[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHY":3,"homepage-market-summary":30,"stock-historical-SCHY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab International Dividend Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0306,1.264,"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},31.36,31.3,31.41,31.245,31.4,-0.04,-0.13,313756.638817,34.040001,27.74,585374.373075498,57.5,1367,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.9,528423,192874567.64195,20.48,"2025-04-25",[183,186,196,207,218,228,235,246,257,267,277,287,298,309,319,329,337,344,354,364,373,381,391,401,412,421,430,439,448,456,466,477,486,496,505,513,520,529,537,545,555,563,572,579,585,591,598,604,611,618,625,633,643,652,662,672,681,689,699,707,717,724,732,739,744,750,758,764,771,776,784,790,795,801,808,815,821,827,834,840,846,850,855,858,864,868,875,879,883,889,894,900,903,910,916,919,922,926,930,934,939,942,946,950,954,960,965,971,975,980,985,989,995,1000,1006,1012,1018,1021,1026,1029,1033,1038,1042,1045,1049,1052,1056,1063,1068,1071,1078,1081,1087,1093,1100,1106,1114,1121,1127,1134,1140,1147,1151,1157,1163,1167,1170,1174,1180,1184,1190,1194,1199,1203,1209,1216,1222,1230,1234,1240,1245,1251,1256,1263,1268,1274,1280,1284,1288,1295,1301,1306,1310,1316,1322,1327,1334,1341,1349,1357,1364,1372,1378,1385,1392,1398,1404,1410,1414,1421,1425,1430,1436,1442,1448,1453,1457,1462,1466,1473,1480,1487,1493,1498,1506,1511,1515,1523,1528,1532,1539,1543,1548,1552,1558,1563,1571,1578,1585,1592,1599,1607,1613,1619,1627,1634,1640,1648,1654,1658,1664,1671,1678,1683,1690,1697,1704,1709,1715,1720,1725,1732,1735,1739,1746,1752,1758,1765,1772,1776,1782,1787,1793,1797,1803,1809,1814,1817,1823,1827,1835,1844,1849,1853,1856,1860,1864,1868,1872,1876,1883,1887,1891,1894,1898,1901,1906,1912,1915,1919,1924,1928,1932,1937,1941,1947,1952,1957,1961,1964,1968,1973,1979,1982,1989,1995,2002,2010,2017,2024,2031,2037,2044,2050,2054,2060,2066,2073,2076,2081,2087,2093,2099,2103,2108,2113,2118,2124,2129,2134,2138,2142,2146,2152,2159,2164,2170,2175,2178,2181,2184,2188,2194,2199,2203,2206,2209,2213,2215,2220,2225,2232,2236,2241,2244,2249,2254,2258,2262,2267,2273,2281,2287,2294,2302,2307,2313,2320,2326,2332,2338,2343,2348,2352,2358],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},3745,31.3514,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",31.43,31.515,31.3879,0.09,0.29,402651.557944,3491,31.4486,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",31.26,31.3676,31.1324,31.31,-0.01,-0.03,514359.963445,4787,31.2575,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",31.25,31.37,31.2,31.32,0.2,0.64,671014.655034,5089,31.2824,{"date":219,"open":212,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",31.3483,31.045,31.12,-0.28,-0.89,776005.672002,5966,31.1331,{"date":229,"open":230,"high":230,"low":210,"close":21,"change":223,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",31.67,-0.88,563891.809709,5541,31.5117,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",31.7,31.7276,31.52,31.68,-0.27,-0.85,802292.374627,6121,31.5976,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",31.98,32.08,31.87,31.95,-0.14,-0.44,665492.989823,5704,31.9785,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",31.97,32.09,31.91,0.08,0.25,501513.941215,5019,32.0116,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":191,"volume":274,"transactions":275,"vwap":276},"2026-09-24",32.03,32.109,31.9,32.01,0.03,396921.780862,4088,32.0083,{"date":278,"open":279,"high":280,"low":281,"close":248,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",32.11,32.1363,31.89,-0.76,-2.32,668496.27289,6174,32.0254,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",32.75,32.8,32.6319,32.74,0.04,0.12,440237.042625,3915,32.7226,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",32.76,32.83,32.641,32.7,0.19,0.58,491730.187811,5194,32.7143,{"date":310,"open":311,"high":312,"low":313,"close":311,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",32.51,32.525,32.4139,-0.33,-1,544926.179244,5967,32.4768,{"date":320,"open":321,"high":322,"low":290,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",32.85,32.8848,32.84,0.24,0.74,511829.981239,3619,32.8318,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":162,"percent_change":282,"volume":334,"transactions":335,"vwap":336},"2026-09-16",32.87,32.475,32.6,670972.995374,5628,32.6981,{"date":338,"open":289,"high":339,"low":340,"close":321,"change":22,"percent_change":121,"volume":341,"transactions":342,"vwap":343},"2026-09-15",32.88,32.735,396438.316731,4417,32.8215,{"date":345,"open":346,"high":347,"low":340,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",32.82,33.015,32.89,0.23,0.7,606665.374012,5761,32.911,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":191,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",32.77,32.8024,32.615,32.66,0.28,469946.655543,4450,32.6766,{"date":365,"open":359,"high":366,"low":367,"close":368,"change":121,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",32.685,32.545,32.57,-0.37,626797.409226,5432,32.608,{"date":374,"open":375,"high":375,"low":359,"close":376,"change":377,"percent_change":81,"volume":378,"transactions":379,"vwap":380},"2026-09-09",32.9,32.69,-0.26,720317.567719,5288,32.7332,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",33.09,32.935,32.95,-0.29,-0.87,583508.815343,6301,33.0133,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":314,"volume":398,"transactions":399,"vwap":400},"2026-09-04",33.16,33.2999,33.11,33.24,-0.11,329617.161289,4171,33.2151,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",33.36,33.41,33.265,33.35,0.22,0.66,383304.184928,4065,33.3557,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":293,"percent_change":294,"volume":418,"transactions":419,"vwap":420},"2026-09-02",33.07,33.135,33.03,33.13,401988.255032,3733,33.0934,{"date":422,"open":423,"high":424,"low":425,"close":383,"change":23,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",33.22,33.285,33.05,-0.39,457280.599807,4763,33.1518,{"date":431,"open":432,"high":403,"low":433,"close":423,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",33.32,33.17,0.02,0.06,627373.874632,4387,33.2438,{"date":440,"open":441,"high":404,"low":442,"close":443,"change":444,"percent_change":101,"volume":445,"transactions":446,"vwap":447},"2026-08-28",33.4,33.14,33.2,-0.1,542681.848187,5490,33.237,{"date":449,"open":432,"high":432,"low":450,"close":451,"change":386,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",33.185,33.3,-0.86,568873.263422,6036,33.2746,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",33.71,33.58,33.59,-0.19,-0.56,567187.490471,4892,33.6331,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",33.62,33.795,33.575,33.78,0.14,0.42,701270.212333,5342,33.705,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":434,"percent_change":435,"volume":483,"transactions":484,"vwap":485},"2026-08-24",33.53,33.65,33.5,33.64,688473.374514,5550,33.6119,{"date":487,"open":488,"high":489,"low":490,"close":468,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",33.54,33.645,33.52,0.18,0.54,494880.586865,5051,33.61,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":202,"percent_change":203,"volume":502,"transactions":503,"vwap":504},"2026-08-20",33.45,33.55,33.405,33.44,614411.153272,4721,33.4718,{"date":506,"open":451,"high":507,"low":451,"close":498,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",33.4977,0.36,1.09,497469.229964,4119,33.4207,{"date":514,"open":417,"high":393,"low":515,"close":383,"change":191,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",33.06,0.27,556669.336337,4012,33.1191,{"date":521,"open":417,"high":393,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",32.945,33,-0.18,-0.54,876525.062406,6110,33.0129,{"date":530,"open":443,"high":531,"low":532,"close":533,"change":202,"percent_change":203,"volume":534,"transactions":535,"vwap":536},"2026-08-14",33.2262,33.125,33.18,402634.607119,3598,33.1643,{"date":538,"open":539,"high":443,"low":540,"close":539,"change":541,"percent_change":273,"volume":542,"transactions":543,"vwap":544},"2026-08-13",33.19,33.105,0.01,488327.999866,4483,33.1589,{"date":546,"open":547,"high":548,"low":549,"close":533,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",33.26,33.269,33.155,-0.15,-0.45,456675.072841,5086,33.1972,{"date":556,"open":557,"high":490,"low":558,"close":558,"change":252,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",33.49,33.33,-0.42,502933.542988,4773,33.4131,{"date":564,"open":498,"high":565,"low":406,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",33.6,33.47,-0.17,-0.51,879003.618901,6772,33.4361,{"date":573,"open":460,"high":574,"low":470,"close":482,"change":213,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",33.6726,0.6,740948.260428,5205,33.6188,{"date":580,"open":459,"high":459,"low":581,"close":501,"change":191,"percent_change":516,"volume":582,"transactions":583,"vwap":584},"2026-08-06",33.415,763884.784353,4754,33.4745,{"date":586,"open":490,"high":488,"low":406,"close":406,"change":587,"percent_change":106,"volume":588,"transactions":589,"vwap":590},"2026-08-05",-0.16,878639.881743,7286,33.4008,{"date":592,"open":501,"high":479,"low":593,"close":594,"change":472,"percent_change":473,"volume":595,"transactions":596,"vwap":597},"2026-08-04",33.365,33.51,888290.775851,6156,33.4598,{"date":599,"open":557,"high":479,"low":558,"close":600,"change":541,"percent_change":273,"volume":601,"transactions":602,"vwap":603},"2026-08-03",33.37,739982.418575,5703,33.3802,{"date":605,"open":606,"high":404,"low":607,"close":403,"change":587,"percent_change":106,"volume":608,"transactions":609,"vwap":610},"2026-07-31",33.29,33.12,1029213.611891,6746,33.3466,{"date":612,"open":441,"high":613,"low":406,"close":490,"change":263,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",33.535,0.75,950951.885403,4341,33.4728,{"date":619,"open":423,"high":620,"low":450,"close":621,"change":191,"percent_change":516,"volume":622,"transactions":623,"vwap":624},"2026-07-29",33.505,33.27,735970.489591,6428,33.2849,{"date":626,"open":627,"high":396,"low":627,"close":533,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",32.96,0.51,1.56,754811.625571,4845,33.1649,{"date":634,"open":368,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",32.68,32.56,32.67,0.26,0.8,905649.377323,4778,32.6354,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":407,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",32.28,32.5,32.41,0.68,923480.684019,4671,32.4177,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":101,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",32.17,32.225,32.115,32.19,-0.92,815150.234986,4653,32.1595,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":491,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",32.55,32.6164,32.46,32.49,0.56,496377.711355,3162,32.5083,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":273,"percent_change":191,"volume":678,"transactions":679,"vwap":680},"2026-07-21",32.25,32.345,32.15,32.31,616951.373208,3368,32.3101,{"date":682,"open":683,"high":666,"low":684,"close":645,"change":377,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",32.4,32.255,-0.8,1256220.826384,5993,32.3367,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":472,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",32.44,32.625,32.435,32.54,0.43,1027241.597092,5246,32.5007,{"date":700,"open":676,"high":683,"low":701,"close":683,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",32.13,0.05,0.15,813326.523405,4789,32.3158,{"date":708,"open":709,"high":647,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",32.18,32.12,32.35,0.16,0.5,637865.424649,3879,32.2913,{"date":718,"open":719,"high":720,"low":709,"close":657,"change":191,"percent_change":360,"volume":721,"transactions":722,"vwap":723},"2026-07-14",32.3,32.38,617273.478356,3112,32.2376,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":434,"percent_change":435,"volume":729,"transactions":730,"vwap":731},"2026-07-13",32.2,32.3201,32.1,938488.021358,4336,32.1692,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":702,"percent_change":712,"volume":738,"transactions":9,"vwap":737},"2026-07-10",32.060001,32.148,32.0099983,32.080002,528500,{"date":740,"open":251,"high":737,"low":741,"close":742,"change":273,"percent_change":191,"volume":743,"transactions":9,"vwap":742},"2026-07-09",31.93,32.029999,463300,{"date":745,"open":251,"high":742,"low":746,"close":747,"change":587,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-08",31.835,32,-0.5,996900,{"date":751,"open":752,"high":720,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",32.29,32.105,32.16,0.11,0.34,444300,{"date":759,"open":760,"high":760,"low":281,"close":761,"change":145,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-06",32.07,32.049999,-0.06,703000,{"date":765,"open":741,"high":766,"low":767,"close":760,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":760},"2026-07-02",32.145,31.92,0.61,1.94,553000,{"date":772,"open":21,"high":239,"low":773,"close":774,"change":241,"percent_change":242,"volume":775,"transactions":9,"vwap":774},"2026-07-01",31.361,31.46,477200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":23,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",31.72,31.75,31.61,31.73,-0.41,705900,{"date":785,"open":779,"high":786,"low":787,"close":786,"change":294,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",31.86,31.725,0.38,794800,{"date":791,"open":230,"high":746,"low":792,"close":793,"change":262,"percent_change":263,"volume":794,"transactions":9,"vwap":793},"2026-06-26",31.66,31.74,529000,{"date":796,"open":780,"high":797,"low":798,"close":792,"change":324,"percent_change":799,"volume":800,"transactions":9,"vwap":792},"2026-06-25",31.745,31.56,0.76,853700,{"date":802,"open":803,"high":804,"low":805,"close":803,"change":426,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-06-24",31.42,31.48,31.345,-1.23,552900,{"date":809,"open":810,"high":261,"low":811,"close":812,"change":813,"percent_change":38,"volume":814,"transactions":9,"vwap":812},"2026-06-23",31.84,31.8,31.81,-0.07,382600,{"date":816,"open":817,"high":248,"low":818,"close":817,"change":819,"percent_change":223,"volume":820,"transactions":9,"vwap":817},"2026-06-22",31.88,31.855,-0.09,584000,{"date":822,"open":279,"high":823,"low":824,"close":259,"change":386,"percent_change":825,"volume":826,"transactions":9,"vwap":259},"2026-06-18",32.14,31.94,-0.9,816100,{"date":828,"open":829,"high":829,"low":657,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",32.71,32.26,-0.47,-1.44,661400,{"date":835,"open":836,"high":323,"low":303,"close":837,"change":712,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-16",32.72,32.73,0.49,609900,{"date":841,"open":356,"high":842,"low":843,"close":368,"change":567,"percent_change":844,"volume":845,"transactions":9,"vwap":368},"2026-06-15",32.81,32.555,-0.52,767800,{"date":847,"open":359,"high":290,"low":848,"close":292,"change":262,"percent_change":324,"volume":849,"transactions":9,"vwap":292},"2026-06-12",32.59,406800,{"date":851,"open":711,"high":837,"low":852,"close":359,"change":305,"percent_change":853,"volume":854,"transactions":9,"vwap":359},"2026-06-11",32.22,1.81,370900,{"date":856,"open":701,"high":752,"low":734,"close":737,"change":202,"percent_change":203,"volume":857,"transactions":9,"vwap":737},"2026-06-10",321600,{"date":859,"open":754,"high":860,"low":861,"close":260,"change":349,"percent_change":862,"volume":863,"transactions":9,"vwap":260},"2026-06-09",32.209,31.82,0.72,430200,{"date":865,"open":248,"high":866,"low":861,"close":786,"change":273,"percent_change":191,"volume":867,"transactions":9,"vwap":786},"2026-06-08",32.040001,430500,{"date":869,"open":279,"high":870,"low":871,"close":872,"change":150,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-05",32.179,31.76,31.83,-1.09,491700,{"date":876,"open":830,"high":877,"low":710,"close":709,"change":491,"percent_change":668,"volume":878,"transactions":9,"vwap":709},"2026-06-04",32.265,290900,{"date":880,"open":737,"high":676,"low":248,"close":747,"change":101,"percent_change":881,"volume":882,"transactions":9,"vwap":747},"2026-06-03",-0.93,894200,{"date":884,"open":885,"high":886,"low":887,"close":719,"change":435,"percent_change":304,"volume":888,"transactions":9,"vwap":719},"2026-06-02",32.27,32.34,32.23,449500,{"date":890,"open":654,"high":891,"low":761,"close":892,"change":819,"percent_change":223,"volume":893,"transactions":9,"vwap":892},"2026-06-01",32.32,32.24,500800,{"date":895,"open":896,"high":897,"low":885,"close":898,"change":203,"percent_change":819,"volume":899,"transactions":9,"vwap":898},"2026-05-29",32.36,32.455,32.33,411800,{"date":901,"open":886,"high":693,"low":674,"close":896,"change":813,"percent_change":38,"volume":902,"transactions":9,"vwap":896},"2026-05-28",350500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":22,"percent_change":121,"volume":909,"transactions":9,"vwap":908},"2026-05-27",32.45,32.505,32.375,32.43,431700,{"date":911,"open":333,"high":912,"low":913,"close":914,"change":293,"percent_change":294,"volume":915,"transactions":9,"vwap":914},"2026-05-26",32.676,32.42,32.47,634300,{"date":917,"open":646,"high":906,"low":907,"close":908,"change":162,"percent_change":282,"volume":918,"transactions":9,"vwap":908},"2026-05-22",371800,{"date":920,"open":905,"high":289,"low":896,"close":635,"change":273,"percent_change":191,"volume":921,"transactions":9,"vwap":635},"2026-05-21",277200,{"date":923,"open":908,"high":376,"low":711,"close":924,"change":324,"percent_change":325,"volume":925,"transactions":9,"vwap":924},"2026-05-20",32.65,318500,{"date":927,"open":914,"high":664,"low":928,"close":647,"change":819,"percent_change":223,"volume":929,"transactions":9,"vwap":647},"2026-05-19",32.37,409700,{"date":931,"open":885,"high":932,"low":885,"close":646,"change":713,"percent_change":629,"volume":933,"transactions":9,"vwap":646},"2026-05-18",32.53,491300,{"date":935,"open":936,"high":279,"low":937,"close":747,"change":101,"percent_change":881,"volume":938,"transactions":9,"vwap":747},"2026-05-15",32.099998,31.935,439800,{"date":940,"open":711,"high":908,"low":719,"close":719,"change":22,"percent_change":121,"volume":941,"transactions":9,"vwap":719},"2026-05-14",397400,{"date":943,"open":892,"high":886,"low":944,"close":886,"change":434,"percent_change":435,"volume":945,"transactions":9,"vwap":886},"2026-05-13",32.137,339800,{"date":947,"open":754,"high":886,"low":948,"close":891,"change":145,"percent_change":762,"volume":949,"transactions":9,"vwap":891},"2026-05-12",32.103,365900,{"date":951,"open":898,"high":952,"low":719,"close":886,"change":712,"percent_change":713,"volume":953,"transactions":9,"vwap":886},"2026-05-11",32.445,510600,{"date":955,"open":709,"high":726,"low":956,"close":709,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":709},"2026-05-08",32.084999,0.17,0.53,678800,{"date":961,"open":683,"high":962,"low":736,"close":736,"change":844,"percent_change":963,"volume":964,"transactions":9,"vwap":736},"2026-05-07",32.469,-1.6,497300,{"date":966,"open":905,"high":967,"low":693,"close":932,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":932},"2026-05-06",32.575,0.4,1.24,566700,{"date":972,"open":742,"high":654,"low":973,"close":701,"change":192,"percent_change":88,"volume":974,"transactions":9,"vwap":701},"2026-05-05",31.975,360700,{"date":976,"open":761,"high":977,"low":793,"close":810,"change":462,"percent_change":978,"volume":979,"transactions":9,"vwap":810},"2026-05-04",32.075001,-1.73,545300,{"date":981,"open":691,"high":848,"low":982,"close":683,"change":983,"percent_change":983,"volume":984,"transactions":9,"vwap":683},"2026-05-01",32.385,0,387400,{"date":986,"open":742,"high":666,"low":742,"close":683,"change":862,"percent_change":987,"volume":988,"transactions":9,"vwap":683},"2026-04-30",2.27,514200,{"date":990,"open":991,"high":271,"low":992,"close":240,"change":748,"percent_change":993,"volume":994,"transactions":9,"vwap":240},"2026-04-29",31.815,31.59,-1.55,490100,{"date":996,"open":701,"high":997,"low":998,"close":709,"change":273,"percent_change":191,"volume":999,"transactions":9,"vwap":709},"2026-04-28",32.205,32.054001,393400,{"date":1001,"open":645,"high":886,"low":1002,"close":676,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":676},"2026-04-27",32.135,-0.185,-0.57,508700,{"date":1007,"open":886,"high":1008,"low":997,"close":1009,"change":1010,"percent_change":702,"volume":1011,"transactions":9,"vwap":1009},"2026-04-24",32.39,32.335,0.015,650900,{"date":1013,"open":896,"high":1014,"low":1015,"close":891,"change":252,"percent_change":1016,"volume":1017,"transactions":9,"vwap":891},"2026-04-23",32.485,32.042,-0.43,565800,{"date":1019,"open":368,"high":368,"low":896,"close":666,"change":755,"percent_change":756,"volume":1020,"transactions":9,"vwap":666},"2026-04-22",775500,{"date":1022,"open":356,"high":1023,"low":898,"close":711,"change":106,"percent_change":1024,"volume":1025,"transactions":9,"vwap":711},"2026-04-21",32.78,-1.46,465500,{"date":1027,"open":829,"high":323,"low":376,"close":301,"change":273,"percent_change":191,"volume":1028,"transactions":9,"vwap":301},"2026-04-20",513400,{"date":1030,"open":339,"high":1031,"low":1023,"close":290,"change":191,"percent_change":360,"volume":1032,"transactions":9,"vwap":290},"2026-04-17",32.925,578500,{"date":1034,"open":1035,"high":290,"low":1036,"close":829,"change":983,"percent_change":983,"volume":1037,"transactions":9,"vwap":829},"2026-04-16",32.79,32.61,474700,{"date":1039,"open":300,"high":1035,"low":635,"close":829,"change":587,"percent_change":1040,"volume":1041,"transactions":9,"vwap":829},"2026-04-15",-0.49,709900,{"date":1043,"open":321,"high":348,"low":1023,"close":331,"change":273,"percent_change":191,"volume":1044,"transactions":9,"vwap":331},"2026-04-14",448600,{"date":1046,"open":914,"high":1047,"low":905,"close":323,"change":304,"percent_change":305,"volume":1048,"transactions":9,"vwap":323},"2026-04-13",32.86,476100,{"date":1050,"open":1023,"high":1023,"low":636,"close":924,"change":22,"percent_change":121,"volume":1051,"transactions":9,"vwap":924},"2026-04-10",377900,{"date":1053,"open":664,"high":1054,"low":667,"close":376,"change":435,"percent_change":491,"volume":1055,"transactions":9,"vwap":376},"2026-04-09",32.796,857800,{"date":1057,"open":1036,"high":1058,"low":908,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-08",32.635,32.63,0.57,1.78,678500,{"date":1064,"open":1065,"high":753,"low":1066,"close":734,"change":273,"percent_change":191,"volume":1067,"transactions":9,"vwap":734},"2026-04-07",31.96,31.734,516400,{"date":1069,"open":747,"high":977,"low":767,"close":742,"change":712,"percent_change":713,"volume":1070,"transactions":9,"vwap":742},"2026-04-06",694100,{"date":1072,"open":798,"high":1073,"low":1074,"close":250,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":250},"2026-04-02",31.905,31.49,0.13,0.41,520400,{"date":1079,"open":779,"high":250,"low":992,"close":793,"change":262,"percent_change":263,"volume":1080,"transactions":9,"vwap":793},"2026-04-01",621000,{"date":1082,"open":803,"high":1083,"low":1084,"close":792,"change":575,"percent_change":1085,"volume":1086,"transactions":9,"vwap":792},"2026-03-31",31.675,31.225,1.93,442400,{"date":1088,"open":1089,"high":209,"low":1090,"close":1089,"change":516,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-30",31.059999,30.954,0.88,534400,{"date":1094,"open":1095,"high":221,"low":1096,"close":1097,"change":397,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-27",30.86,30.725,30.79,-0.36,501200,{"date":1101,"open":1089,"high":1102,"low":1103,"close":1104,"change":223,"percent_change":825,"volume":1105,"transactions":9,"vwap":1104},"2026-03-26",31.22,30.881,30.9,449000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":957,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-25",31.21,31.275,31.025,31.18,0.55,1017100,{"date":1115,"open":1104,"high":1116,"low":1117,"close":1118,"change":46,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-24",31.16,30.85,31.01,-0.67,1115600,{"date":1122,"open":1123,"high":804,"low":1124,"close":1102,"change":788,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1102},"2026-03-23",31.14,30.955,1.23,1032200,{"date":1128,"open":212,"high":1129,"low":1130,"close":1131,"change":53,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-20",31.375,30.71,30.84,-2.1,1007900,{"date":1135,"open":211,"high":780,"low":1136,"close":1137,"change":755,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-19",31.132,31.5,0.35,609200,{"date":1141,"open":871,"high":1142,"low":1143,"close":1144,"change":53,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-18",31.79,31.365,31.39,-2.06,753900,{"date":1148,"open":701,"high":1149,"low":736,"close":761,"change":349,"percent_change":862,"volume":1150,"transactions":9,"vwap":761},"2026-03-17",32.165,410700,{"date":1152,"open":237,"high":741,"low":1153,"close":861,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":861},"2026-03-16",31.674,0.44,1.4,582600,{"date":1158,"open":778,"high":1159,"low":201,"close":1160,"change":1161,"percent_change":162,"volume":1162,"transactions":9,"vwap":1160},"2026-03-13",31.795,31.38,-0.08,549200,{"date":1164,"open":1165,"high":1165,"low":1160,"close":774,"change":782,"percent_change":66,"volume":1166,"transactions":9,"vwap":774},"2026-03-12",31.64,632900,{"date":1168,"open":810,"high":767,"low":230,"close":250,"change":813,"percent_change":38,"volume":1169,"transactions":9,"vwap":250},"2026-03-11",722100,{"date":1171,"open":866,"high":1172,"low":1073,"close":824,"change":203,"percent_change":819,"volume":1173,"transactions":9,"vwap":824},"2026-03-10",32.316,1281000,{"date":1175,"open":21,"high":1176,"low":1177,"close":259,"change":1178,"percent_change":408,"volume":1179,"transactions":9,"vwap":259},"2026-03-09",32.055,31.222,0.21,1150000,{"date":1181,"open":774,"high":746,"low":1182,"close":871,"change":397,"percent_change":150,"volume":1183,"transactions":9,"vwap":871},"2026-03-06",31.386,791700,{"date":1185,"open":710,"high":887,"low":1186,"close":250,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":250},"2026-03-05",31.645,-0.73,-2.24,768800,{"date":1191,"open":1192,"high":1036,"low":928,"close":333,"change":712,"percent_change":838,"volume":1193,"transactions":9,"vwap":333},"2026-03-04",32.48,683600,{"date":1195,"open":830,"high":646,"low":1196,"close":691,"change":881,"percent_change":1197,"volume":1198,"transactions":9,"vwap":691},"2026-03-03",31.877,-2.79,1297600,{"date":1200,"open":406,"high":557,"low":539,"close":600,"change":462,"percent_change":1201,"volume":1202,"transactions":9,"vwap":600},"2026-03-02",-1.65,1013800,{"date":1204,"open":1205,"high":25,"low":1206,"close":1207,"change":491,"percent_change":958,"volume":1208,"transactions":9,"vwap":1207},"2026-02-27",33.9,33.83,33.93,965600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":252,"percent_change":782,"volume":1215,"transactions":9,"vwap":1214},"2026-02-26",33.79,33.8,33.612,33.75,484800,{"date":1217,"open":1214,"high":1218,"low":1219,"close":1220,"change":304,"percent_change":668,"volume":1221,"transactions":9,"vwap":1220},"2026-02-25",33.925,33.73,33.89,873600,{"date":1223,"open":1224,"high":1225,"low":459,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-24",33.63,33.735,33.7,0.1,0.3,725600,{"date":1231,"open":459,"high":1232,"low":620,"close":565,"change":472,"percent_change":473,"volume":1233,"transactions":9,"vwap":565},"2026-02-23",33.67,759900,{"date":1235,"open":433,"high":1236,"low":1237,"close":1236,"change":360,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-20",33.46,33.145,0.84,841000,{"date":1241,"open":1242,"high":533,"low":1243,"close":533,"change":444,"percent_change":101,"volume":1244,"transactions":9,"vwap":533},"2026-02-19",33.049999,32.94,753100,{"date":1246,"open":1247,"high":501,"low":1248,"close":1249,"change":819,"percent_change":241,"volume":1250,"transactions":9,"vwap":1249},"2026-02-18",33.43,33.21,33.28,730200,{"date":1252,"open":423,"high":1253,"low":1254,"close":600,"change":472,"percent_change":473,"volume":1255,"transactions":9,"vwap":600},"2026-02-17",33.39,33.064999,792600,{"date":1257,"open":395,"high":1258,"low":1259,"close":1260,"change":703,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-13",33.266,32.97,33.23,0.45,526100,{"date":1264,"open":1249,"high":451,"low":1265,"close":1266,"change":386,"percent_change":387,"volume":1267,"transactions":9,"vwap":1266},"2026-02-12",33.0050011,33.080002,942600,{"date":1269,"open":443,"high":441,"low":1270,"close":600,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":600},"2026-02-11",33.142,0.39,1.18,852000,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":983,"percent_change":983,"volume":1279,"transactions":9,"vwap":1278},"2026-02-10",33.040001,32.917,32.98,872200,{"date":1281,"open":331,"high":523,"low":1282,"close":1278,"change":304,"percent_change":305,"volume":1283,"transactions":9,"vwap":1278},"2026-02-09",32.805,975100,{"date":1285,"open":848,"high":1035,"low":848,"close":1035,"change":958,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1035},"2026-02-06",1.64,795300,{"date":1289,"open":892,"high":1290,"low":1291,"close":830,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":830},"2026-02-05",32.395,32.187,-0.23,-0.71,793100,{"date":1296,"open":1297,"high":1036,"low":1298,"close":667,"change":695,"percent_change":1299,"volume":1300,"transactions":9,"vwap":667},"2026-02-04",32.52,32.361,1.34,825000,{"date":1302,"open":793,"high":734,"low":237,"close":734,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":734},"2026-02-03",0.37,1.17,867900,{"date":1307,"open":798,"high":778,"low":798,"close":1308,"change":324,"percent_change":799,"volume":1309,"transactions":9,"vwap":1308},"2026-02-02",31.69,1091700,{"date":1311,"open":780,"high":1312,"low":1313,"close":1314,"change":223,"percent_change":231,"volume":1315,"transactions":9,"vwap":1314},"2026-01-30",31.65,31.29,31.45,682700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":781,"change":1271,"percent_change":969,"volume":1321,"transactions":9,"vwap":781},"2026-01-29",31.78,31.845,31.455,788700,{"date":1323,"open":1324,"high":21,"low":1325,"close":1324,"change":386,"percent_change":658,"volume":1326,"transactions":9,"vwap":1324},"2026-01-28",31.34,31.19,717100,{"date":1328,"open":1329,"high":1330,"low":201,"close":1331,"change":768,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-27",31.33,31.635,31.63,1.97,741300,{"date":1335,"open":1336,"high":222,"low":1337,"close":1338,"change":213,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-26",31,30.98,31.02,0.65,674100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1344},"2026-01-23",30.5,30.82,30.452,0.31,1.02,583700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":324,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-22",30.46,30.545,30.41,30.51,0.79,389600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1178,"percent_change":350,"volume":1363,"transactions":9,"vwap":1362},"2026-01-21",30.19,30.315,30.055,30.27,725200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":587,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-20",30.09,30.18,30.021,30.059999,-0.53,499900,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":541,"percent_change":273,"volume":1377,"transactions":9,"vwap":1376},"2026-01-16",30.24,30.125,30.22,412800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":397,"percent_change":1098,"volume":1384,"transactions":9,"vwap":1383},"2026-01-15",30.26,30.29,30.185,30.21,605600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1228,"percent_change":174,"volume":1391,"transactions":9,"vwap":1390},"2026-01-14",30.12,30.325,30.11,30.32,830900,{"date":1393,"open":1369,"high":1369,"low":1394,"close":1395,"change":524,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-13",29.95,30.02,-0.6,1113300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":957,"percent_change":1060,"volume":1403,"transactions":9,"vwap":1401},"2026-01-12",30.1,30.2,30.07,591500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":22,"percent_change":23,"volume":1409,"transactions":9,"vwap":1407},"2026-01-09",29.93,30.030001,29.9,492400,{"date":1411,"open":1406,"high":1402,"low":1412,"close":1402,"change":262,"percent_change":516,"volume":1413,"transactions":9,"vwap":1402},"2026-01-08",29.902,431400,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":762,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-07",30.049999,29.96,29.99,-0.2,448400,{"date":1422,"open":1359,"high":1423,"low":1416,"close":1416,"change":22,"percent_change":23,"volume":1424,"transactions":9,"vwap":1416},"2026-01-06",30.246,652900,{"date":1426,"open":1427,"high":1366,"low":1428,"close":1366,"change":702,"percent_change":957,"volume":1429,"transactions":9,"vwap":1366},"2026-01-05",29.89,29.79,715000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1433,"change":407,"percent_change":325,"volume":1435,"transactions":9,"vwap":1433},"2026-01-02",29.97,30.040001,29.915,706800,{"date":1437,"open":1427,"high":1427,"low":1438,"close":1439,"change":121,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-31",29.8,29.82,-0.4,315600,{"date":1443,"open":1444,"high":1445,"low":1406,"close":1446,"change":755,"percent_change":1303,"volume":1447,"transactions":9,"vwap":1446},"2025-12-30",29.98,30,29.94,362900,{"date":1449,"open":1450,"high":1408,"low":1438,"close":1451,"change":23,"percent_change":1016,"volume":1452,"transactions":9,"vwap":1451},"2025-12-29",29.86,29.83,980700,{"date":1454,"open":1444,"high":1445,"low":1455,"close":1417,"change":273,"percent_change":1227,"volume":1456,"transactions":9,"vwap":1417},"2025-12-26",29.91,299800,{"date":1458,"open":1455,"high":1459,"low":1460,"close":1406,"change":434,"percent_change":72,"volume":1461,"transactions":9,"vwap":1406},"2025-12-24",29.939,29.905,218700,{"date":1463,"open":1428,"high":1464,"low":1428,"close":1455,"change":407,"percent_change":325,"volume":1465,"transactions":9,"vwap":1455},"2025-12-23",29.92,375400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":703,"percent_change":628,"volume":1472,"transactions":9,"vwap":1471},"2025-12-22",29.61,29.715,29.59,29.69,381400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":435,"percent_change":213,"volume":1479,"transactions":9,"vwap":1478},"2025-12-19",29.5,29.625,29.481,29.54,343800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1227,"percent_change":756,"volume":1486,"transactions":9,"vwap":1485},"2025-12-18",29.51,29.578,29.405,29.48,285200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":121,"percent_change":782,"volume":1492,"transactions":9,"vwap":1491},"2025-12-17",29.49,29.519,29.38,347800,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1475,"change":252,"percent_change":831,"volume":1497,"transactions":9,"vwap":1475},"2025-12-16",29.66,29.435,616700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1178,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-15",29.65,29.67,29.55,29.64,0.71,522500,{"date":1507,"open":1478,"high":1478,"low":1508,"close":1509,"change":587,"percent_change":525,"volume":1510,"transactions":9,"vwap":1509},"2025-12-12",29.325,29.43,358200,{"date":1512,"open":1489,"high":1513,"low":1489,"close":1470,"change":524,"percent_change":1396,"volume":1514,"transactions":9,"vwap":1470},"2025-12-11",29.637,356800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1138,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-10",29.56,29.776,29.531,29.77,1.19,409300,{"date":1524,"open":1485,"high":1525,"low":1526,"close":1526,"change":983,"percent_change":983,"volume":1527,"transactions":9,"vwap":1526},"2025-12-09",29.53,29.42,330300,{"date":1529,"open":1475,"high":1475,"low":1530,"close":1526,"change":22,"percent_change":252,"volume":1531,"transactions":9,"vwap":1526},"2025-12-08",29.36,367900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":23,"percent_change":253,"volume":1538,"transactions":9,"vwap":1537},"2025-12-05",29.57,29.606,29.45,29.46,511800,{"date":1540,"open":1541,"high":1541,"low":1525,"close":1470,"change":541,"percent_change":273,"volume":1542,"transactions":9,"vwap":1470},"2025-12-04",29.68,494200,{"date":1544,"open":1545,"high":1470,"low":1485,"close":1546,"change":1227,"percent_change":756,"volume":1547,"transactions":9,"vwap":1546},"2025-12-03",29.52,29.58,324900,{"date":1549,"open":1536,"high":1475,"low":1550,"close":1485,"change":712,"percent_change":1112,"volume":1551,"transactions":9,"vwap":1485},"2025-12-02",29.365,392200,{"date":1553,"open":1509,"high":1554,"low":1555,"close":1556,"change":587,"percent_change":525,"volume":1557,"transactions":9,"vwap":1556},"2025-12-01",29.47,29.315,29.32,427200,{"date":1559,"open":1560,"high":1485,"low":1561,"close":1485,"change":72,"percent_change":324,"volume":1562,"transactions":9,"vwap":1485},"2025-11-28",29.33,29.326,201900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":360,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-26",29.25,29.455,29.234,29.41,0.96,344900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":756,"percent_change":1272,"volume":1577,"transactions":9,"vwap":1576},"2025-11-25",28.95,29.18,28.91,29.13,308200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":762,"percent_change":46,"volume":1584,"transactions":9,"vwap":1583},"2025-11-24",28.8,28.85,28.705,28.79,360800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1581,"change":1154,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1581},"2025-11-21",28.62,28.87,28.607,1.55,509500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1596,"change":223,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-20",28.77,28.78,28.41,-0.98,495300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":567,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-19",28.75,28.82,28.61,28.69,-0.59,510000,{"date":1608,"open":1594,"high":1609,"low":1610,"close":1611,"change":541,"percent_change":273,"volume":1612,"transactions":9,"vwap":1611},"2025-11-18",28.9,28.694,28.86,533400,{"date":1614,"open":1615,"high":1616,"low":1595,"close":1581,"change":157,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1581},"2025-11-17",28.99,29.056,-0.83,700000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":567,"volume":1626,"transactions":9,"vwap":1624},"2025-11-14",29.040001,29.121,29.02,29.09,-0.05,370100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":121,"percent_change":782,"volume":1633,"transactions":9,"vwap":1632},"2025-11-13",29.26,29.3,29.12,29.14,1103600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1629,"change":293,"percent_change":472,"volume":1639,"transactions":9,"vwap":1629},"2025-11-12",29.19,29.295,29.165,506400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1303,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-11",29.08,29.24,29.049999,29.22,1.28,422100,{"date":1649,"open":1650,"high":1581,"low":1651,"close":1581,"change":1178,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1581},"2025-11-10",28.7,28.64,0.73,508900,{"date":1655,"open":1596,"high":1651,"low":1656,"close":1651,"change":957,"percent_change":575,"volume":1657,"transactions":9,"vwap":1651},"2025-11-07",28.35,340800,{"date":1659,"open":1596,"high":1660,"low":1661,"close":1662,"change":472,"percent_change":838,"volume":1663,"transactions":9,"vwap":1662},"2025-11-06",28.506,28.385,28.47,369000,{"date":1665,"open":1666,"high":1656,"low":1667,"close":1668,"change":349,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-05",28.22,28.198,28.33,0.82,346300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":121,"percent_change":1016,"volume":1677,"transactions":9,"vwap":1676},"2025-11-04",28.040001,28.195,28,28.1,351000,{"date":1679,"open":1666,"high":1680,"low":1681,"close":1666,"change":762,"percent_change":46,"volume":1682,"transactions":9,"vwap":1666},"2025-11-03",28.226,28.111,516200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":121,"percent_change":559,"volume":1689,"transactions":9,"vwap":1688},"2025-10-31",28.27,28.31,28.212,28.28,432700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":22,"percent_change":252,"volume":1696,"transactions":9,"vwap":1695},"2025-10-30",28.26,28.45,28.255,28.4,743200,{"date":1698,"open":1651,"high":1699,"low":1700,"close":1701,"change":1419,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-29",28.65,28.36,28.44,-0.7,419600,{"date":1705,"open":1706,"high":1604,"low":1707,"close":1651,"change":702,"percent_change":957,"volume":1708,"transactions":9,"vwap":1651},"2025-10-28",28.59,28.52,605000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1706,"change":472,"percent_change":838,"volume":1714,"transactions":9,"vwap":1706},"2025-10-27",28.57,28.6,28.5,571000,{"date":1716,"open":1662,"high":1717,"low":1718,"close":1693,"change":1161,"percent_change":223,"volume":1719,"transactions":9,"vwap":1693},"2025-10-24",28.49,28.42,257500,{"date":1721,"open":1596,"high":1722,"low":1596,"close":1722,"change":304,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-23",28.53,0.67,323100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":294,"percent_change":695,"volume":1731,"transactions":9,"vwap":1730},"2025-10-22",28.25,28.387,28.23,28.34,366500,{"date":1733,"open":1730,"high":1730,"low":1666,"close":1666,"change":1419,"percent_change":1702,"volume":1734,"transactions":9,"vwap":1666},"2025-10-21",305600,{"date":1736,"open":1730,"high":1718,"low":1737,"close":1718,"change":72,"percent_change":263,"volume":1738,"transactions":9,"vwap":1718},"2025-10-20",28.314,306400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1656,"change":1075,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1656},"2025-10-17",28.21,28.37,28.16,0.46,349800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1666,"change":712,"percent_change":1060,"volume":1751,"transactions":9,"vwap":1666},"2025-10-16",28.18,28.3,28.098,289100,{"date":1753,"open":1754,"high":1676,"low":1755,"close":1756,"change":293,"percent_change":472,"volume":1757,"transactions":9,"vwap":1756},"2025-10-15",28.01,27.91,28.059999,389000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":491,"percent_change":1339,"volume":1764,"transactions":9,"vwap":1763},"2025-10-14",27.79,28.07,27.76,28.02,300500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":435,"percent_change":407,"volume":1771,"transactions":9,"vwap":1770},"2025-10-13",27.82,27.9,27.78,27.84,265800,{"date":1773,"open":1673,"high":1774,"low":26,"close":1769,"change":550,"percent_change":525,"volume":1775,"transactions":9,"vwap":1769},"2025-10-10",28.049999,527800,{"date":1777,"open":1778,"high":1748,"low":1779,"close":1780,"change":762,"percent_change":46,"volume":1781,"transactions":9,"vwap":1780},"2025-10-09",28.17,27.895,27.93,261800,{"date":1783,"open":1673,"high":1673,"low":1784,"close":1785,"change":434,"percent_change":72,"volume":1786,"transactions":9,"vwap":1785},"2025-10-08",27.94,27.99,237900,{"date":1788,"open":1785,"high":1789,"low":1790,"close":1791,"change":819,"percent_change":116,"volume":1792,"transactions":9,"vwap":1791},"2025-10-07",28.014999,27.936,27.97,334600,{"date":1794,"open":1756,"high":1795,"low":1763,"close":1756,"change":444,"percent_change":1098,"volume":1796,"transactions":9,"vwap":1756},"2025-10-06",28.105,325200,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1743,"change":191,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1743},"2025-10-03",28.08,28.2,0.32,324100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1761,"change":762,"percent_change":46,"volume":1808,"transactions":9,"vwap":1761},"2025-10-02",28.09,28.118,27.95,355600,{"date":1810,"open":1763,"high":1811,"low":1763,"close":1812,"change":304,"percent_change":648,"volume":1813,"transactions":9,"vwap":1812},"2025-10-01",28.19,28.13,421800,{"date":1815,"open":1760,"high":1791,"low":1760,"close":1784,"change":262,"percent_change":192,"volume":1816,"transactions":9,"vwap":1784},"2025-09-30",385500,{"date":1818,"open":1819,"high":1820,"low":1769,"close":1821,"change":1227,"percent_change":508,"volume":1822,"transactions":9,"vwap":1821},"2025-09-29",27.83,27.865,27.86,498700,{"date":1824,"open":1825,"high":1760,"low":1825,"close":1762,"change":1178,"percent_change":799,"volume":1826,"transactions":9,"vwap":1762},"2025-09-26",27.69,618700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":150,"volume":1834,"transactions":9,"vwap":1832},"2025-09-25",27.59,27.631,27.455,27.55,-0.097,345100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-09-24",27.71,27.77,27.64,27.647,-0.453,-1.61,409500,{"date":1845,"open":1846,"high":1743,"low":1847,"close":1676,"change":434,"percent_change":72,"volume":1848,"transactions":9,"vwap":1676},"2025-09-23",28.15,28.055,389800,{"date":1850,"open":1774,"high":1851,"low":1675,"close":1799,"change":293,"percent_change":472,"volume":1852,"transactions":9,"vwap":1799},"2025-09-22",28.12,479100,{"date":1854,"open":1851,"high":1851,"low":1754,"close":1673,"change":444,"percent_change":1098,"volume":1855,"transactions":9,"vwap":1673},"2025-09-19",259000,{"date":1857,"open":1846,"high":1748,"low":1847,"close":1858,"change":397,"percent_change":426,"volume":1859,"transactions":9,"vwap":1858},"2025-09-18",28.14,293800,{"date":1861,"open":1700,"high":1717,"low":1741,"close":1727,"change":524,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1727},"2025-09-17",-0.63,466400,{"date":1865,"open":1866,"high":1693,"low":1730,"close":1866,"change":203,"percent_change":397,"volume":1867,"transactions":9,"vwap":1866},"2025-09-16",28.43,289300,{"date":1869,"open":1693,"high":1870,"low":1700,"close":1870,"change":72,"percent_change":263,"volume":1871,"transactions":9,"vwap":1870},"2025-09-15",28.46,307900,{"date":1873,"open":1695,"high":1718,"low":1668,"close":1874,"change":121,"percent_change":559,"volume":1875,"transactions":9,"vwap":1874},"2025-09-12",28.39,267700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":192,"percent_change":111,"volume":1882,"transactions":9,"vwap":1881},"2025-09-11",28.32,28.525,28.29,28.51,301900,{"date":1884,"open":1688,"high":1749,"low":1885,"close":1666,"change":1625,"percent_change":524,"volume":1886,"transactions":9,"vwap":1666},"2025-09-10",28.215,834100,{"date":1888,"open":1880,"high":1668,"low":1889,"close":1685,"change":1625,"percent_change":524,"volume":1890,"transactions":9,"vwap":1685},"2025-09-09",28.225,814600,{"date":1892,"open":1688,"high":1878,"low":1811,"close":1878,"change":1227,"percent_change":1138,"volume":1893,"transactions":9,"vwap":1878},"2025-09-08",623500,{"date":1895,"open":1729,"high":1896,"low":1858,"close":1666,"change":472,"percent_change":713,"volume":1897,"transactions":9,"vwap":1666},"2025-09-05",28.328,851000,{"date":1899,"open":1673,"high":1676,"low":1785,"close":1799,"change":213,"percent_change":862,"volume":1900,"transactions":9,"vwap":1799},"2025-09-04",251400,{"date":1902,"open":1767,"high":1903,"low":1762,"close":1904,"change":702,"percent_change":491,"volume":1905,"transactions":9,"vwap":1904},"2025-09-03",27.885,27.88,804700,{"date":1907,"open":1769,"high":1908,"low":1909,"close":1819,"change":46,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1819},"2025-09-02",27.87,27.705,-0.75,690500,{"date":1913,"open":1791,"high":1799,"low":1791,"close":1673,"change":145,"percent_change":813,"volume":1914,"transactions":9,"vwap":1673},"2025-08-29",637800,{"date":1916,"open":1761,"high":1676,"low":1917,"close":1756,"change":273,"percent_change":755,"volume":1918,"transactions":9,"vwap":1756},"2025-08-28",27.965,325700,{"date":1920,"open":1768,"high":1774,"low":1921,"close":1922,"change":983,"percent_change":983,"volume":1923,"transactions":9,"vwap":1922},"2025-08-27",27.855,28.030001,978400,{"date":1925,"open":1763,"high":1673,"low":1926,"close":1922,"change":587,"percent_change":1004,"volume":1927,"transactions":9,"vwap":1922},"2025-08-26",27.955,287700,{"date":1929,"open":1718,"high":1693,"low":1778,"close":1811,"change":782,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1811},"2025-08-25",-1.43,1183300,{"date":1933,"open":1742,"high":1934,"low":1742,"close":1712,"change":324,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1712},"2025-08-22",28.658,0.85,581400,{"date":1938,"open":1700,"high":1939,"low":1749,"close":1700,"change":444,"percent_change":150,"volume":1940,"transactions":9,"vwap":1700},"2025-08-21",28.38,277500,{"date":1942,"open":1874,"high":1943,"low":1944,"close":1870,"change":638,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1870},"2025-08-20",28.477,28.386,0.92,1053300,{"date":1948,"open":1811,"high":1949,"low":1950,"close":1800,"change":435,"percent_change":1178,"volume":1951,"transactions":9,"vwap":1800},"2025-08-19",28.289,28.165,271900,{"date":1953,"open":1851,"high":1954,"low":1955,"close":1858,"change":121,"percent_change":559,"volume":1956,"transactions":9,"vwap":1858},"2025-08-18",28.155,28.065001,417300,{"date":1958,"open":1959,"high":1692,"low":1811,"close":1692,"change":472,"percent_change":713,"volume":1960,"transactions":9,"vwap":1692},"2025-08-15",28.24,262800,{"date":1962,"open":1756,"high":1858,"low":1675,"close":1851,"change":444,"percent_change":150,"volume":1963,"transactions":9,"vwap":1851},"2025-08-14",347000,{"date":1965,"open":1858,"high":1666,"low":1966,"close":1666,"change":213,"percent_change":1504,"volume":1967,"transactions":9,"vwap":1666},"2025-08-13",28.061001,283800,{"date":1969,"open":1770,"high":1970,"low":1770,"close":1763,"change":1346,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1763},"2025-08-12",28.027,1.12,319300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1837,"change":983,"percent_change":983,"volume":1978,"transactions":9,"vwap":1837},"2025-08-11",27.65,27.732,27.63,535400,{"date":1980,"open":1825,"high":1760,"low":1825,"close":1837,"change":702,"percent_change":491,"volume":1981,"transactions":9,"vwap":1837},"2025-08-08",353300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":213,"percent_change":1652,"volume":1988,"transactions":9,"vwap":1987},"2025-08-07",27.67,27.7,27.525,27.66,255700,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":472,"percent_change":628,"volume":1994,"transactions":9,"vwap":1993},"2025-08-06",27.52,27.43,27.46,369600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":262,"percent_change":192,"volume":2001,"transactions":9,"vwap":2000},"2025-08-05",27.28,27.37,27.225,27.32,217400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":360,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-04",27.23,27.259,27.195,27.24,1.04,348900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":293,"percent_change":703,"volume":2016,"transactions":9,"vwap":2015},"2025-08-01",26.97,27.016001,26.825,26.96,511700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":524,"percent_change":53,"volume":2023,"transactions":9,"vwap":2022},"2025-07-31",26.94,27.025,26.87,26.92,559600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":46,"percent_change":95,"volume":2030,"transactions":9,"vwap":2029},"2025-07-30",27.21,27.255,27.02,27.1,434300,{"date":2032,"open":2033,"high":2000,"low":2034,"close":2035,"change":262,"percent_change":192,"volume":2036,"transactions":9,"vwap":2035},"2025-07-29",27.26,27.213,27.31,501700,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2004,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2004},"2025-07-28",27.39,27.2,-0.38,-1.38,396000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":1625,"percent_change":524,"volume":2049,"transactions":9,"vwap":2047},"2025-07-25",27.49,27.61,27.41,370800,{"date":2051,"open":1984,"high":1838,"low":1975,"close":1987,"change":1292,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1987},"2025-07-24",-0.82,358600,{"date":2055,"open":1975,"high":2056,"low":2057,"close":2056,"change":1801,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-07-23",27.89,27.62,1.16,398700,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":1178,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-22",27.36,27.57,0.77,416700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2062,"change":1075,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2062},"2025-07-21",27.35,27.467,27.309,0.48,409600,{"date":2074,"open":2039,"high":2039,"low":2026,"close":2004,"change":762,"percent_change":38,"volume":2075,"transactions":9,"vwap":2004},"2025-07-18",333200,{"date":2077,"open":2040,"high":2078,"low":2079,"close":2078,"change":397,"percent_change":1440,"volume":2080,"transactions":9,"vwap":2078},"2025-07-17",27.29,27.15,525100,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":516,"percent_change":174,"volume":2086,"transactions":9,"vwap":2084},"2025-07-16",27.19,27.4,27.16,420200,{"date":2088,"open":1992,"high":1992,"low":2089,"close":2090,"change":116,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-15",27.11,27.13,-1.17,347400,{"date":2094,"open":2095,"high":2096,"low":2084,"close":2097,"change":541,"percent_change":293,"volume":2098,"transactions":9,"vwap":2097},"2025-07-14",27.44,27.485,27.45,289400,{"date":2100,"open":2101,"high":2101,"low":1998,"close":2095,"change":587,"percent_change":126,"volume":2102,"transactions":9,"vwap":2095},"2025-07-11",27.48,238500,{"date":2104,"open":2105,"high":2047,"low":2097,"close":2106,"change":1227,"percent_change":508,"volume":2107,"transactions":9,"vwap":2106},"2025-07-10",27.51,27.6,338200,{"date":2109,"open":2110,"high":2111,"low":2039,"close":2111,"change":1178,"percent_change":2064,"volume":2112,"transactions":9,"vwap":2111},"2025-07-09",27.47,27.5,343100,{"date":2114,"open":2040,"high":2115,"low":2116,"close":2078,"change":262,"percent_change":192,"volume":2117,"transactions":9,"vwap":2078},"2025-07-08",27.33,27.152,307400,{"date":2119,"open":1998,"high":2120,"low":2121,"close":2026,"change":386,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2026},"2025-07-07",27.38,27.175,-1.05,428800,{"date":2125,"open":2101,"high":2126,"low":2127,"close":2111,"change":145,"percent_change":813,"volume":2128,"transactions":9,"vwap":2111},"2025-07-03",27.54,27.445,250800,{"date":2130,"open":1998,"high":1991,"low":2131,"close":1991,"change":191,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1991},"2025-07-02",27.307,0.33,295600,{"date":2135,"open":2068,"high":1992,"low":2136,"close":1992,"change":262,"percent_change":192,"volume":2137,"transactions":9,"vwap":1992},"2025-07-01",27.3,411500,{"date":2139,"open":2004,"high":2068,"low":2140,"close":2068,"change":1075,"percent_change":2071,"volume":2141,"transactions":9,"vwap":2068},"2025-06-30",27.155,475500,{"date":2143,"open":2144,"high":2035,"low":2090,"close":2144,"change":1227,"percent_change":1303,"volume":2145,"transactions":9,"vwap":2144},"2025-06-27",27.22,357300,{"date":2147,"open":2029,"high":2085,"low":2148,"close":2149,"change":324,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-26",27.040001,27.12,0.89,287900,{"date":2153,"open":2021,"high":2154,"low":2155,"close":2156,"change":1370,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-25",26.89,26.805,26.88,-1.93,487100,{"date":2160,"open":1998,"high":2097,"low":2161,"close":2048,"change":712,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2048},"2025-06-24",27.323,0.59,417900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":304,"percent_change":350,"volume":2169,"transactions":9,"vwap":2167},"2025-06-23",26.95,27.25,26.91,325000,{"date":2171,"open":2033,"high":2033,"low":2172,"close":2173,"change":587,"percent_change":1605,"volume":2174,"transactions":9,"vwap":2173},"2025-06-20",27.049999,27.059999,296600,{"date":2176,"open":2035,"high":1998,"low":2121,"close":2144,"change":22,"percent_change":550,"volume":2177,"transactions":9,"vwap":2144},"2025-06-18",491200,{"date":2179,"open":2105,"high":2105,"low":2004,"close":2033,"change":162,"percent_change":2180,"volume":964,"transactions":9,"vwap":2033},"2025-06-17",-0.91,{"date":2182,"open":1839,"high":1762,"low":2105,"close":2105,"change":434,"percent_change":72,"volume":2183,"transactions":9,"vwap":2105},"2025-06-16",214900,{"date":2185,"open":1832,"high":1829,"low":2095,"close":2046,"change":314,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2046},"2025-06-13",-1.19,401500,{"date":2189,"open":2190,"high":1767,"low":2191,"close":1767,"change":516,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1767},"2025-06-12",27.72,27.698,0.98,251200,{"date":2195,"open":2196,"high":2197,"low":2101,"close":1832,"change":262,"percent_change":192,"volume":2198,"transactions":9,"vwap":1832},"2025-06-11",27.53,27.619,475700,{"date":2200,"open":2111,"high":2105,"low":2201,"close":2110,"change":755,"percent_change":968,"volume":2202,"transactions":9,"vwap":2110},"2025-06-10",27.435,281100,{"date":2204,"open":2115,"high":2095,"low":2078,"close":2062,"change":273,"percent_change":755,"volume":2205,"transactions":9,"vwap":2062},"2025-06-09",260600,{"date":2207,"open":2115,"high":2068,"low":2033,"close":2115,"change":202,"percent_change":22,"volume":2208,"transactions":9,"vwap":2115},"2025-06-06",235900,{"date":2210,"open":2120,"high":2048,"low":2078,"close":2211,"change":262,"percent_change":192,"volume":2212,"transactions":9,"vwap":2211},"2025-06-05",27.34,296200,{"date":2214,"open":1997,"high":2211,"low":2004,"close":2033,"change":191,"percent_change":2132,"volume":2193,"transactions":9,"vwap":2033},"2025-06-04",{"date":2216,"open":2217,"high":2218,"low":2173,"close":2217,"change":38,"percent_change":685,"volume":2219,"transactions":9,"vwap":2217},"2025-06-03",27.17,27.197,286500,{"date":2221,"open":2040,"high":2084,"low":2222,"close":2039,"change":1228,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2039},"2025-06-02",27.14,1.11,288700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":203,"percent_change":397,"volume":2231,"transactions":9,"vwap":2230},"2025-05-30",27.08,27.135,26.99,27.09,455200,{"date":2233,"open":2230,"high":2234,"low":2012,"close":2149,"change":491,"percent_change":1723,"volume":2235,"transactions":9,"vwap":2149},"2025-05-29",27.125,297500,{"date":2237,"open":2148,"high":2148,"low":2238,"close":2019,"change":223,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2019},"2025-05-28",26.925,-1.03,362500,{"date":2242,"open":2004,"high":2033,"low":2085,"close":2144,"change":72,"percent_change":638,"volume":2243,"transactions":9,"vwap":2144},"2025-05-27",452700,{"date":2245,"open":2168,"high":2246,"low":2021,"close":2079,"change":472,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2079},"2025-05-23",27.18,0.52,287200,{"date":2250,"open":2012,"high":2173,"low":2251,"close":2252,"change":203,"percent_change":397,"volume":2253,"transactions":9,"vwap":2252},"2025-05-22",26.85,27.01,351300,{"date":2255,"open":2217,"high":2004,"low":2256,"close":2148,"change":813,"percent_change":377,"volume":2257,"transactions":9,"vwap":2148},"2025-05-21",27.030001,617300,{"date":2259,"open":2012,"high":2089,"low":2260,"close":2089,"change":213,"percent_change":325,"volume":2261,"transactions":9,"vwap":2089},"2025-05-20",26.929,386300,{"date":2263,"open":2264,"high":2019,"low":2265,"close":2168,"change":407,"percent_change":1669,"volume":2266,"transactions":9,"vwap":2168},"2025-05-19",26.75,26.72,432200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":472,"percent_change":958,"volume":2272,"transactions":9,"vwap":2270},"2025-05-16",26.57,26.69,26.524,339500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":788,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-05-15",26.41,26.56,26.368,26.55,1.45,373200,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":1161,"percent_change":101,"volume":2286,"transactions":9,"vwap":2285},"2025-05-14",26.3,26.145,26.17,338600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":293,"percent_change":703,"volume":2293,"transactions":9,"vwap":2292},"2025-05-13",26.22,26.326,26.13,26.25,516800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":587,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-05-12",26.2,26.23,26.11,26.21,-0.61,384900,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":755,"percent_change":473,"volume":2202,"transactions":9,"vwap":2306},"2025-05-09",26.42,26.305,26.37,{"date":2308,"open":2309,"high":2309,"low":2292,"close":2310,"change":223,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-05-08",26.53,26.26,-1.06,425800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":550,"percent_change":462,"volume":2319,"transactions":9,"vwap":2318},"2025-05-07",26.61,26.653,26.485,26.54,310000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2270,"change":435,"percent_change":349,"volume":2325,"transactions":9,"vwap":2270},"2025-05-06",26.74,26.775,26.666,304500,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":72,"percent_change":638,"volume":2331,"transactions":9,"vwap":2330},"2025-05-05",26.58,26.67,26.63,304100,{"date":2333,"open":2269,"high":2334,"low":2335,"close":2276,"change":192,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2276},"2025-05-02",26.66,26.509,1.1,265700,{"date":2339,"open":2340,"high":2340,"low":2296,"close":2341,"change":444,"percent_change":2041,"volume":2342,"transactions":9,"vwap":2341},"2025-05-01",26.5,26.27,357800,{"date":2344,"open":2345,"high":2346,"low":2299,"close":2306,"change":72,"percent_change":516,"volume":2347,"transactions":9,"vwap":2306},"2025-04-30",26.36,26.48,327200,{"date":2349,"open":2341,"high":2350,"low":2297,"close":2283,"change":72,"percent_change":516,"volume":2351,"transactions":9,"vwap":2283},"2025-04-29",26.33,268200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2297,"change":213,"percent_change":2064,"volume":2357,"transactions":9,"vwap":2297},"2025-04-28",26.07,26.261,26.044001,294800,{"date":181,"open":2359,"high":2360,"low":177,"close":2361,"change":202,"percent_change":22,"volume":2362,"transactions":9,"vwap":2361},26.040001,26.08,26.030001,194000]