29.7258,{"date":296,"open":297,"high":298,"low":299,"close":290,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",29.72,29.76,29.67,0.21,0.71,762856.245802,2084,29.7218,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":37,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",29.64,29.52,29.54,-0.74,1045036.065471,2342,29.5567,{"date":315,"open":316,"high":298,"low":317,"close":298,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",29.69,29.635,0.29,0.98,1417831.652348,2424,29.7143,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",29.5,29.68,29.445,29.47,0.06,0.2,4571525.880644,6020,29.5491,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":156,"volume":341,"transactions":342,"vwap":343},"2026-09-15",29.37,29.4556,29.34,29.41,-0.07,1155645.474988,2112,29.402,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":71,"volume":351,"transactions":352,"vwap":353},"2026-09-14",29.43,29.62,29.3276,29.48,0.02,1906012.279894,3781,29.5243,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":350,"percent_change":71,"volume":360,"transactions":361,"vwap":362},"2026-09-11",29.61,29.665,29.44,29.46,1231925.789265,2056,29.5166,{"date":364,"open":309,"high":276,"low":339,"close":358,"change":269,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",-1.21,1764348.661463,3307,29.531,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",29.92,29.955,29.6699,29.8,-0.15,-0.5,1519533.925196,3966,29.8055,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":291,"percent_change":291,"volume":386,"transactions":387,"vwap":388},"2026-09-08",30.02,30.03,29.8538,29.95,1668592.561939,3943,29.9545,{"date":390,"open":391,"high":392,"low":393,"close":385,"change":189,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",29.97,30.0392,29.935,0.17,1348484.714341,2293,29.9835,{"date":399,"open":400,"high":383,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",30.01,29.9,0.04,0.13,1478199.154544,2714,29.9787,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":402,"percent_change":403,"volume":413,"transactions":414,"vwap":415},"2026-09-02",29.87,29.885,29.79,29.86,1622242.131024,3457,29.8319,{"date":417,"open":418,"high":419,"low":374,"close":420,"change":249,"percent_change":94,"volume":421,"transactions":422,"vwap":423},"2026-09-01",29.84,29.99,29.82,1369123.641888,2802,29.8819,{"date":425,"open":426,"high":426,"low":372,"close":427,"change":120,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",30.06,30.05,-0.4,3011478.791305,3157,30.0221,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":100,"volume":439,"transactions":440,"vwap":441},"2026-08-28",30.24,30.4,30.145,30.17,-0.09,1648367.255688,3733,30.2544,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",30.29,30.345,30.22,30.26,-0.06,-0.2,998922.982298,2160,30.2907,{"date":454,"open":455,"high":456,"low":457,"close":455,"change":340,"percent_change":249,"volume":458,"transactions":459,"vwap":460},"2026-08-26",30.32,30.3292,30.2404,796728.648011,1565,30.2774,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":173,"volume":467,"transactions":468,"vwap":469},"2026-08-25",30.28,30.39,30.23,0.3,780817.715524,2155,30.3168,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",30.07,30.19,30.0602,30.09,0.16,0.53,570778.790925,2172,30.1238,{"date":482,"open":391,"high":483,"low":484,"close":485,"change":209,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",30,29.8801,29.93,-0.33,663088.867978,2420,29.9207,{"date":491,"open":383,"high":492,"low":493,"close":383,"change":45,"percent_change":166,"volume":494,"transactions":495,"vwap":496},"2026-08-20",30.15,29.9623,884979.455391,2939,30.0394,{"date":498,"open":437,"high":447,"low":499,"close":434,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",30.105,0.44,1.48,3129900.332165,4073,30.1967,{"date":506,"open":277,"high":507,"low":307,"close":374,"change":508,"percent_change":466,"volume":509,"transactions":510,"vwap":511},"2026-08-18",29.8299,0.09,400553.96432,1435,29.7709,{"date":513,"open":420,"high":412,"low":316,"close":514,"change":45,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",29.71,-0.7,585473.868679,1945,29.7527,{"date":520,"open":521,"high":522,"low":523,"close":371,"change":23,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",29.98,30.025,29.855,-0.6,474287.017841,3430,29.8995,{"date":529,"open":475,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",30.225,30.065,30.1,0.175,0.58,381238.771872,1908,30.1245,{"date":539,"open":383,"high":540,"low":541,"close":542,"change":543,"percent_change":144,"volume":544,"transactions":545,"vwap":546},"2026-08-12",30.04,29.905,29.925,-0.005,625823.290063,3514,29.9625,{"date":548,"open":549,"high":522,"low":371,"close":485,"change":329,"percent_change":330,"volume":550,"transactions":551,"vwap":552},"2026-08-11",29.96,459512.088985,3347,29.9641,{"date":554,"open":483,"high":400,"low":409,"close":409,"change":156,"percent_change":250,"volume":555,"transactions":556,"vwap":557},"2026-08-10",393278.357044,2399,29.9237,{"date":559,"open":560,"high":561,"low":383,"close":562,"change":71,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",30.14,30.16,30.11,0.23,485541.192881,3062,30.0724,{"date":568,"open":569,"high":570,"low":483,"close":540,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",30.13,30.169,-0.16,-0.53,267994.739997,1627,30.0682,{"date":577,"open":473,"high":578,"low":492,"close":579,"change":189,"percent_change":394,"volume":580,"transactions":581,"vwap":582},"2026-08-05",30.25,30.2,328987.702001,2781,30.1976,{"date":584,"open":585,"high":561,"low":531,"close":492,"change":563,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",30.08,0.77,416187.994342,2362,30.1147,{"date":591,"open":485,"high":391,"low":412,"close":371,"change":144,"percent_change":340,"volume":592,"transactions":593,"vwap":594},"2026-08-03",693546.326309,2896,29.9301,{"date":596,"open":400,"high":400,"low":507,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",29.94,-0.19,-0.63,985365.266056,4617,29.9022,{"date":604,"open":605,"high":606,"low":607,"close":569,"change":260,"percent_change":209,"volume":608,"transactions":609,"vwap":610},"2026-07-30",30.12,30.165,30.045,424599.754145,1670,30.1211,{"date":612,"open":613,"high":614,"low":615,"close":561,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",30.53,30.549,30.115,-0.43,-1.41,285233.1582,1928,30.3314,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":476,"percent_change":477,"volume":627,"transactions":628,"vwap":629},"2026-07-28",30.47,30.62,30.465,30.59,271189.996052,1118,30.5656,{"date":631,"open":435,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",30.4501,30.34,30.43,0.165,0.55,211087.584022,3252,30.4049,{"date":641,"open":447,"high":642,"low":434,"close":643,"change":644,"percent_change":190,"volume":645,"transactions":646,"vwap":647},"2026-07-24",30.38,30.265,0.055,350101.812036,1889,30.2996,{"date":649,"open":561,"high":465,"low":436,"close":650,"change":199,"percent_change":269,"volume":651,"transactions":652,"vwap":653},"2026-07-23",30.21,884274.630442,2012,30.1821,{"date":655,"open":464,"high":435,"low":656,"close":455,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",30.3001,-0.08,-0.26,231094.089505,1123,30.3618,{"date":663,"open":634,"high":664,"low":665,"close":435,"change":209,"percent_change":486,"volume":666,"transactions":667,"vwap":668},"2026-07-21",30.44,30.35,151814.667261,1323,30.4059,{"date":670,"open":671,"high":671,"low":625,"close":672,"change":449,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",30.64,30.5,-0.65,206942.629998,1485,30.5276,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",30.74,30.79,30.691,30.7,0.1,0.33,195721.894039,1206,30.7244,{"date":689,"open":623,"high":690,"low":691,"close":692,"change":144,"percent_change":340,"volume":693,"transactions":694,"vwap":695},"2026-07-16",30.61,30.46,30.6,401466.648984,2116,30.5535,{"date":697,"open":698,"high":699,"low":698,"close":624,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",30.55,30.665,0.08,0.26,2398860.017496,2871,30.6433,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":189,"percent_change":476,"volume":711,"transactions":712,"vwap":713},"2026-07-14",30.57,30.67,30.524,30.54,409752.576587,2395,30.5869,{"date":715,"open":707,"high":626,"low":716,"close":717,"change":23,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",30.4799,30.49,-0.59,217446.207278,1443,30.5188,{"date":723,"open":724,"high":725,"low":624,"close":708,"change":291,"percent_change":291,"volume":726,"transactions":9,"vwap":708},"2026-07-10",30.69,30.72,332400,{"date":728,"open":692,"high":679,"low":729,"close":708,"change":402,"percent_change":403,"volume":730,"transactions":9,"vwap":708},"2026-07-09",30.597,559500,{"date":732,"open":624,"high":733,"low":613,"close":734,"change":340,"percent_change":249,"volume":735,"transactions":9,"vwap":734},"2026-07-08",30.655,30.63,328700,{"date":737,"open":738,"high":739,"low":740,"close":682,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":682},"2026-07-07",30.9,30.905,30.695,-0.31,-1,190200,{"date":745,"open":746,"high":747,"low":739,"close":747,"change":144,"percent_change":448,"volume":748,"transactions":9,"vwap":747},"2026-07-06",30.99,31.01,474700,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-02",30.96,31.09,31.030001,0.01,0.03,282400,{"date":758,"open":746,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",31.1,30.98,31.02,-0.28,-0.89,225500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-30",31.55,31.56,31.295,31.3,-0.34,-1.07,1756500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":755,"percent_change":508,"volume":780,"transactions":9,"vwap":779},"2026-06-29",31.61,31.67,31.592,31.64,213000,{"date":782,"open":783,"high":784,"low":783,"close":776,"change":755,"percent_change":508,"volume":785,"transactions":9,"vwap":776},"2026-06-26",31.49,31.615,264400,{"date":787,"open":788,"high":789,"low":767,"close":790,"change":144,"percent_change":448,"volume":791,"transactions":9,"vwap":790},"2026-06-25",31.66,31.74,31.58,544700,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",31.52,31.624,31.6,0.37,1.18,354600,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":329,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-23",31.18,31.28,31.23,0.19,360300,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":45,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-22",31.24,31.13,31.17,-0.67,264800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":476,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-18",31.48,31.525,31.353,31.38,0.51,320600,{"date":823,"open":803,"high":824,"low":825,"close":826,"change":144,"percent_change":448,"volume":827,"transactions":9,"vwap":826},"2026-06-17",31.34,31.145,31.22,418600,{"date":829,"open":830,"high":831,"low":832,"close":809,"change":394,"percent_change":636,"volume":833,"transactions":9,"vwap":809},"2026-06-16",31.15,31.297,31.14,214500,{"date":835,"open":832,"high":836,"low":837,"close":838,"change":754,"percent_change":755,"volume":839,"transactions":9,"vwap":838},"2026-06-15",31.204,31.059999,31.07,196700,{"date":841,"open":753,"high":752,"low":751,"close":837,"change":657,"percent_change":658,"volume":842,"transactions":9,"vwap":837},"2026-06-12",641500,{"date":844,"open":845,"high":811,"low":846,"close":832,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":832},"2026-06-11",30.87,30.82,0.36,1.17,596400,{"date":851,"open":852,"high":853,"low":725,"close":854,"change":438,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-10",30.86,30.915,30.78,-0.29,701500,{"date":858,"open":859,"high":845,"low":860,"close":845,"change":394,"percent_change":636,"volume":861,"transactions":9,"vwap":845},"2026-06-09",30.8,30.745,822800,{"date":863,"open":864,"high":865,"low":724,"close":682,"change":120,"percent_change":200,"volume":866,"transactions":9,"vwap":682},"2026-06-08",30.89,30.92,461400,{"date":868,"open":869,"high":865,"low":870,"close":846,"change":23,"percent_change":125,"volume":871,"transactions":9,"vwap":846},"2026-06-05",30.81,30.791,467400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":700,"percent_change":701,"volume":878,"transactions":9,"vwap":877},"2026-06-04",31.040001,31.065001,30.97,31,247500,{"date":880,"open":881,"high":882,"low":883,"close":865,"change":220,"percent_change":231,"volume":884,"transactions":9,"vwap":865},"2026-06-03",30.93,30.976,30.865,327200,{"date":886,"open":759,"high":759,"low":887,"close":837,"change":71,"percent_change":563,"volume":888,"transactions":9,"vwap":837},"2026-06-02",31.0049992,735500,{"date":890,"open":846,"high":747,"low":891,"close":746,"change":230,"percent_change":892,"volume":893,"transactions":9,"vwap":746},"2026-06-01",30.765,-0.42,755200,{"date":895,"open":896,"high":897,"low":753,"close":898,"change":754,"percent_change":755,"volume":899,"transactions":9,"vwap":898},"2026-05-29",31.16,31.195,31.12,2714800,{"date":901,"open":747,"high":896,"low":902,"close":903,"change":403,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-28",30.965,31.11,0.42,404500,{"date":907,"open":751,"high":908,"low":881,"close":760,"change":700,"percent_change":701,"volume":909,"transactions":9,"vwap":760},"2026-05-27",31.035999,421100,{"date":911,"open":760,"high":746,"low":912,"close":738,"change":190,"percent_change":913,"volume":914,"transactions":9,"vwap":738},"2026-05-26",30.84,0.59,450100,{"date":916,"open":679,"high":679,"low":917,"close":725,"change":918,"percent_change":847,"volume":919,"transactions":9,"vwap":725},"2026-05-22",30.58,0.11,607300,{"date":921,"open":922,"high":923,"low":924,"close":690,"change":918,"percent_change":847,"volume":925,"transactions":9,"vwap":690},"2026-05-21",30.41,30.615,30.315,707600,{"date":927,"open":465,"high":613,"low":579,"close":672,"change":466,"percent_change":928,"volume":929,"transactions":9,"vwap":672},"2026-05-20",0.99,6323400,{"date":931,"open":473,"high":932,"low":933,"close":579,"change":23,"percent_change":718,"volume":934,"transactions":9,"vwap":579},"2026-05-19",30.27,30.112,514500,{"date":936,"open":664,"high":937,"low":938,"close":642,"change":219,"percent_change":230,"volume":939,"transactions":9,"vwap":642},"2026-05-18",30.51,30.31,561000,{"date":941,"open":672,"high":942,"low":943,"close":944,"change":616,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-15",30.525,30.395,30.42,-1.39,612900,{"date":948,"open":760,"high":877,"low":912,"close":949,"change":402,"percent_change":403,"volume":950,"transactions":9,"vwap":949},"2026-05-14",30.85,305700,{"date":952,"open":949,"high":953,"low":954,"close":869,"change":340,"percent_change":249,"volume":955,"transactions":9,"vwap":869},"2026-05-13",30.895,30.75,390700,{"date":957,"open":881,"high":958,"low":949,"close":959,"change":23,"percent_change":125,"volume":960,"transactions":9,"vwap":959},"2026-05-12",30.94,30.88,266600,{"date":962,"open":811,"high":963,"low":964,"close":837,"change":23,"percent_change":125,"volume":965,"transactions":9,"vwap":837},"2026-05-11",31.185,31.055,283000,{"date":967,"open":809,"high":968,"low":969,"close":809,"change":403,"percent_change":904,"volume":970,"transactions":9,"vwap":809},"2026-05-08",31.31,31.215,247600,{"date":972,"open":973,"high":974,"low":975,"close":903,"change":220,"percent_change":231,"volume":976,"transactions":9,"vwap":903},"2026-05-07",31.32,31.33,31.08,308000,{"date":978,"open":804,"high":979,"low":980,"close":981,"change":982,"percent_change":586,"volume":983,"transactions":9,"vwap":981},"2026-05-06",31.279,31.19,31.25,0.24,445200,{"date":985,"open":881,"high":753,"low":738,"close":747,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":747},"2026-05-05",0.14,0.45,272700,{"date":990,"open":877,"high":877,"low":991,"close":845,"change":45,"percent_change":992,"volume":993,"transactions":9,"vwap":845},"2026-05-04",30.795,-0.68,1634500,{"date":995,"open":996,"high":969,"low":746,"close":975,"change":259,"percent_change":260,"volume":997,"transactions":9,"vwap":975},"2026-05-01",31.049999,632600,{"date":999,"open":802,"high":802,"low":1000,"close":752,"change":259,"percent_change":260,"volume":1001,"transactions":9,"vwap":752},"2026-04-30",31.025,1138500,{"date":1003,"open":1004,"high":1004,"low":838,"close":759,"change":156,"percent_change":94,"volume":1005,"transactions":9,"vwap":759},"2026-04-29",31.21,536900,{"date":1007,"open":1008,"high":824,"low":1004,"close":824,"change":350,"percent_change":329,"volume":1009,"transactions":9,"vwap":824},"2026-04-28",31.27,340800,{"date":1011,"open":1012,"high":1013,"low":770,"close":973,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":973},"2026-04-27",31.39,31.44,-0.17,-0.54,535900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":783,"change":71,"percent_change":1022,"volume":1023,"transactions":9,"vwap":783},"2026-04-24",31.37,31.497,31.305,0.22,1422800,{"date":1025,"open":783,"high":1026,"low":770,"close":1027,"change":22,"percent_change":571,"volume":1028,"transactions":9,"vwap":1027},"2026-04-23",31.565,31.42,989700,{"date":1030,"open":768,"high":1031,"low":1032,"close":1033,"change":71,"percent_change":1022,"volume":1034,"transactions":9,"vwap":1033},"2026-04-22",31.605,31.455,31.47,400700,{"date":1036,"open":768,"high":1037,"low":1012,"close":1038,"change":23,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-21",31.59,31.4,-0.57,832500,{"date":1042,"open":796,"high":776,"low":816,"close":790,"change":144,"percent_change":448,"volume":1043,"transactions":9,"vwap":790},"2026-04-20",373500,{"date":1045,"open":796,"high":1046,"low":1047,"close":796,"change":701,"percent_change":1048,"volume":1049,"transactions":9,"vwap":796},"2026-04-17",31.646,31.54,0.83,622900,{"date":1051,"open":1047,"high":1052,"low":770,"close":824,"change":1014,"percent_change":1015,"volume":1053,"transactions":9,"vwap":824},"2026-04-16",31.555,664800,{"date":1055,"open":768,"high":1056,"low":1057,"close":1058,"change":230,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-15",31.589,31.465,31.51,-0.41,425100,{"date":1062,"open":1013,"high":779,"low":1063,"close":779,"change":394,"percent_change":1064,"volume":1065,"transactions":9,"vwap":779},"2026-04-14",31.43,0.54,370100,{"date":1067,"open":824,"high":816,"low":1068,"close":1033,"change":683,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1033},"2026-04-13",31.29,0.32,400600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1019,"change":438,"percent_change":855,"volume":1076,"transactions":9,"vwap":1019},"2026-04-10",31.41,31.435,31.325,311500,{"date":1078,"open":1063,"high":1079,"low":1080,"close":1081,"change":22,"percent_change":571,"volume":1082,"transactions":9,"vwap":1081},"2026-04-09",31.585,31.335,31.46,530500,{"date":1084,"open":788,"high":788,"low":1085,"close":1058,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1058},"2026-04-08",31.45,0.12,0.38,805600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1012,"change":144,"percent_change":448,"volume":1094,"transactions":9,"vwap":1012},"2026-04-07",31.35,31.415,31.155,875100,{"date":1096,"open":974,"high":1032,"low":968,"close":1073,"change":219,"percent_change":230,"volume":1097,"transactions":9,"vwap":1073},"2026-04-06",381100,{"date":1099,"open":1100,"high":1101,"low":981,"close":1085,"change":476,"percent_change":820,"volume":1102,"transactions":9,"vwap":1085},"2026-04-02",31.26,31.471,447800,{"date":1104,"open":1068,"high":1105,"low":1008,"close":1068,"change":220,"percent_change":231,"volume":1106,"transactions":9,"vwap":1068},"2026-04-01",31.425,518400,{"date":1108,"open":1109,"high":1037,"low":1012,"close":1063,"change":259,"percent_change":260,"volume":1110,"transactions":9,"vwap":1063},"2026-03-31",31.5,1629200,{"date":1112,"open":1012,"high":1109,"low":1113,"close":1013,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1013},"2026-03-30",31.345,0.4,1.29,381400,{"date":1118,"open":760,"high":1119,"low":876,"close":874,"change":571,"percent_change":1120,"volume":1121,"transactions":9,"vwap":874},"2026-03-27",31.189,-0.51,1069900,{"date":1123,"open":1068,"high":1124,"low":832,"close":1125,"change":161,"percent_change":80,"volume":1126,"transactions":9,"vwap":1125},"2026-03-26",31.375,31.2,472200,{"date":1128,"open":1063,"high":1033,"low":1091,"close":1085,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1085},"2026-03-25",0.27,0.87,883200,{"date":1133,"open":837,"high":981,"low":1134,"close":802,"change":199,"percent_change":149,"volume":1135,"transactions":9,"vwap":802},"2026-03-24",31.014999,970000,{"date":1137,"open":1125,"high":1073,"low":825,"close":1068,"change":190,"percent_change":534,"volume":1138,"transactions":9,"vwap":1068},"2026-03-23",1381600,{"date":1140,"open":1085,"high":1081,"low":975,"close":903,"change":718,"percent_change":1141,"volume":1142,"transactions":9,"vwap":903},"2026-03-20",-1.86,1278000,{"date":1144,"open":1145,"high":1146,"low":794,"close":1147,"change":476,"percent_change":820,"volume":1148,"transactions":9,"vwap":1147},"2026-03-19",31.53,31.75,31.7,1433300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1047,"change":598,"percent_change":524,"volume":1154,"transactions":9,"vwap":1047},"2026-03-18",31.68,31.715,31.522,2665800,{"date":1156,"open":1151,"high":1146,"low":1157,"close":1158,"change":683,"percent_change":1069,"volume":1159,"transactions":9,"vwap":1158},"2026-03-17",31.675,31.73,690600,{"date":1161,"open":776,"high":1162,"low":1163,"close":1164,"change":563,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-16",31.659,31.549,31.63,0.73,1058300,{"date":1168,"open":1145,"high":796,"low":1169,"close":1038,"change":375,"percent_change":105,"volume":1170,"transactions":9,"vwap":1038},"2026-03-13",31.365,1282400,{"date":1172,"open":1145,"high":1173,"low":783,"close":767,"change":340,"percent_change":37,"volume":1174,"transactions":9,"vwap":767},"2026-03-12",31.626,1387800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-11",31.82,31.83,31.598,31.62,-0.38,-1.19,1327800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":762,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-10",32.16,32.208,31.99,32,-0.87,1529100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":563,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-09",31.97,32.3,31.95,32.28,0.72,1304000,{"date":1201,"open":1188,"high":1202,"low":1203,"close":1204,"change":209,"percent_change":741,"volume":1205,"transactions":9,"vwap":1204},"2026-03-06",32.195,31.89,32.049999,1567000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":230,"percent_change":428,"volume":1212,"transactions":9,"vwap":1211},"2026-03-05",32.099998,32.19,32.064999,32.15,1264900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1197,"change":199,"percent_change":771,"volume":1218,"transactions":9,"vwap":1197},"2026-03-04",32.34,32.375,32.275,1110400,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":220,"volume":1225,"transactions":9,"vwap":1223},"2026-03-03",32.21,32.455,32.39,-0.045,1176400,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":270,"volume":1232,"transactions":9,"vwap":1230},"2026-03-02",32.57,32.353,32.435,-0.405,1056100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":476,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-27",32.81,32.867,32.76,32.84,0.49,1691600,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":403,"percent_change":1114,"volume":1246,"transactions":9,"vwap":1245},"2026-02-26",32.59,32.685,32.68,698600,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":291,"percent_change":291,"volume":1252,"transactions":9,"vwap":1251},"2026-02-25",32.48,32.605,32.55,730500,{"date":1254,"open":1228,"high":1255,"low":1256,"close":1251,"change":189,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1251},"2026-02-24",32.594,32.515,0.15,939700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":918,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-23",32.44,32.587,32.4,32.5,0.34,920200,{"date":1268,"open":1249,"high":1249,"low":1269,"close":1223,"change":22,"percent_change":375,"volume":1270,"transactions":9,"vwap":1223},"2026-02-20",32.25,1062600,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1261,"change":755,"percent_change":508,"volume":1275,"transactions":9,"vwap":1261},"2026-02-19",32.36,32.475,930100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":199,"percent_change":771,"volume":1282,"transactions":9,"vwap":1281},"2026-02-18",32.47,32.52,32.395,32.41,1104800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1279,"change":329,"percent_change":190,"volume":1288,"transactions":9,"vwap":1279},"2026-02-17",32.56,32.597,32.495,592200,{"date":1290,"open":1261,"high":1291,"low":1292,"close":1293,"change":1257,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-13",32.51,32.422,32.46,0.46,952000,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1087,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-12",32.02,32.32,32.31,1.19,1169300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":220,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-11",31.92,32.060001,31.895,31.93,-0.44,988900,{"date":1312,"open":1188,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":319,"volume":1317,"transactions":9,"vwap":1315},"2026-02-10",32.084,31.985,32.07,0.31,776500,{"date":1319,"open":788,"high":1320,"low":1321,"close":1322,"change":350,"percent_change":329,"volume":1323,"transactions":9,"vwap":1322},"2026-02-09",31.777,31.603,31.76,930400,{"date":1325,"open":1146,"high":1326,"low":1327,"close":789,"change":754,"percent_change":755,"volume":1328,"transactions":9,"vwap":789},"2026-02-06",31.755,31.65,623700,{"date":1330,"open":768,"high":789,"low":1058,"close":1158,"change":466,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1158},"2026-02-05",0.95,548800,{"date":1334,"open":1085,"high":1335,"low":1038,"close":1063,"change":340,"percent_change":37,"volume":1336,"transactions":9,"vwap":1063},"2026-02-04",31.495,879700,{"date":1338,"open":1339,"high":1109,"low":1340,"close":1109,"change":329,"percent_change":805,"volume":1341,"transactions":9,"vwap":1109},"2026-02-03",31.395,31.385,1438000,{"date":1343,"open":790,"high":790,"low":1063,"close":1013,"change":249,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1013},"2026-02-02",-0.73,337300,{"date":1347,"open":1158,"high":1348,"low":1327,"close":777,"change":230,"percent_change":1059,"volume":1349,"transactions":9,"vwap":777},"2026-01-30",31.79,2065800,{"date":1351,"open":1327,"high":1352,"low":779,"close":1353,"change":291,"percent_change":291,"volume":1354,"transactions":9,"vwap":1353},"2026-01-29",31.835,31.8,335100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1353,"change":22,"percent_change":571,"volume":1360,"transactions":9,"vwap":1353},"2026-01-28",31.77,31.811,31.692,344900,{"date":1362,"open":1363,"high":1364,"low":1177,"close":1365,"change":1014,"percent_change":572,"volume":1366,"transactions":9,"vwap":1365},"2026-01-27",31.96,32.00099945,31.85,399900,{"date":1368,"open":1369,"high":1315,"low":1370,"close":1298,"change":403,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1298},"2026-01-26",32.040001,31.975,0.41,375000,{"date":1374,"open":1375,"high":1305,"low":1322,"close":1203,"change":71,"percent_change":1022,"volume":1376,"transactions":9,"vwap":1203},"2026-01-23",31.86,494500,{"date":1378,"open":1379,"high":1352,"low":1327,"close":1177,"change":1086,"percent_change":1087,"volume":1380,"transactions":9,"vwap":1177},"2026-01-22",31.69,521700,{"date":1382,"open":1145,"high":1146,"low":1383,"close":1147,"change":300,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1147},"2026-01-21",31.475,0.67,3815200,{"date":1387,"open":783,"high":1031,"low":1081,"close":783,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":783},"2026-01-20",-0.37,-1.16,388400,{"date":1392,"open":1393,"high":1394,"low":1352,"close":1375,"change":598,"percent_change":718,"volume":1395,"transactions":9,"vwap":1375},"2026-01-16",31.98,32.029999,515600,{"date":1397,"open":1211,"high":1186,"low":1369,"close":1204,"change":144,"percent_change":448,"volume":1398,"transactions":9,"vwap":1204},"2026-01-15",263800,{"date":1400,"open":1305,"high":1208,"low":1305,"close":1315,"change":805,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1315},"2026-01-14",0.6,336100,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":402,"percent_change":403,"volume":1408,"transactions":9,"vwap":1407},"2026-01-13",31.94,31.818,31.88,290100,{"date":1410,"open":1411,"high":1308,"low":1357,"close":1412,"change":438,"percent_change":762,"volume":1413,"transactions":9,"vwap":1412},"2026-01-12",31.81,31.84,446300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1308,"change":190,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1308},"2026-01-09",31.72,31.942,31.669,0.57,306400,{"date":1422,"open":1146,"high":1423,"low":1416,"close":1146,"change":375,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1146},"2026-01-08",31.816,-0.47,358700,{"date":1427,"open":1428,"high":1363,"low":1353,"close":1428,"change":476,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-07",31.9,0.5,350300,{"date":1432,"open":1379,"high":789,"low":796,"close":789,"change":219,"percent_change":230,"volume":1433,"transactions":9,"vwap":789},"2026-01-06",334200,{"date":1435,"open":1379,"high":1436,"low":788,"close":1437,"change":403,"percent_change":1371,"volume":1438,"transactions":9,"vwap":1437},"2026-01-05",31.797,31.78,620700,{"date":1440,"open":1146,"high":1146,"low":1180,"close":1327,"change":22,"percent_change":571,"volume":1441,"transactions":9,"vwap":1327},"2026-01-02",361600,{"date":1443,"open":1178,"high":1444,"low":1445,"close":1147,"change":45,"percent_change":52,"volume":1446,"transactions":9,"vwap":1147},"2025-12-31",31.905,31.685,551600,{"date":1448,"open":1365,"high":1449,"low":1450,"close":1451,"change":260,"percent_change":438,"volume":1452,"transactions":9,"vwap":1451},"2025-12-30",31.945,31.825,31.91,979300,{"date":1454,"open":1428,"high":1449,"low":1375,"close":1405,"change":683,"percent_change":1316,"volume":1455,"transactions":9,"vwap":1405},"2025-12-29",1307900,{"date":1457,"open":1196,"high":1458,"low":1437,"close":1412,"change":340,"percent_change":37,"volume":1459,"transactions":9,"vwap":1412},"2025-12-26",31.956,1112800,{"date":1461,"open":1178,"high":1462,"low":1463,"close":1451,"change":394,"percent_change":1064,"volume":1464,"transactions":9,"vwap":1451},"2025-12-24",31.918,31.788,747500,{"date":1466,"open":796,"high":1322,"low":790,"close":789,"change":402,"percent_change":403,"volume":1467,"transactions":9,"vwap":789},"2025-12-23",900100,{"date":1469,"open":1416,"high":1416,"low":1470,"close":1147,"change":144,"percent_change":448,"volume":1471,"transactions":9,"vwap":1147},"2025-12-22",31.665,981200,{"date":1473,"open":1437,"high":1177,"low":1474,"close":1416,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1416},"2025-12-19",31.71,-0.27,-0.84,1016900,{"date":1479,"open":1363,"high":1369,"low":1405,"close":1188,"change":403,"percent_change":1371,"volume":1480,"transactions":9,"vwap":1188},"2025-12-18",1037200,{"date":1482,"open":1353,"high":1483,"low":1437,"close":1375,"change":260,"percent_change":438,"volume":1484,"transactions":9,"vwap":1375},"2025-12-17",31.912,1347200,{"date":1486,"open":779,"high":1203,"low":779,"close":1203,"change":190,"percent_change":1419,"volume":1487,"transactions":9,"vwap":1203},"2025-12-16",1469300,{"date":1489,"open":1353,"high":1490,"low":1474,"close":1474,"change":350,"percent_change":329,"volume":1491,"transactions":9,"vwap":1474},"2025-12-15",31.855,676900,{"date":1493,"open":1151,"high":1494,"low":1495,"close":1379,"change":1475,"percent_change":1476,"volume":1496,"transactions":9,"vwap":1379},"2025-12-12",31.735,31.635,555900,{"date":1498,"open":1499,"high":1186,"low":1196,"close":1363,"change":144,"percent_change":448,"volume":1500,"transactions":9,"vwap":1363},"2025-12-11",32.12,874200,{"date":1502,"open":1503,"high":1369,"low":1178,"close":1393,"change":918,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1393},"2025-12-10",31.87,0.35,1362900,{"date":1507,"open":1189,"high":1189,"low":1352,"close":1503,"change":754,"percent_change":755,"volume":1508,"transactions":9,"vwap":1503},"2025-12-09",478500,{"date":1510,"open":1363,"high":1363,"low":1511,"close":1375,"change":657,"percent_change":161,"volume":1512,"transactions":9,"vwap":1375},"2025-12-08",31.745,545200,{"date":1514,"open":1315,"high":1315,"low":1515,"close":1405,"change":375,"percent_change":1424,"volume":1516,"transactions":9,"vwap":1405},"2025-12-05",31.901,1602600,{"date":1518,"open":1519,"high":1519,"low":1306,"close":1520,"change":571,"percent_change":376,"volume":1521,"transactions":9,"vwap":1520},"2025-12-04",32.2,32.09,824300,{"date":1523,"open":1519,"high":1524,"low":1525,"close":1269,"change":700,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1269},"2025-12-03",32.279,32.14,0.25,727900,{"date":1529,"open":1315,"high":1530,"low":1531,"close":1532,"change":350,"percent_change":329,"volume":1533,"transactions":9,"vwap":1532},"2025-12-02",32.198,32.044998,32.17,822200,{"date":1535,"open":1532,"high":1221,"low":1536,"close":1211,"change":280,"percent_change":617,"volume":1537,"transactions":9,"vwap":1211},"2025-12-01",32.124,929700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":120,"percent_change":1388,"volume":1544,"transactions":9,"vwap":1543},"2025-11-28",32.69,32.7,32.53,32.61,235800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":683,"percent_change":1316,"volume":1551,"transactions":9,"vwap":1550},"2025-11-26",32.6,32.74,32.49,32.73,1823300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":508,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-11-25",32.64,32.736,32.595,32.63,0.28,1855100,{"date":1561,"open":1279,"high":1562,"low":1563,"close":1564,"change":190,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-24",32.555,32.465,32.54,0.56,1162300,{"date":1568,"open":1281,"high":1281,"low":1197,"close":1273,"change":700,"percent_change":1526,"volume":1569,"transactions":9,"vwap":1273},"2025-11-21",895400,{"date":1571,"open":1221,"high":1215,"low":1519,"close":1197,"change":683,"percent_change":1316,"volume":1572,"transactions":9,"vwap":1197},"2025-11-20",1057200,{"date":1574,"open":1197,"high":1575,"low":1211,"close":1576,"change":144,"percent_change":448,"volume":1577,"transactions":9,"vwap":1576},"2025-11-19",32.29,32.18,5338000,{"date":1579,"open":1300,"high":1580,"low":1581,"close":1519,"change":260,"percent_change":438,"volume":1582,"transactions":9,"vwap":1519},"2025-11-18",32.35,32.13,631400,{"date":1584,"open":1221,"high":1197,"low":1585,"close":1586,"change":71,"percent_change":1022,"volume":1587,"transactions":9,"vwap":1586},"2025-11-17",32.175,32.23,859800,{"date":1589,"open":1590,"high":1590,"low":1525,"close":1186,"change":375,"percent_change":280,"volume":1591,"transactions":9,"vwap":1186},"2025-11-14",32.45,536500,{"date":1593,"open":1261,"high":1278,"low":1594,"close":1300,"change":37,"percent_change":992,"volume":1595,"transactions":9,"vwap":1300},"2025-11-13",32.305,463100,{"date":1597,"open":1249,"high":1547,"low":1278,"close":1542,"change":402,"percent_change":1086,"volume":1598,"transactions":9,"vwap":1542},"2025-11-12",573100,{"date":1600,"open":1549,"high":1291,"low":1601,"close":1549,"change":1257,"percent_change":1294,"volume":1602,"transactions":9,"vwap":1549},"2025-11-11",32.43,471300,{"date":1604,"open":1299,"high":1605,"low":1606,"close":1215,"change":259,"percent_change":260,"volume":1607,"transactions":9,"vwap":1215},"2025-11-10",32.38,32.294,532700,{"date":1609,"open":1575,"high":1293,"low":1575,"close":1580,"change":340,"percent_change":37,"volume":1610,"transactions":9,"vwap":1580},"2025-11-07",891900,{"date":1612,"open":1580,"high":1590,"low":1613,"close":1614,"change":1558,"percent_change":1130,"volume":1615,"transactions":9,"vwap":1614},"2025-11-06",32.33,32.42,585900,{"date":1617,"open":1613,"high":1613,"low":1618,"close":1525,"change":486,"percent_change":1619,"volume":861,"transactions":9,"vwap":1525},"2025-11-05",32.115,-1.02,{"date":1621,"open":1614,"high":1622,"low":1281,"close":1278,"change":71,"percent_change":1022,"volume":1623,"transactions":9,"vwap":1278},"2025-11-04",32.503,301100,{"date":1625,"open":1273,"high":1614,"low":1195,"close":1263,"change":449,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1263},"2025-11-03",-0.61,1125000,{"date":1629,"open":1630,"high":1540,"low":1631,"close":1547,"change":340,"percent_change":45,"volume":1632,"transactions":9,"vwap":1547},"2025-10-31",32.67,32.559,1762400,{"date":1634,"open":1547,"high":1635,"low":1636,"close":1630,"change":220,"percent_change":616,"volume":1637,"transactions":9,"vwap":1630},"2025-10-30",32.785,32.58,1127400,{"date":1639,"open":1640,"high":1640,"low":1235,"close":1235,"change":115,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1235},"2025-10-29",33.11,-0.97,686700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":700,"percent_change":982,"volume":1649,"transactions":9,"vwap":1648},"2025-10-28",33.080002,33.18,33.074001,33.13,472800,{"date":1651,"open":1652,"high":1653,"low":1238,"close":1654,"change":683,"percent_change":466,"volume":1655,"transactions":9,"vwap":1654},"2025-10-27",32.92,33.069,33.049999,868500,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":291,"percent_change":291,"volume":1376,"transactions":9,"vwap":1660},"2025-10-24",33,32.872,32.95,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1660,"change":37,"percent_change":52,"volume":1666,"transactions":9,"vwap":1660},"2025-10-23",33.0099983,33.060001,32.91,338400,{"date":1668,"open":1648,"high":25,"low":1669,"close":1670,"change":350,"percent_change":329,"volume":1671,"transactions":9,"vwap":1670},"2025-10-22",33.075001,33.17,295800,{"date":1673,"open":1674,"high":25,"low":1675,"close":1676,"change":394,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-21",33.14,33.105,33.15,0.52,227200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1086,"percent_change":797,"volume":1685,"transactions":9,"vwap":1684},"2025-10-20",32.96,32.99,32.9,32.98,321900,{"date":1687,"open":1683,"high":1683,"low":1688,"close":1689,"change":448,"percent_change":23,"volume":1690,"transactions":9,"vwap":1689},"2025-10-17",32.78,32.86,253100,{"date":1692,"open":1693,"high":1694,"low":1554,"close":1652,"change":563,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1652},"2025-10-16",32.66,32.975,0.7,320000,{"date":1698,"open":1235,"high":1665,"low":1699,"close":1540,"change":340,"percent_change":45,"volume":1700,"transactions":9,"vwap":1540},"2025-10-15",32.645,474200,{"date":1702,"open":1703,"high":1704,"low":1557,"close":1237,"change":683,"percent_change":1316,"volume":1705,"transactions":9,"vwap":1237},"2025-10-14",32.71,32.79,383000,{"date":1707,"open":1285,"high":1708,"low":1230,"close":1693,"change":144,"percent_change":448,"volume":1709,"transactions":9,"vwap":1693},"2025-10-13",32.665,229800,{"date":1711,"open":1549,"high":1712,"low":1293,"close":1245,"change":72,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1245},"2025-10-10",32.715,1.46,326000,{"date":1716,"open":1221,"high":1717,"low":1532,"close":1221,"change":260,"percent_change":438,"volume":1718,"transactions":9,"vwap":1221},"2025-10-09",32.255,135600,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":754,"percent_change":755,"volume":1724,"transactions":9,"vwap":1723},"2025-10-08",32.37,32.22,32.24,237900,{"date":1726,"open":1186,"high":1195,"low":1499,"close":1586,"change":190,"percent_change":1565,"volume":1727,"transactions":9,"vwap":1586},"2025-10-07",398700,{"date":1729,"open":1520,"high":1221,"low":1204,"close":1204,"change":45,"percent_change":673,"volume":1730,"transactions":9,"vwap":1204},"2025-10-06",272200,{"date":1732,"open":1605,"high":1605,"low":1717,"close":1733,"change":657,"percent_change":161,"volume":1734,"transactions":9,"vwap":1733},"2025-10-03",32.26,341800,{"date":1736,"open":1733,"high":1223,"low":1586,"close":1215,"change":508,"percent_change":1558,"volume":1737,"transactions":9,"vwap":1215},"2025-10-02",242100,{"date":1739,"open":1613,"high":1605,"low":1530,"close":1269,"change":448,"percent_change":598,"volume":1740,"transactions":9,"vwap":1269},"2025-10-01",305100,{"date":1742,"open":1223,"high":1291,"low":1743,"close":1300,"change":340,"percent_change":37,"volume":1744,"transactions":9,"vwap":1300},"2025-09-30",32.265,976300,{"date":1746,"open":1747,"high":1748,"low":1733,"close":1605,"change":982,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1605},"2025-09-29",32.27,32.409,0.75,161100,{"date":1752,"open":1576,"high":1300,"low":1753,"close":1525,"change":260,"percent_change":438,"volume":1754,"transactions":9,"vwap":1525},"2025-09-26",32.084999,157700,{"date":1756,"open":1525,"high":1209,"low":1757,"close":1532,"change":260,"percent_change":438,"volume":1758,"transactions":9,"vwap":1532},"2025-09-25",32.012001,262300,{"date":1760,"open":1723,"high":1761,"low":1762,"close":1519,"change":120,"percent_change":1388,"volume":1763,"transactions":9,"vwap":1519},"2025-09-24",32.246,32.11,169400,{"date":1765,"open":1576,"high":1299,"low":1766,"close":1299,"change":300,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1299},"2025-09-23",32.125,0.65,285400,{"date":1770,"open":1211,"high":1532,"low":1771,"close":1762,"change":199,"percent_change":771,"volume":1772,"transactions":9,"vwap":1762},"2025-09-22",32.055,238300,{"date":1774,"open":1722,"high":1775,"low":1581,"close":1722,"change":260,"percent_change":438,"volume":1776,"transactions":9,"vwap":1722},"2025-09-19",32.269,350600,{"date":1778,"open":1733,"high":1779,"low":1780,"close":1269,"change":855,"percent_change":763,"volume":1781,"transactions":9,"vwap":1269},"2025-09-18",32.345,32.165,603000,{"date":1783,"open":1548,"high":1784,"low":1785,"close":1564,"change":438,"percent_change":762,"volume":1786,"transactions":9,"vwap":1564},"2025-09-17",32.85,32.485,3795700,{"date":1788,"open":1285,"high":1789,"low":1790,"close":1557,"change":329,"percent_change":190,"volume":1791,"transactions":9,"vwap":1557},"2025-09-16",32.676,32.533,306300,{"date":1793,"open":1228,"high":1794,"low":1795,"close":1228,"change":508,"percent_change":1558,"volume":1796,"transactions":9,"vwap":1228},"2025-09-15",32.65,32.545,380200,{"date":1798,"open":1278,"high":1622,"low":1799,"close":1249,"change":375,"percent_change":280,"volume":1800,"transactions":9,"vwap":1249},"2025-09-12",32.352,223400,{"date":1802,"open":1291,"high":1245,"low":1264,"close":1557,"change":805,"percent_change":913,"volume":1803,"transactions":9,"vwap":1557},"2025-09-11",408800,{"date":1805,"open":1580,"high":1285,"low":1197,"close":1261,"change":476,"percent_change":1429,"volume":1806,"transactions":9,"vwap":1261},"2025-09-10",1134000,{"date":1808,"open":1580,"high":1809,"low":1810,"close":1197,"change":571,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1197},"2025-09-09",32.385,32.215,-0.49,1515700,{"date":1814,"open":1197,"high":1815,"low":1747,"close":1261,"change":1504,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1261},"2025-09-08",32.445,1.09,1594000,{"date":1819,"open":1393,"high":1208,"low":1820,"close":1520,"change":987,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1520},"2025-09-05",31.959,1.42,1206300,{"date":1824,"open":1037,"high":779,"low":1013,"close":779,"change":330,"percent_change":1825,"volume":1826,"transactions":9,"vwap":779},"2025-09-04",0.64,520000,{"date":1828,"open":1004,"high":1058,"low":1004,"close":1013,"change":466,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1013},"2025-09-03",0.96,1689800,{"date":1832,"open":903,"high":1125,"low":1833,"close":832,"change":486,"percent_change":1834,"volume":1835,"transactions":9,"vwap":832},"2025-09-02",31.076,-1.05,1446600,{"date":1837,"open":1109,"high":817,"low":1339,"close":1033,"change":1014,"percent_change":1015,"volume":1838,"transactions":9,"vwap":1033},"2025-08-29",2748300,{"date":1840,"open":1109,"high":1327,"low":1081,"close":779,"change":330,"percent_change":1825,"volume":1841,"transactions":9,"vwap":779},"2025-08-28",578800,{"date":1843,"open":1008,"high":1081,"low":1844,"close":1013,"change":260,"percent_change":209,"volume":1845,"transactions":9,"vwap":1013},"2025-08-27",31.235,2056400,{"date":1847,"open":1038,"high":1383,"low":1021,"close":1033,"change":144,"percent_change":448,"volume":1848,"transactions":9,"vwap":1033},"2025-08-26",872800,{"date":1850,"open":1085,"high":767,"low":1027,"close":783,"change":340,"percent_change":37,"volume":1851,"transactions":9,"vwap":783},"2025-08-25",1447200,{"date":1853,"open":1085,"high":1854,"low":1063,"close":768,"change":563,"percent_change":1165,"volume":1855,"transactions":9,"vwap":768},"2025-08-22",31.629,1702800,{"date":1857,"open":819,"high":1038,"low":826,"close":974,"change":230,"percent_change":1059,"volume":1858,"transactions":9,"vwap":974},"2025-08-21",898900,{"date":1860,"open":1012,"high":1861,"low":819,"close":1081,"change":402,"percent_change":403,"volume":1862,"transactions":9,"vwap":1081},"2025-08-20",31.505,4188700,{"date":1864,"open":974,"high":1063,"low":974,"close":1027,"change":394,"percent_change":1064,"volume":1865,"transactions":9,"vwap":1027},"2025-08-19",341000,{"date":1867,"open":824,"high":1868,"low":802,"close":981,"change":657,"percent_change":658,"volume":1869,"transactions":9,"vwap":981},"2025-08-18",31.36,877100,{"date":1871,"open":1073,"high":1013,"low":1008,"close":974,"change":598,"percent_change":524,"volume":1872,"transactions":9,"vwap":974},"2025-08-15",769700,{"date":1874,"open":1151,"high":1151,"low":816,"close":794,"change":249,"percent_change":1875,"volume":1876,"transactions":9,"vwap":794},"2025-08-14",-0.72,360800,{"date":1878,"open":777,"high":1437,"low":777,"close":1146,"change":1526,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1146},"2025-08-13",0.79,890000,{"date":1882,"open":816,"high":1883,"low":819,"close":1109,"change":220,"percent_change":1309,"volume":1884,"transactions":9,"vwap":1109},"2025-08-12",31.508,401000,{"date":1886,"open":1151,"high":1887,"low":1888,"close":779,"change":402,"percent_change":403,"volume":1889,"transactions":9,"vwap":779},"2025-08-11",31.728,31.609,960600,{"date":1891,"open":1180,"high":1164,"low":768,"close":796,"change":220,"percent_change":1309,"volume":1892,"transactions":9,"vwap":796},"2025-08-08",146500,{"date":1894,"open":1411,"high":1428,"low":1147,"close":789,"change":144,"percent_change":448,"volume":1895,"transactions":9,"vwap":789},"2025-08-07",331900,{"date":1897,"open":1437,"high":1412,"low":1032,"close":1322,"change":1014,"percent_change":572,"volume":1898,"transactions":9,"vwap":1322},"2025-08-06",1129600,{"date":1900,"open":1348,"high":1194,"low":1357,"close":1308,"change":508,"percent_change":1558,"volume":1901,"transactions":9,"vwap":1308},"2025-08-05",197200,{"date":1903,"open":1178,"high":1407,"low":1904,"close":1412,"change":71,"percent_change":1022,"volume":1905,"transactions":9,"vwap":1412},"2025-08-04",31.723,1426600,{"date":1907,"open":1445,"high":1353,"low":1470,"close":1357,"change":1316,"percent_change":928,"volume":1908,"transactions":9,"vwap":1357},"2025-08-01",761700,{"date":1910,"open":794,"high":776,"low":1013,"close":1081,"change":402,"percent_change":403,"volume":1911,"transactions":9,"vwap":1081},"2025-07-31",1254900,{"date":1913,"open":1038,"high":783,"low":1914,"close":1027,"change":23,"percent_change":1039,"volume":1915,"transactions":9,"vwap":1027},"2025-07-30",31.355,383400,{"date":1917,"open":809,"high":796,"low":809,"close":796,"change":1294,"percent_change":501,"volume":1918,"transactions":9,"vwap":796},"2025-07-29",382500,{"date":1920,"open":896,"high":1921,"low":903,"close":832,"change":571,"percent_change":1120,"volume":1922,"transactions":9,"vwap":832},"2025-07-28",31.225,238900,{"date":1924,"open":752,"high":770,"low":975,"close":770,"change":476,"percent_change":820,"volume":1690,"transactions":9,"vwap":770},"2025-07-25",{"date":1926,"open":877,"high":804,"low":746,"close":832,"change":260,"percent_change":209,"volume":1927,"transactions":9,"vwap":832},"2025-07-24",214400,{"date":1929,"open":980,"high":826,"low":903,"close":811,"change":571,"percent_change":1120,"volume":1930,"transactions":9,"vwap":811},"2025-07-23",272400,{"date":1932,"open":826,"high":1933,"low":1125,"close":974,"change":394,"percent_change":636,"volume":1934,"transactions":9,"vwap":974},"2025-07-22",31.405,204200,{"date":1936,"open":809,"high":973,"low":830,"close":896,"change":701,"percent_change":1937,"volume":1938,"transactions":9,"vwap":896},"2025-07-21",0.84,232300,{"date":1940,"open":1941,"high":902,"low":1942,"close":738,"change":189,"percent_change":476,"volume":1943,"transactions":9,"vwap":738},"2025-07-18",30.95,30.855,322100,{"date":1945,"open":864,"high":902,"low":859,"close":949,"change":754,"percent_change":755,"volume":1946,"transactions":9,"vwap":949},"2025-07-17",574500,{"date":1948,"open":738,"high":747,"low":1949,"close":912,"change":755,"percent_change":683,"volume":1950,"transactions":9,"vwap":912},"2025-07-16",30.56,2515500,{"date":1952,"open":903,"high":903,"low":891,"close":869,"change":449,"percent_change":1953,"volume":1954,"transactions":9,"vwap":869},"2025-07-15",-0.64,189200,{"date":1956,"open":877,"high":752,"low":1957,"close":747,"change":22,"percent_change":571,"volume":1958,"transactions":9,"vwap":747},"2025-07-14",30.91,266300,{"date":1960,"open":1125,"high":826,"low":1961,"close":837,"change":428,"percent_change":1962,"volume":1963,"transactions":9,"vwap":837},"2025-07-11",31.021,-1.27,227000,{"date":1965,"open":1073,"high":1383,"low":770,"close":1081,"change":755,"percent_change":683,"volume":1966,"transactions":9,"vwap":1081},"2025-07-10",281600,{"date":1968,"open":1125,"high":1063,"low":1125,"close":1063,"change":466,"percent_change":1829,"volume":1969,"transactions":9,"vwap":1063},"2025-07-09",210500,{"date":1971,"open":746,"high":810,"low":751,"close":810,"change":260,"percent_change":209,"volume":1972,"transactions":9,"vwap":810},"2025-07-08",583000,{"date":1974,"open":1068,"high":1021,"low":759,"close":896,"change":855,"percent_change":1975,"volume":1976,"transactions":9,"vwap":896},"2025-07-07",-0.92,456800,{"date":1978,"open":1058,"high":1047,"low":1979,"close":1085,"change":23,"percent_change":1039,"volume":1980,"transactions":9,"vwap":1085},"2025-07-03",31.403,614600,{"date":1982,"open":1058,"high":1164,"low":783,"close":1164,"change":598,"percent_change":524,"volume":1983,"transactions":9,"vwap":1164},"2025-07-02",708000,{"date":1985,"open":1178,"high":1986,"low":777,"close":1177,"change":340,"percent_change":37,"volume":1987,"transactions":9,"vwap":1177},"2025-07-01",31.885,714400,{"date":1989,"open":1322,"high":1405,"low":777,"close":1203,"change":318,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1203},"2025-06-30",0.92,2035700,{"date":1993,"open":788,"high":1994,"low":768,"close":796,"change":23,"percent_change":1039,"volume":1995,"transactions":9,"vwap":796},"2025-06-27",31.845,285200,{"date":1997,"open":1151,"high":1437,"low":767,"close":1437,"change":986,"percent_change":500,"volume":1998,"transactions":9,"vwap":1437},"2025-06-26",359400,{"date":2000,"open":794,"high":779,"low":1027,"close":779,"change":350,"percent_change":329,"volume":2001,"transactions":9,"vwap":779},"2025-06-25",186200,{"date":2003,"open":968,"high":788,"low":1021,"close":1180,"change":330,"percent_change":1825,"volume":2004,"transactions":9,"vwap":1180},"2025-06-24",286200,{"date":2006,"open":1081,"high":1180,"low":1073,"close":1027,"change":403,"percent_change":904,"volume":2007,"transactions":9,"vwap":1027},"2025-06-23",311700,{"date":2009,"open":802,"high":1339,"low":903,"close":1068,"change":219,"percent_change":230,"volume":2010,"transactions":9,"vwap":1068},"2025-06-20",516900,{"date":2012,"open":1063,"high":2013,"low":2014,"close":974,"change":350,"percent_change":329,"volume":2015,"transactions":9,"vwap":974},"2025-06-18",31.485,31.255,2152700,{"date":2017,"open":898,"high":824,"low":838,"close":968,"change":1504,"percent_change":2018,"volume":2019,"transactions":9,"vwap":968},"2025-06-17",1.13,359900,{"date":2021,"open":896,"high":2022,"low":751,"close":751,"change":658,"percent_change":2023,"volume":2024,"transactions":9,"vwap":751},"2025-06-16",31.267,-0.83,192100,{"date":2026,"open":1868,"high":1038,"low":837,"close":826,"change":100,"percent_change":2027,"volume":2028,"transactions":9,"vwap":826},"2025-06-13",-0.95,430500,{"date":2030,"open":1085,"high":794,"low":2031,"close":794,"change":1504,"percent_change":2032,"volume":2033,"transactions":9,"vwap":794},"2025-06-12",31.339,1.12,306200,{"date":2035,"open":996,"high":2036,"low":761,"close":811,"change":1086,"percent_change":2037,"volume":2038,"transactions":9,"vwap":811},"2025-06-11",31.245,0.39,563600,{"date":2040,"open":832,"high":896,"low":1941,"close":996,"change":403,"percent_change":904,"volume":2041,"transactions":9,"vwap":996},"2025-06-10",405300,{"date":2043,"open":680,"high":2044,"low":680,"close":865,"change":402,"percent_change":403,"volume":2045,"transactions":9,"vwap":865},"2025-06-09",30.985,689100,{"date":2047,"open":761,"high":875,"low":852,"close":959,"change":1388,"percent_change":2048,"volume":2049,"transactions":9,"vwap":959},"2025-06-06",-1.18,452200,{"date":2051,"open":1868,"high":1092,"low":2052,"close":981,"change":144,"percent_change":448,"volume":2053,"transactions":9,"vwap":981},"2025-06-05",31.201,886800,{"date":2055,"open":996,"high":824,"low":887,"close":1008,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1008},"2025-06-04",0.48,1.56,447000,{"date":2060,"open":881,"high":1000,"low":2061,"close":680,"change":219,"percent_change":230,"volume":2062,"transactions":9,"vwap":680},"2025-06-03",30.755,389100,{"date":2064,"open":1957,"high":1941,"low":2065,"close":2066,"change":1059,"percent_change":2067,"volume":2038,"transactions":9,"vwap":2066},"2025-06-02",30.725,30.83,-1.31,{"date":2069,"open":1125,"high":770,"low":2070,"close":809,"change":329,"percent_change":805,"volume":2071,"transactions":9,"vwap":809},"2025-05-30",31.115,1272900,{"date":2073,"open":996,"high":804,"low":761,"close":802,"change":1526,"percent_change":2074,"volume":2075,"transactions":9,"vwap":802},"2025-05-29",0.81,499400,{"date":2077,"open":881,"high":876,"low":859,"close":881,"change":230,"percent_change":892,"volume":2078,"transactions":9,"vwap":881},"2025-05-28",563000,{"date":2080,"open":738,"high":2081,"low":912,"close":837,"change":1087,"percent_change":2082,"volume":2083,"transactions":9,"vwap":837},"2025-05-27",31.136,1.24,652800,{"date":2085,"open":679,"high":860,"low":626,"close":2086,"change":700,"percent_change":701,"volume":2087,"transactions":9,"vwap":2086},"2025-05-23",30.68,347100,{"date":2089,"open":938,"high":690,"low":434,"close":692,"change":986,"percent_change":1294,"volume":2090,"transactions":9,"vwap":692},"2025-05-22",761300,{"date":2092,"open":724,"high":869,"low":2093,"close":691,"change":105,"percent_change":281,"volume":2094,"transactions":9,"vwap":691},"2025-05-21",30.375,3630100,{"date":2096,"open":865,"high":877,"low":869,"close":958,"change":449,"percent_change":1953,"volume":2097,"transactions":9,"vwap":958},"2025-05-20",289900,{"date":2099,"open":2100,"high":1093,"low":679,"close":832,"change":438,"percent_change":855,"volume":2101,"transactions":9,"vwap":832},"2025-05-19",30.76,452500,{"date":2103,"open":1027,"high":1027,"low":1125,"close":804,"change":329,"percent_change":805,"volume":2104,"transactions":9,"vwap":804},"2025-05-16",214000,{"date":2106,"open":877,"high":1921,"low":1941,"close":811,"change":1129,"percent_change":1130,"volume":2107,"transactions":9,"vwap":811},"2025-05-15",432000,{"date":2109,"open":761,"high":838,"low":949,"close":738,"change":23,"percent_change":125,"volume":2110,"transactions":9,"vwap":738},"2025-05-14",328500,{"date":2112,"open":896,"high":1125,"low":902,"close":975,"change":120,"percent_change":1181,"volume":2113,"transactions":9,"vwap":975},"2025-05-13",296400,{"date":2115,"open":804,"high":1019,"low":2116,"close":1125,"change":762,"percent_change":763,"volume":2117,"transactions":9,"vwap":1125},"2025-05-12",31.184,356800,{"date":2119,"open":1081,"high":767,"low":1013,"close":816,"change":189,"percent_change":476,"volume":2120,"transactions":9,"vwap":816},"2025-05-09",225800,{"date":2122,"open":1348,"high":1411,"low":1027,"close":1063,"change":771,"percent_change":772,"volume":2123,"transactions":9,"vwap":1063},"2025-05-08",3714900,{"date":2125,"open":1146,"high":1375,"low":1474,"close":1357,"change":986,"percent_change":500,"volume":2126,"transactions":9,"vwap":1357},"2025-05-07",267500,{"date":2128,"open":1038,"high":1164,"low":1091,"close":1164,"change":700,"percent_change":1526,"volume":2129,"transactions":9,"vwap":1164},"2025-05-06",215800,{"date":2131,"open":1037,"high":796,"low":1933,"close":767,"change":571,"percent_change":376,"volume":2132,"transactions":9,"vwap":767},"2025-05-05",254500,{"date":2134,"open":1474,"high":1177,"low":1495,"close":1474,"change":855,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1474},"2025-05-02",-0.91,435900,{"date":2138,"open":1733,"high":1733,"low":1428,"close":1189,"change":438,"percent_change":762,"volume":2139,"transactions":9,"vwap":1189},"2025-05-01",215700,{"date":2141,"open":1605,"high":1278,"low":1520,"close":1520,"change":892,"percent_change":65,"volume":2142,"transactions":9,"vwap":1520},"2025-04-30",753400,{"date":2144,"open":1586,"high":1279,"low":1586,"close":1291,"change":1526,"percent_change":586,"volume":2145,"transactions":9,"vwap":1291},"2025-04-29",220100,{"date":2147,"open":1298,"high":2148,"low":1189,"close":1733,"change":476,"percent_change":1429,"volume":2149,"transactions":9,"vwap":1733},"2025-04-28",32.299,202600,{"date":179,"open":1208,"high":1211,"low":1188,"close":1208,"change":291,"percent_change":291,"volume":2151,"transactions":9,"vwap":1208},190500]