[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHC":3,"homepage-market-summary":30,"stock-historical-SCHC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab International Small-Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4317,0.2156,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.94,50.04,50.15,49.9,49.78,0.16,0.32,248052.237462,52.12,43.45,417130.95630067727,74.9,4207,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},37,397954,145253070.03147,33.32,"2025-04-24",[184,187,197,208,217,228,239,249,259,268,278,288,298,306,317,324,332,343,351,361,370,380,388,399,410,420,427,433,443,453,462,472,480,488,497,508,516,525,535,546,552,559,567,576,584,592,602,613,623,634,645,654,661,672,682,692,701,710,720,730,736,744,751,758,766,771,779,787,795,803,809,813,819,824,831,838,847,854,859,866,872,880,885,892,897,904,911,918,925,932,936,941,946,952,955,960,967,976,982,988,993,998,1005,1010,1017,1022,1030,1035,1042,1048,1054,1061,1065,1068,1073,1079,1084,1089,1095,1102,1107,1110,1114,1120,1125,1129,1136,1143,1150,1157,1164,1172,1178,1185,1191,1199,1205,1214,1222,1230,1239,1246,1252,1260,1268,1272,1276,1281,1287,1292,1298,1305,1308,1313,1317,1323,1327,1331,1334,1338,1341,1344,1347,1352,1357,1361,1366,1373,1378,1382,1387,1391,1396,1399,1405,1408,1411,1417,1424,1429,1433,1438,1444,1451,1458,1462,1470,1477,1483,1488,1493,1501,1508,1514,1520,1524,1529,1533,1538,1543,1551,1558,1565,1571,1577,1583,1589,1593,1599,1605,1609,1615,1620,1627,1633,1638,1645,1651,1659,1664,1671,1677,1683,1689,1694,1700,1705,1711,1718,1723,1728,1733,1738,1743,1749,1754,1758,1764,1768,1772,1777,1780,1784,1788,1792,1797,1801,1806,1813,1819,1822,1825,1828,1832,1837,1840,1843,1848,1852,1858,1863,1867,1870,1875,1879,1882,1885,1889,1892,1895,1899,1904,1908,1912,1917,1922,1928,1934,1940,1945,1951,1955,1960,1966,1971,1976,1981,1986,1990,1996,2001,2006,2009,2013,2020,2027,2033,2040,2047,2051,2058,2065,2071,2078,2083,2091,2095,2101,2108,2113,2118,2123,2129,2133,2136,2143,2149,2155,2159,2164,2170,2175,2183,2190,2197,2203,2209,2216,2223,2229,2233,2238,2244,2249,2254,2260,2264,2268,2275,2282,2289,2295,2301,2307,2315,2322,2329,2336,2341,2347,2355,2362,2369,2375,2380,2386,2393,2398,2405,2411,2418,2425,2432,2438,2445],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1810,50.016,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",49.61,49.86,49.4144,-0.02,-0.04,287320.534176,2176,49.7199,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",49.69,49.93,49.52,49.8,0.39,0.79,296939.088679,2181,49.7233,{"date":209,"open":199,"high":199,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",49.16,49.41,-0.33,-0.66,489394.024447,2541,49.3609,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",50.11,50.17,49.68,49.74,-0.13,-0.26,1645920.438576,4872,49.7845,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",49.95,50.03,49.56,49.87,-0.12,-0.24,247986.973625,2027,49.7668,{"date":240,"open":200,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",50.26,49.795,49.99,-0.37,-0.73,477183.98171,2465,49.9526,{"date":250,"open":19,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",50.38,49.96,50.36,0.43,0.86,203920.182618,1779,50.2303,{"date":260,"open":261,"high":262,"low":263,"close":200,"change":235,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",50.06,50.09,49.63,-0.48,389145.555715,2550,49.8669,{"date":269,"open":270,"high":271,"low":272,"close":220,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",50.58,50.5883,50.07,-1,-1.95,212250.548689,1682,50.265,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":254,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",50.88,51.275,50.81,51.17,0.85,441823.838603,2085,50.8911,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":59,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",50.77,50.845,50.44,50.74,0.89,361439.721411,3294,50.7143,{"date":299,"open":300,"high":253,"low":18,"close":301,"change":235,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",50.25,50.29,-0.47,147290.619648,1740,50.2322,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",50.67,50.72,50.45,50.53,0.63,1.26,237927.758354,2352,50.5475,{"date":318,"open":319,"high":311,"low":320,"close":20,"change":223,"percent_change":224,"volume":321,"transactions":322,"vwap":323},"2026-09-16",50.39,49.65,285719.371245,1845,50.2263,{"date":325,"open":261,"high":19,"low":326,"close":231,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",49.785,-0.05,-0.1,251243.849105,2411,49.9397,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",50.12,50.41,49.91,50.08,-0.64,-1.26,348312.816983,2381,50.1589,{"date":344,"open":345,"high":346,"low":347,"close":309,"change":23,"percent_change":312,"volume":348,"transactions":349,"vwap":350},"2026-09-11",50.89,50.98,50.68,282054.045338,3218,50.7914,{"date":352,"open":353,"high":354,"low":253,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",50.71,50.8,50.4,-0.76,-1.49,347835.155004,2505,50.5566,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":235,"percent_change":302,"volume":367,"transactions":368,"vwap":369},"2026-09-09",51.5,51.59,51.06,51.16,319614.639279,2310,51.2113,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",51.6,51.72,51.4,-0.22,-0.43,300777.571635,2448,51.5669,{"date":381,"open":382,"high":373,"low":382,"close":383,"change":82,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",51.33,51.62,0.27,174828.448242,1683,51.5745,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",51.27,51.54,51.12,51.48,0.69,1.36,205426.270306,2125,51.4015,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",50.66,50.84,50.625,50.79,0.21,0.42,251547.24969,2335,50.7352,{"date":411,"open":412,"high":413,"low":414,"close":270,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",50.97,51.085,50.51,-0.74,-1.44,293819.333571,2567,50.7724,{"date":421,"open":422,"high":422,"low":283,"close":423,"change":112,"percent_change":212,"volume":424,"transactions":425,"vwap":426},"2026-08-31",51.61,51.32,212328.822048,2258,51.28,{"date":428,"open":429,"high":25,"low":382,"close":430,"change":244,"percent_change":172,"volume":431,"transactions":425,"vwap":432},"2026-08-28",52.02,51.49,245656.567557,51.5523,{"date":434,"open":435,"high":436,"low":422,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",51.71,51.905,51.86,0.31,0.6,299405.788541,2826,51.7932,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":264,"volume":450,"transactions":451,"vwap":452},"2026-08-26",51.78,51.8499,51.545,51.55,-0.25,348822.977094,5145,51.6462,{"date":454,"open":448,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",51.8,51.525,0.54,1.05,334460.774464,4317,51.6794,{"date":463,"open":390,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",51.3799,51.088,51.26,0.01,0.02,281394.637201,2435,51.2063,{"date":473,"open":390,"high":474,"low":283,"close":475,"change":438,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",51.36,51.25,0.61,221599.485154,2019,51.2705,{"date":481,"open":402,"high":283,"low":404,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",50.94,0.03,0.06,213104.8376,2447,50.9496,{"date":489,"open":412,"high":490,"low":491,"close":492,"change":493,"percent_change":132,"volume":494,"transactions":495,"vwap":496},"2026-08-19",51.115,50.75,50.91,0.44,286134.42386,2504,50.9177,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",50.87,50.965,50.46,50.47,-0.75,-1.46,285397.160099,2773,50.6126,{"date":509,"open":466,"high":430,"low":510,"close":511,"change":193,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",51.18,51.22,-0.08,634250.242004,2175,51.3672,{"date":517,"open":518,"high":519,"low":366,"close":466,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",51.29,51.4675,0.195,0.38,230730.576624,2371,51.2594,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":384,"volume":532,"transactions":533,"vwap":534},"2026-08-13",51.08,51.1543,50.95,51.065,0.135,265632.380505,2276,51.0711,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",51.09,51.21,50.8668,50.93,0.19,0.37,287060.324665,3115,50.9649,{"date":547,"open":353,"high":548,"low":270,"close":293,"change":541,"percent_change":521,"volume":549,"transactions":550,"vwap":551},"2026-08-11",50.9,165313.623337,1530,50.7059,{"date":553,"open":414,"high":308,"low":554,"close":555,"change":223,"percent_change":224,"volume":556,"transactions":557,"vwap":558},"2026-08-10",50.43,50.55,222106.115976,2225,50.5817,{"date":560,"open":561,"high":353,"low":501,"close":347,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",50.64,0.59,1.18,437431.639771,2604,50.5783,{"date":568,"open":569,"high":570,"low":571,"close":262,"change":572,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",50.1,50.32,49.98,0,253406.542833,2426,50.1264,{"date":577,"open":578,"high":579,"low":262,"close":262,"change":438,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",50.22,50.355,0.62,293755.62936,2344,50.2103,{"date":585,"open":586,"high":587,"low":586,"close":21,"change":588,"percent_change":589,"volume":590,"transactions":304,"vwap":591},"2026-08-04",49.34,49.83,0.91,1.86,160191.043762,49.6513,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":102,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",48.54,48.895,48.51,48.87,1.1,709799.819931,3309,48.7797,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",48.48,48.5,47.91,48.34,-0.2,-0.41,188751.163942,2212,48.3095,{"date":614,"open":615,"high":616,"low":617,"close":594,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",47.95,48.58,47.89,1.22,2.58,207536.557007,2088,48.3411,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",47.58,48,47.11,47.32,-0.58,-1.21,353363.607883,2766,47.404,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",47.72,48.045,47.54,47.9,-0.27,-0.56,241788.757431,2233,47.8602,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":384,"volume":652,"transactions":276,"vwap":653},"2026-07-27",48.43,48.47,47.8901,48.17,0.13,259202.661603,48.0941,{"date":655,"open":656,"high":657,"low":617,"close":656,"change":405,"percent_change":493,"volume":658,"transactions":659,"vwap":660},"2026-07-24",48.04,48.2751,214355.329932,2232,48.0796,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",47.84,48.095,47.59,47.83,-0.49,-1.01,273760.250824,2487,47.8269,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":22,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",48.4,48.4812,48.27,48.32,0.33,434457.25945,2376,48.3484,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":580,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",47.85,48.245,47.7601,48.16,1.3,146004.535,1815,48.1389,{"date":693,"open":694,"high":695,"low":696,"close":638,"change":449,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",47.79,47.875,47.47,-0.52,468036.579531,2841,47.6703,{"date":702,"open":703,"high":704,"low":696,"close":694,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",47.52,47.935,-0.45,-0.93,414245.322287,2791,47.6576,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":609,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",48.19,48.44,48.0363,48.24,-0.84,463112.781968,2134,48.2636,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":284,"volume":727,"transactions":728,"vwap":729},"2026-07-15",48.36,48.68,48.21,48.65,0.41,203912.504545,2107,48.5115,{"date":731,"open":732,"high":616,"low":650,"close":715,"change":726,"percent_change":255,"volume":733,"transactions":734,"vwap":735},"2026-07-14",48.31,218010.467732,2275,48.2916,{"date":737,"open":738,"high":712,"low":739,"close":666,"change":302,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",48.11,47.75,-0.97,317574.585838,2243,47.9516,{"date":745,"open":746,"high":648,"low":747,"close":748,"change":438,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-10",48.26,48.02,48.3,0.65,354400,{"date":752,"open":666,"high":753,"low":754,"close":755,"change":756,"percent_change":562,"volume":757,"transactions":9,"vwap":755},"2026-07-09",48.080002,47.8,47.99,0.28,339700,{"date":759,"open":703,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",47.82,47.19,47.71,-0.59,-1.22,427200,{"date":767,"open":768,"high":769,"low":738,"close":748,"change":245,"percent_change":357,"volume":770,"transactions":9,"vwap":748},"2026-07-07",48.67,48.76,276700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":45,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-06",48.85,49.07,48.8,49.029999,0.99,787000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":678,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-02",48.69,48.98,48.2,48.55,0.68,472900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":405,"volume":794,"transactions":9,"vwap":792},"2026-07-01",48.09,48.45,48.040001,48.22,0.1,295400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":541,"volume":802,"transactions":9,"vwap":800},"2026-06-30",47.98,48.18,47.88,48.12,0.09,613500,{"date":804,"open":805,"high":800,"low":806,"close":807,"change":756,"percent_change":562,"volume":808,"transactions":9,"vwap":807},"2026-06-29",48.099998,47.69,48.029999,459800,{"date":810,"open":703,"high":753,"low":703,"close":739,"change":811,"percent_change":223,"volume":812,"transactions":9,"vwap":739},"2026-06-26",-0.06,364700,{"date":814,"open":805,"high":815,"low":816,"close":817,"change":483,"percent_change":484,"volume":818,"transactions":9,"vwap":817},"2026-06-25",48.23,47.73,47.81,229800,{"date":820,"open":636,"high":615,"low":638,"close":821,"change":822,"percent_change":629,"volume":823,"transactions":9,"vwap":821},"2026-06-24",47.78,-0.28,508900,{"date":825,"open":826,"high":713,"low":626,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",48.07,48.060001,-1.2,-2.44,255300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":328,"percent_change":608,"volume":837,"transactions":9,"vwap":836},"2026-06-22",49.3,49.43,49.02,49.26,295300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",49.55,49.57,49.22,49.36,-0.16,-0.32,223500,{"date":848,"open":849,"high":850,"low":851,"close":201,"change":213,"percent_change":852,"volume":853,"transactions":9,"vwap":201},"2026-06-17",50.23,50.54,49.39,-1.32,351800,{"date":855,"open":570,"high":310,"low":856,"close":857,"change":192,"percent_change":193,"volume":858,"transactions":9,"vwap":857},"2026-06-16",50.099998,50.18,480800,{"date":860,"open":850,"high":861,"low":862,"close":863,"change":137,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-15",50.59,50.19,50.2,0.92,256800,{"date":867,"open":232,"high":868,"low":833,"close":222,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":222},"2026-06-12",49.88,0.35,0.71,204800,{"date":873,"open":874,"high":875,"low":876,"close":851,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":851},"2026-06-11",48.38,49.49,48.29,1.49,3.11,457900,{"date":881,"open":748,"high":882,"low":639,"close":639,"change":245,"percent_change":883,"volume":884,"transactions":9,"vwap":639},"2026-06-10",48.73,-1.5,273200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":572,"percent_change":572,"volume":891,"transactions":9,"vwap":890},"2026-06-09",49.19,49.33,47.87,48.63,376400,{"date":893,"open":894,"high":836,"low":895,"close":890,"change":468,"percent_change":152,"volume":896,"transactions":9,"vwap":890},"2026-06-08",48.95,48.53,324500,{"date":898,"open":899,"high":336,"low":604,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",49.77,48.61,-1.62,-3.23,422200,{"date":905,"open":906,"high":907,"low":908,"close":849,"change":521,"percent_change":909,"volume":910,"transactions":9,"vwap":849},"2026-06-04",50.14,50.33,50.060001,0.76,333300,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":338,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-03",50.13,49.79,49.85,-1.27,251500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":22,"percent_change":23,"volume":924,"transactions":9,"vwap":923},"2026-06-02",50.28,50.57,50.21,50.49,223000,{"date":926,"open":927,"high":928,"low":17,"close":907,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":907},"2026-06-01",50.27,50.52,-0.46,-0.91,346400,{"date":933,"open":934,"high":510,"low":401,"close":404,"change":811,"percent_change":234,"volume":935,"transactions":9,"vwap":404},"2026-05-29",50.85,291300,{"date":937,"open":502,"high":938,"low":253,"close":934,"change":939,"percent_change":89,"volume":940,"transactions":9,"vwap":934},"2026-05-28",51.040001,0.11,589800,{"date":942,"open":943,"high":540,"low":944,"close":293,"change":244,"percent_change":66,"volume":945,"transactions":9,"vwap":293},"2026-05-27",50.92,50.61,356100,{"date":947,"open":948,"high":382,"low":412,"close":949,"change":255,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-26",51.029999,51.11,1.71,467900,{"date":953,"open":554,"high":414,"low":862,"close":300,"change":467,"percent_change":468,"volume":954,"transactions":9,"vwap":300},"2026-05-22",200100,{"date":956,"open":199,"high":335,"low":957,"close":958,"change":384,"percent_change":457,"volume":959,"transactions":9,"vwap":958},"2026-05-21",49.53,50.24,218400,{"date":961,"open":962,"high":906,"low":963,"close":964,"change":749,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-20",49.29,49.21,49.97,1.32,210700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-19",49.45,49.7,49.17,49.32,-0.65,-1.3,253300,{"date":977,"open":978,"high":979,"low":980,"close":964,"change":82,"percent_change":756,"volume":981,"transactions":9,"vwap":964},"2026-05-18",50.080002,50.16,49.6,320500,{"date":983,"open":571,"high":984,"low":320,"close":587,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":587},"2026-05-15",50.029999,-1.11,-2.18,696100,{"date":989,"open":990,"high":283,"low":548,"close":482,"change":801,"percent_change":991,"volume":992,"transactions":9,"vwap":482},"2026-05-14",51.13,0.18,202400,{"date":994,"open":995,"high":943,"low":292,"close":934,"change":996,"percent_change":107,"volume":997,"transactions":9,"vwap":934},"2026-05-13",50.62,0.12,204100,{"date":999,"open":308,"high":1000,"low":862,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-12",50.76,50.73,-0.55,-1.07,748200,{"date":1006,"open":475,"high":1007,"low":1008,"close":426,"change":192,"percent_change":193,"volume":1009,"transactions":9,"vwap":426},"2026-05-11",51.51,51.24,444000,{"date":1011,"open":1008,"high":1012,"low":1013,"close":1014,"change":870,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-08",51.37,51.0099983,51.3,1.4,274400,{"date":1018,"open":1019,"high":374,"low":270,"close":861,"change":763,"percent_change":1020,"volume":1021,"transactions":9,"vwap":861},"2026-05-07",51.38,-1.15,348000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":510,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":510},"2026-05-06",51.07,51.35,51.060001,0.94,1.87,366800,{"date":1031,"open":908,"high":1032,"low":20,"close":958,"change":749,"percent_change":1033,"volume":1034,"transactions":9,"vwap":958},"2026-05-05",50.35,1.31,268100,{"date":1036,"open":1037,"high":979,"low":1038,"close":1039,"change":705,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-04",49.92,49.38,49.59,-0.9,372900,{"date":1043,"open":856,"high":1044,"low":1045,"close":1046,"change":328,"percent_change":608,"volume":1047,"transactions":9,"vwap":1046},"2026-05-01",50.48,50.0099983,50.040001,613300,{"date":1049,"open":899,"high":578,"low":1050,"close":906,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":906},"2026-04-30",49.58,1.13,2.31,464900,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":73,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-29",49.46,48.79,49.0099983,-1.03,281900,{"date":1062,"open":320,"high":1063,"low":586,"close":201,"change":822,"percent_change":641,"volume":1064,"transactions":9,"vwap":201},"2026-04-28",49.76,232000,{"date":1066,"open":1046,"high":908,"low":914,"close":202,"change":327,"percent_change":328,"volume":1067,"transactions":9,"vwap":202},"2026-04-27",445400,{"date":1069,"open":1070,"high":20,"low":957,"close":915,"change":521,"percent_change":1071,"volume":1072,"transactions":9,"vwap":915},"2026-04-24",49.64,0.77,199800,{"date":1074,"open":868,"high":964,"low":894,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-23",49.47,-0.62,-1.24,303300,{"date":1080,"open":1081,"high":220,"low":233,"close":262,"change":457,"percent_change":1082,"volume":1083,"transactions":9,"vwap":262},"2026-04-22",50.049999,1.09,256600,{"date":1085,"open":310,"high":921,"low":1086,"close":840,"change":1087,"percent_change":1088,"volume":1078,"transactions":9,"vwap":840},"2026-04-21",49.54,-1.1,-2.17,{"date":1090,"open":861,"high":293,"low":355,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-20",50.65,-0.35,-0.69,546800,{"date":1096,"open":948,"high":363,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-17",50.96,51,0.82,1.63,361800,{"date":1103,"open":570,"high":355,"low":1104,"close":857,"change":793,"percent_change":1105,"volume":1106,"transactions":9,"vwap":857},"2026-04-16",50.02,0.2,318000,{"date":1108,"open":19,"high":220,"low":200,"close":978,"change":327,"percent_change":328,"volume":1109,"transactions":9,"vwap":978},"2026-04-15",325900,{"date":1111,"open":17,"high":241,"low":17,"close":913,"change":1112,"percent_change":458,"volume":1113,"transactions":9,"vwap":913},"2026-04-14",0.52,221800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":189,"change":137,"percent_change":1027,"volume":1119,"transactions":9,"vwap":189},"2026-04-13",48.81,49.67,48.46,399500,{"date":1121,"open":833,"high":1075,"low":1122,"close":1123,"change":793,"percent_change":1105,"volume":1124,"transactions":9,"vwap":1123},"2026-04-10",49,49.15,352800,{"date":1126,"open":882,"high":836,"low":605,"close":1127,"change":112,"percent_change":1092,"volume":1128,"transactions":9,"vwap":1127},"2026-04-09",49.049999,396200,{"date":1130,"open":1131,"high":1056,"low":1132,"close":842,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":842},"2026-04-08",49.31,48.78,1.88,3.97,386400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":512,"percent_change":112,"volume":1142,"transactions":9,"vwap":1141},"2026-04-07",47.049999,47.41,46.55,47.34,383500,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":59,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-06",47,47.49,47.42,0.96,617300,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":706,"volume":1156,"transactions":9,"vwap":1154},"2026-04-02",46.14,47.21,46.97,-0.44,1007000,{"date":1158,"open":1159,"high":663,"low":1160,"close":1139,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1139},"2026-04-01",47.55,47.27,0.67,1.43,1681800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1167},"2026-03-31",45.68,46.74,45.62,1.55,3.43,960700,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":328,"percent_change":375,"volume":1177,"transactions":9,"vwap":1176},"2026-03-30",45.64,44.96,45.19,740800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":212,"percent_change":66,"volume":1184,"transactions":9,"vwap":1183},"2026-03-27",45.45,45.78,45.17,45.29,385200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1168,"change":668,"percent_change":1088,"volume":1190,"transactions":9,"vwap":1168},"2026-03-26",46.060001,46.41,45.57,320800,{"date":1192,"open":1193,"high":1194,"low":1188,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-25",46.84,46.9,46.63,0.78,1.7,466100,{"date":1200,"open":1180,"high":1201,"low":1180,"close":1202,"change":822,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-24",46.16,45.85,-0.61,509700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-23",45.94,46.67,45.67,46.13,1.02,2.26,615000,{"date":1215,"open":1216,"high":1217,"low":1175,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-20",46.28,46.29,45.11,-1.37,-2.95,515300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":112,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-19",45.75,46.78,45.71,46.48,-0.36,627400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-18",47.33,47.39,46.64,46.65,-0.8,-1.69,464200,{"date":1240,"open":1241,"high":821,"low":1233,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-17",47.48,47.45,0.08,0.17,355900,{"date":1247,"open":1154,"high":1146,"low":1248,"close":1249,"change":588,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-16",46.92,47.37,1.96,1050100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":66,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-13",47.28,47.44,46.42,46.46,-1.53,400400,{"date":1261,"open":1262,"high":1263,"low":627,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-12",47.67,47.7,47.18,-1.08,-2.24,416300,{"date":1269,"open":738,"high":674,"low":639,"close":746,"change":1270,"percent_change":244,"volume":1271,"transactions":9,"vwap":746},"2026-03-11",-0.18,438300,{"date":1273,"open":882,"high":833,"low":874,"close":713,"change":1274,"percent_change":793,"volume":1275,"transactions":9,"vwap":713},"2026-03-10",0.05,749000,{"date":1277,"open":1278,"high":604,"low":1193,"close":1279,"change":1274,"percent_change":793,"volume":1280,"transactions":9,"vwap":1279},"2026-03-09",47.35,48.39,780500,{"date":1282,"open":1283,"high":1284,"low":739,"close":607,"change":1285,"percent_change":1076,"volume":1286,"transactions":9,"vwap":607},"2026-03-06",47.92,48.57,-0.3,523200,{"date":1288,"open":1289,"high":963,"low":805,"close":1290,"change":973,"percent_change":852,"volume":1291,"transactions":9,"vwap":1290},"2026-03-05",48.97,48.64,531800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":962,"change":384,"percent_change":159,"volume":1297,"transactions":9,"vwap":962},"2026-03-04",48.96,49.4,48.74,747900,{"date":1299,"open":1300,"high":962,"low":1301,"close":835,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":835},"2026-03-03",48.7,47.93,-1.87,-3.67,986900,{"date":1306,"open":308,"high":1098,"low":923,"close":345,"change":973,"percent_change":339,"volume":1307,"transactions":9,"vwap":345},"2026-03-02",682000,{"date":1309,"open":1310,"high":445,"low":1311,"close":391,"change":82,"percent_change":384,"volume":1312,"transactions":9,"vwap":391},"2026-02-27",51.57,51.43,363000,{"date":1314,"open":510,"high":1315,"low":345,"close":374,"change":1105,"percent_change":203,"volume":1316,"transactions":9,"vwap":374},"2026-02-26",51.45,277900,{"date":1318,"open":949,"high":1319,"low":1013,"close":1320,"change":1321,"percent_change":204,"volume":1322,"transactions":9,"vwap":1320},"2026-02-25",51.31,51.2,0.4,225300,{"date":1324,"open":414,"high":943,"low":310,"close":354,"change":991,"percent_change":1325,"volume":1326,"transactions":9,"vwap":354},"2026-02-24",0.36,300500,{"date":1328,"open":354,"high":943,"low":1329,"close":995,"change":224,"percent_change":73,"volume":1330,"transactions":9,"vwap":995},"2026-02-23",50.42,526000,{"date":1332,"open":319,"high":345,"low":1032,"close":280,"change":726,"percent_change":1333,"volume":823,"transactions":9,"vwap":280},"2026-02-20",0.81,{"date":1335,"open":19,"high":414,"low":272,"close":502,"change":1336,"percent_change":1337,"volume":1064,"transactions":9,"vwap":502},"2026-02-19",0.15,0.3,{"date":1339,"open":907,"high":944,"low":220,"close":570,"change":1274,"percent_change":793,"volume":1340,"transactions":9,"vwap":570},"2026-02-18",296300,{"date":1342,"open":17,"high":253,"low":1050,"close":927,"change":512,"percent_change":844,"volume":1343,"transactions":9,"vwap":927},"2026-02-17",778500,{"date":1345,"open":1046,"high":1329,"low":138,"close":1032,"change":991,"percent_change":1325,"volume":1346,"transactions":9,"vwap":1032},"2026-02-13",390600,{"date":1348,"open":492,"high":492,"low":1046,"close":220,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":220},"2026-02-12",-0.53,-1.05,577600,{"date":1353,"open":347,"high":1354,"low":241,"close":1355,"change":1337,"percent_change":439,"volume":1356,"transactions":9,"vwap":1355},"2026-02-11",50.78,50.7,385700,{"date":1358,"open":1359,"high":995,"low":319,"close":355,"change":1244,"percent_change":81,"volume":1360,"transactions":9,"vwap":355},"2026-02-10",50.5,528400,{"date":1362,"open":1363,"high":920,"low":1117,"close":849,"change":175,"percent_change":1364,"volume":1365,"transactions":9,"vwap":849},"2026-02-09",49.72,2.03,472200,{"date":1367,"open":768,"high":1368,"low":725,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-06",49.25,49.23,0.97,2.01,601800,{"date":1374,"open":784,"high":775,"low":783,"close":746,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":746},"2026-02-05",-0.89,-1.81,1143100,{"date":1379,"open":1039,"high":1039,"low":1380,"close":1123,"change":327,"percent_change":328,"volume":1381,"transactions":9,"vwap":1123},"2026-02-04",48.88,388700,{"date":1383,"open":835,"high":1384,"low":882,"close":1385,"change":59,"percent_change":864,"volume":1386,"transactions":9,"vwap":1385},"2026-02-03",49.24,49.2,428200,{"date":1388,"open":648,"high":1057,"low":1118,"close":1389,"change":811,"percent_change":234,"volume":1390,"transactions":9,"vwap":1389},"2026-02-02",48.75,465200,{"date":1392,"open":1295,"high":875,"low":900,"close":1116,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1116},"2026-01-30",-1.25,-2.5,497500,{"date":1397,"open":251,"high":355,"low":211,"close":908,"change":801,"percent_change":991,"volume":1398,"transactions":9,"vwap":908},"2026-01-29",484600,{"date":1400,"open":964,"high":1046,"low":1401,"close":964,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":964},"2026-01-28",49.62,-0.07,-0.14,347900,{"date":1406,"open":221,"high":262,"low":1070,"close":1046,"change":88,"percent_change":1407,"volume":1245,"transactions":9,"vwap":1046},"2026-01-27",1.5,{"date":1409,"open":1295,"high":1050,"low":836,"close":833,"change":1321,"percent_change":1099,"volume":1410,"transactions":9,"vwap":833},"2026-01-26",474900,{"date":1412,"open":604,"high":1413,"low":1414,"close":1415,"change":127,"percent_change":1370,"volume":1416,"transactions":9,"vwap":1415},"2026-01-23",48.99,48.41,48.9,415500,{"date":1418,"open":1419,"high":594,"low":1420,"close":647,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":647},"2026-01-22",48.25,48.15,0.66,1.38,367100,{"date":1425,"open":1159,"high":889,"low":1141,"close":1426,"change":1427,"percent_change":142,"volume":1428,"transactions":9,"vwap":1426},"2026-01-21",47.77,0.5,985400,{"date":1430,"open":628,"high":703,"low":1431,"close":1160,"change":1228,"percent_change":356,"volume":1432,"transactions":9,"vwap":1160},"2026-01-20",47.17,700900,{"date":1434,"open":665,"high":1435,"low":1278,"close":1436,"change":89,"percent_change":137,"volume":1437,"transactions":9,"vwap":1436},"2026-01-16",47.64,47.63,391900,{"date":1439,"open":1139,"high":1440,"low":1441,"close":1139,"change":996,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1139},"2026-01-15",47.56,47.25,0.25,309100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":1337,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-14",47.13,47.29,47.060001,0.64,520500,{"date":1452,"open":1264,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1236,"volume":1457,"transactions":9,"vwap":1455},"2026-01-13",47.24,46.95,46.99,-0.38,286900,{"date":1459,"open":1460,"high":1249,"low":1446,"close":1249,"change":756,"percent_change":562,"volume":1461,"transactions":9,"vwap":1249},"2026-01-12",47.15,514900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":203,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-09",46.88,47.099998,46.8,47.09,0.84,512900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":152,"percent_change":801,"volume":1476,"transactions":9,"vwap":1475},"2026-01-08",46.54,46.73,46.49,46.7,315100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1479,"change":1274,"percent_change":939,"volume":1482,"transactions":9,"vwap":1479},"2026-01-07",46.66,46.77,46.47,442100,{"date":1484,"open":1256,"high":1479,"low":1485,"close":1486,"change":82,"percent_change":1337,"volume":1487,"transactions":9,"vwap":1486},"2026-01-06",46.4,46.61,709300,{"date":1489,"open":1490,"high":1227,"low":1490,"close":1481,"change":1491,"percent_change":618,"volume":1492,"transactions":9,"vwap":1481},"2026-01-05",45.98,0.56,1184500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":521,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-02",45.95,45.99,45.65,45.91,0.83,1137900,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":929,"volume":1507,"transactions":9,"vwap":1505},"2025-12-31",45.7,45.51,45.53,-0.21,313600,{"date":1509,"open":1510,"high":1495,"low":1511,"close":1512,"change":512,"percent_change":112,"volume":1513,"transactions":9,"vwap":1512},"2025-12-30",45.8,45.72,45.74,1654000,{"date":1515,"open":1512,"high":1516,"low":1168,"close":1517,"change":1518,"percent_change":1402,"volume":1519,"transactions":9,"vwap":1517},"2025-12-29",45.86,45.82,-0.03,427400,{"date":1521,"open":1522,"high":1202,"low":1523,"close":1202,"change":651,"percent_change":756,"volume":1476,"transactions":9,"vwap":1202},"2025-12-26",45.77,45.69,{"date":1525,"open":1181,"high":1526,"low":1226,"close":1511,"change":483,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1511},"2025-12-24",45.79,0.07,213000,{"date":1530,"open":1168,"high":1226,"low":1531,"close":1523,"change":89,"percent_change":45,"volume":1532,"transactions":9,"vwap":1523},"2025-12-23",45.52,302700,{"date":1534,"open":1183,"high":1504,"low":1535,"close":1536,"change":203,"percent_change":132,"volume":1537,"transactions":9,"vwap":1536},"2025-12-22",45.28,45.47,517700,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":384,"percent_change":439,"volume":1271,"transactions":9,"vwap":1542},"2025-12-19",45,45.22,45.080002,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":438,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-18",44.87,45.049999,44.69,44.81,0.7,350300,{"date":1552,"open":1547,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":973,"volume":1557,"transactions":9,"vwap":1555},"2025-12-17",44.85,44.46,44.5,-0.29,326200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":234,"percent_change":640,"volume":1564,"transactions":9,"vwap":1563},"2025-12-16",44.9,45.02,44.7,44.79,1509800,{"date":1566,"open":1567,"high":1568,"low":1548,"close":1569,"change":1105,"percent_change":59,"volume":1570,"transactions":9,"vwap":1569},"2025-12-15",45.09,45.14,44.91,868500,{"date":1572,"open":1573,"high":1567,"low":1574,"close":1575,"change":1556,"percent_change":338,"volume":1576,"transactions":9,"vwap":1575},"2025-12-12",45.040001,44.54,44.71,573700,{"date":1578,"open":1548,"high":1567,"low":1579,"close":1540,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1540},"2025-12-11",44.78,-1.36,-2.93,897200,{"date":1584,"open":1585,"high":1188,"low":1586,"close":1587,"change":45,"percent_change":458,"volume":1588,"transactions":9,"vwap":1587},"2025-12-10",45.93,45.84,46.36,301600,{"date":1590,"open":1585,"high":1152,"low":1202,"close":1591,"change":1403,"percent_change":1285,"volume":1592,"transactions":9,"vwap":1591},"2025-12-09",45.88,591800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1403,"percent_change":1285,"volume":1259,"transactions":9,"vwap":1598},"2025-12-08",46.2,46.34,45.96,46.02,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1201,"change":484,"percent_change":651,"volume":1604,"transactions":9,"vwap":1201},"2025-12-05",46.21,46.38,46.049999,348500,{"date":1606,"open":1187,"high":1201,"low":1490,"close":1607,"change":484,"percent_change":651,"volume":1608,"transactions":9,"vwap":1607},"2025-12-04",46.099998,172300,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1244,"percent_change":542,"volume":1614,"transactions":9,"vwap":1613},"2025-12-03",45.76,46.07,46.040001,365800,{"date":1616,"open":1617,"high":1618,"low":1174,"close":1618,"change":192,"percent_change":193,"volume":1619,"transactions":9,"vwap":1618},"2025-12-02",45.83,45.87,321300,{"date":1621,"open":1622,"high":1152,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-01",45.97,45.89,-0.31,-0.67,370100,{"date":1628,"open":1597,"high":1629,"low":1630,"close":1595,"change":870,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1595},"2025-11-28",46.23,45.9,1.56,191900,{"date":1634,"open":1635,"high":1168,"low":1635,"close":1636,"change":159,"percent_change":618,"volume":1637,"transactions":9,"vwap":1636},"2025-11-26",45.12,45.49,396400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1491,"percent_change":313,"volume":1644,"transactions":9,"vwap":1643},"2025-11-25",44.52,45.0099983,44.47,44.94,216100,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":438,"percent_change":1549,"volume":1650,"transactions":9,"vwap":1649},"2025-11-24",44,44.44,44.38,506000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":38,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-21",43.71,44.15,43.56,44.07,1.33,206500,{"date":1660,"open":1661,"high":1642,"low":26,"close":1662,"change":929,"percent_change":1350,"volume":1663,"transactions":9,"vwap":1662},"2025-11-20",44.35,43.49,456100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":234,"percent_change":640,"volume":1670,"transactions":9,"vwap":1669},"2025-11-19",44.09,44.28,43.83,43.95,336200,{"date":1672,"open":1656,"high":1673,"low":1674,"close":1656,"change":302,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1656},"2025-11-18",44.25,43.84,-1.06,664900,{"date":1678,"open":1679,"high":1641,"low":1680,"close":1574,"change":1681,"percent_change":985,"volume":1682,"transactions":9,"vwap":1574},"2025-11-17",44.8,44.36,-0.5,339100,{"date":1684,"open":1685,"high":1218,"low":1686,"close":1573,"change":1687,"percent_change":608,"volume":1688,"transactions":9,"vwap":1573},"2025-11-14",44.68,44.62,-0.09,466900,{"date":1690,"open":1189,"high":1174,"low":1561,"close":1691,"change":1092,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-13",45.13,-0.77,394900,{"date":1695,"open":1541,"high":1696,"low":1541,"close":1697,"change":1325,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-12",45.54,45.48,0.8,223400,{"date":1701,"open":1567,"high":1702,"low":1703,"close":1635,"change":572,"percent_change":572,"volume":1704,"transactions":9,"vwap":1635},"2025-11-11",45.18,45.029999,418100,{"date":1706,"open":1707,"high":1691,"low":1708,"close":1635,"change":312,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1635},"2025-11-10",44.92,44.82,1.42,201800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":484,"percent_change":82,"volume":1717,"transactions":9,"vwap":1716},"2025-11-07",44.080002,44.53,44.029999,44.49,180400,{"date":1719,"open":1640,"high":1686,"low":1720,"close":1721,"change":449,"percent_change":641,"volume":1722,"transactions":9,"vwap":1721},"2025-11-06",44.19,44.43,447100,{"date":1724,"open":1555,"high":1725,"low":1721,"close":1685,"change":651,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1685},"2025-11-05",44.74,0.29,392700,{"date":1729,"open":1679,"high":1708,"low":1640,"close":1730,"change":172,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-04",44.55,-1.57,1280500,{"date":1734,"open":1735,"high":1735,"low":1542,"close":1736,"change":811,"percent_change":223,"volume":1737,"transactions":9,"vwap":1736},"2025-11-03",45.32,45.26,743400,{"date":1739,"open":1740,"high":1740,"low":1567,"close":1735,"change":327,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1735},"2025-10-31",45.42,-0.11,623400,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":112,"percent_change":244,"volume":1748,"transactions":9,"vwap":1747},"2025-10-30",45.27,45.56,45.37,168500,{"date":1750,"open":1622,"high":1622,"low":1751,"close":1696,"change":1456,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1696},"2025-10-29",45.36,-0.83,220600,{"date":1755,"open":1591,"high":1612,"low":1526,"close":1756,"change":608,"percent_change":376,"volume":1757,"transactions":9,"vwap":1756},"2025-10-28",45.92,152100,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":89,"percent_change":45,"volume":1763,"transactions":9,"vwap":1762},"2025-10-27",46.26,46.0099983,46.12,332400,{"date":1765,"open":1597,"high":1766,"low":1623,"close":1630,"change":1274,"percent_change":939,"volume":1767,"transactions":9,"vwap":1630},"2025-10-24",46,136700,{"date":1769,"open":1209,"high":1498,"low":1497,"close":1202,"change":96,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1202},"2025-10-23",1.12,175900,{"date":1773,"open":1535,"high":1636,"low":1774,"close":1775,"change":22,"percent_change":869,"volume":1776,"transactions":9,"vwap":1775},"2025-10-22",45.16,45.34,210000,{"date":1778,"open":1751,"high":1747,"low":1774,"close":1702,"change":1002,"percent_change":828,"volume":1779,"transactions":9,"vwap":1702},"2025-10-21",439000,{"date":1781,"open":1746,"high":1526,"low":1746,"close":1782,"change":521,"percent_change":1468,"volume":1783,"transactions":9,"vwap":1782},"2025-10-20",45.73,260000,{"date":1785,"open":1183,"high":1740,"low":1635,"close":1786,"change":1556,"percent_change":338,"volume":1787,"transactions":9,"vwap":1786},"2025-10-17",45.35,230100,{"date":1789,"open":1168,"high":1586,"low":1790,"close":1174,"change":1244,"percent_change":542,"volume":1791,"transactions":9,"vwap":1174},"2025-10-16",45.46,578300,{"date":1793,"open":1794,"high":1168,"low":1795,"close":1536,"change":1726,"percent_change":1449,"volume":1796,"transactions":9,"vwap":1536},"2025-10-15",45.44,45.2,175500,{"date":1798,"open":1685,"high":1747,"low":1685,"close":1702,"change":1799,"percent_change":192,"volume":1800,"transactions":9,"vwap":1702},"2025-10-14",-0.01,284300,{"date":1802,"open":1803,"high":1183,"low":1643,"close":1176,"change":1491,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1176},"2025-10-13",44.95,1.25,317200,{"date":1807,"open":1808,"high":1809,"low":1686,"close":1810,"change":1752,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-10",45.25,45.31,44.63,-1.83,164500,{"date":1814,"open":1585,"high":1207,"low":1815,"close":1790,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1790},"2025-10-09",45.3,-0.39,-0.85,318600,{"date":1820,"open":1181,"high":1202,"low":1209,"close":1202,"change":1244,"percent_change":542,"volume":1821,"transactions":9,"vwap":1202},"2025-10-08",205400,{"date":1823,"open":1490,"high":1496,"low":1497,"close":1166,"change":244,"percent_change":1236,"volume":1824,"transactions":9,"vwap":1166},"2025-10-07",274500,{"date":1826,"open":1766,"high":1827,"low":1495,"close":1603,"change":467,"percent_change":468,"volume":1670,"transactions":9,"vwap":1603},"2025-10-06",46.15,{"date":1829,"open":1516,"high":1210,"low":1202,"close":1613,"change":137,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1613},"2025-10-03",1.01,166600,{"date":1833,"open":1497,"high":1503,"low":1834,"close":1835,"change":811,"percent_change":223,"volume":1836,"transactions":9,"vwap":1835},"2025-10-02",45.33,45.58,258500,{"date":1838,"open":1835,"high":1511,"low":1536,"close":1174,"change":651,"percent_change":1726,"volume":1839,"transactions":9,"vwap":1174},"2025-10-01",328900,{"date":1841,"open":1747,"high":1696,"low":1745,"close":1504,"change":1105,"percent_change":493,"volume":1842,"transactions":9,"vwap":1504},"2025-09-30",256300,{"date":1844,"open":1535,"high":1845,"low":1846,"close":1809,"change":22,"percent_change":869,"volume":1847,"transactions":9,"vwap":1809},"2025-09-29",45.43,45.24,392600,{"date":1849,"open":1545,"high":1702,"low":1545,"close":1850,"change":1325,"percent_change":1698,"volume":1851,"transactions":9,"vwap":1850},"2025-09-26",45.15,415400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1563,"change":1624,"percent_change":1093,"volume":1857,"transactions":9,"vwap":1563},"2025-09-25",44.83,44.88,44.6,185100,{"date":1859,"open":1834,"high":1845,"low":1542,"close":1860,"change":73,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-24",45.099998,-1.12,448300,{"date":1864,"open":1591,"high":1585,"low":1696,"close":1865,"change":328,"percent_change":375,"volume":1866,"transactions":9,"vwap":1865},"2025-09-23",45.61,231100,{"date":1868,"open":1180,"high":1517,"low":1735,"close":1226,"change":521,"percent_change":1468,"volume":1869,"transactions":9,"vwap":1226},"2025-09-22",423300,{"date":1871,"open":1786,"high":1740,"low":1846,"close":1834,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1834},"2025-09-19",-0.19,-0.42,225400,{"date":1876,"open":1794,"high":1746,"low":1877,"close":1531,"change":1243,"percent_change":991,"volume":1878,"transactions":9,"vwap":1531},"2025-09-18",45.23,387800,{"date":1880,"open":1696,"high":1618,"low":1795,"close":1794,"change":235,"percent_change":1349,"volume":1881,"transactions":9,"vwap":1794},"2025-09-17",186200,{"date":1883,"open":1224,"high":1224,"low":1696,"close":1166,"change":572,"percent_change":572,"volume":1884,"transactions":9,"vwap":1166},"2025-09-16",381800,{"date":1886,"open":1504,"high":1511,"low":1536,"close":1166,"change":678,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1166},"2025-09-15",0.73,333000,{"date":1890,"open":1751,"high":1740,"low":1795,"close":1786,"change":512,"percent_change":1270,"volume":1891,"transactions":9,"vwap":1786},"2025-09-12",130900,{"date":1893,"open":1568,"high":1505,"low":1568,"close":1845,"change":254,"percent_change":1148,"volume":1894,"transactions":9,"vwap":1845},"2025-09-11",179400,{"date":1896,"open":1897,"high":1567,"low":1545,"close":1540,"change":939,"percent_change":1442,"volume":1898,"transactions":9,"vwap":1540},"2025-09-10",44.99,181400,{"date":1900,"open":1901,"high":37,"low":1679,"close":1902,"change":844,"percent_change":1228,"volume":1903,"transactions":9,"vwap":1902},"2025-09-09",44.93,44.89,221200,{"date":1905,"open":1643,"high":1546,"low":1548,"close":1546,"change":102,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1546},"2025-09-08",1.19,312400,{"date":1909,"open":1910,"high":1854,"low":1649,"close":1640,"change":869,"percent_change":204,"volume":1911,"transactions":9,"vwap":1640},"2025-09-05",44.65,186000,{"date":1913,"open":1715,"high":1914,"low":1915,"close":1914,"change":107,"percent_change":159,"volume":1916,"transactions":9,"vwap":1914},"2025-09-04",44.17,43.92,156300,{"date":1918,"open":1919,"high":1647,"low":1919,"close":1920,"change":1336,"percent_change":81,"volume":1921,"transactions":9,"vwap":1920},"2025-09-03",43.79,43.93,263600,{"date":1923,"open":1924,"high":1925,"low":26,"close":1926,"change":302,"percent_change":1675,"volume":1927,"transactions":9,"vwap":1926},"2025-09-02",43.57,43.8,43.78,438700,{"date":1929,"open":1930,"high":1680,"low":1914,"close":1673,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1673},"2025-08-29",44.27,-0.15,-0.34,342300,{"date":1935,"open":1649,"high":1936,"low":1937,"close":1938,"change":22,"percent_change":1325,"volume":1939,"transactions":9,"vwap":1938},"2025-08-28",44.45,44.24,44.4,216900,{"date":1941,"open":1942,"high":1930,"low":1943,"close":1937,"change":468,"percent_change":1274,"volume":1944,"transactions":9,"vwap":1937},"2025-08-27",43.99,43.91,179700,{"date":1946,"open":1720,"high":1947,"low":1948,"close":1949,"change":467,"percent_change":468,"volume":1950,"transactions":9,"vwap":1949},"2025-08-26",44.32,44.13,44.22,627700,{"date":1952,"open":1555,"high":1953,"low":1954,"close":1954,"change":1932,"percent_change":356,"volume":1346,"transactions":9,"vwap":1954},"2025-08-25",44.59,44.21,{"date":1956,"open":1915,"high":1957,"low":1958,"close":1730,"change":284,"percent_change":95,"volume":1959,"transactions":9,"vwap":1730},"2025-08-22",44.67,43.86,192900,{"date":1961,"open":1962,"high":1963,"low":1924,"close":1964,"change":483,"percent_change":1527,"volume":1965,"transactions":9,"vwap":1964},"2025-08-21",43.66,43.76,43.7,118800,{"date":1967,"open":1968,"high":1969,"low":1924,"close":1970,"change":1687,"percent_change":1506,"volume":1748,"transactions":9,"vwap":1970},"2025-08-20",43.72,43.74,43.67,{"date":1972,"open":1973,"high":1656,"low":1970,"close":1963,"change":1974,"percent_change":697,"volume":1975,"transactions":9,"vwap":1963},"2025-08-19",43.98,-0.23,397400,{"date":1977,"open":1978,"high":1942,"low":1979,"close":1942,"change":1527,"percent_change":22,"volume":1980,"transactions":9,"vwap":1942},"2025-08-18",43.89,43.75,405800,{"date":1982,"open":1920,"high":1983,"low":1984,"close":1915,"change":801,"percent_change":405,"volume":1985,"transactions":9,"vwap":1915},"2025-08-15",43.96,43.82,138900,{"date":1987,"open":1968,"high":1668,"low":1988,"close":1668,"change":1506,"percent_change":264,"volume":1989,"transactions":9,"vwap":1668},"2025-08-14",43.64,172400,{"date":1991,"open":1992,"high":1993,"low":1943,"close":1994,"change":82,"percent_change":23,"volume":1995,"transactions":9,"vwap":1994},"2025-08-13",44.0099983,44.049999,44.040001,229600,{"date":1997,"open":1998,"high":1943,"low":1662,"close":1999,"change":1325,"percent_change":1499,"volume":2000,"transactions":9,"vwap":1999},"2025-08-12",43.58,43.9,122400,{"date":2002,"open":1662,"high":1988,"low":2003,"close":2004,"change":608,"percent_change":929,"volume":2005,"transactions":9,"vwap":2004},"2025-08-11",43.48,43.54,278300,{"date":2007,"open":1653,"high":1674,"low":1653,"close":1969,"change":1527,"percent_change":22,"volume":2008,"transactions":9,"vwap":1969},"2025-08-08",207300,{"date":2010,"open":1926,"high":2011,"low":26,"close":1970,"change":1442,"percent_change":38,"volume":2012,"transactions":9,"vwap":1970},"2025-08-07",43.88,206600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":756,"percent_change":749,"volume":2019,"transactions":9,"vwap":2018},"2025-08-06",43.33,43.46,43.27,43.42,290500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":541,"percent_change":493,"volume":2026,"transactions":9,"vwap":2025},"2025-08-05",43.029999,43.2,42.95,43.14,1063500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2024,"change":1491,"percent_change":965,"volume":2032,"transactions":9,"vwap":2024},"2025-08-04",42.83,42.96,42.79,298100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":193,"percent_change":1687,"volume":2039,"transactions":9,"vwap":2038},"2025-08-01",42.42,42.47,42.16,42.39,1462400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1403,"percent_change":212,"volume":2046,"transactions":9,"vwap":2045},"2025-07-31",42.57,42.7,42.35,42.43,785900,{"date":2048,"open":2049,"high":2030,"low":2035,"close":2042,"change":705,"percent_change":1350,"volume":2050,"transactions":9,"vwap":2042},"2025-07-30",42.81,202700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":484,"percent_change":82,"volume":2057,"transactions":9,"vwap":2056},"2025-07-29",43,43.09,42.91,43.02,170500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2030,"change":1093,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2030},"2025-07-28",43.23,43.25,42.88,-1.58,488400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":483,"percent_change":1527,"volume":2070,"transactions":9,"vwap":2068},"2025-07-25",43.4,43.65,43.34,195600,{"date":2072,"open":1964,"high":2073,"low":2074,"close":2075,"change":1228,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-24",43.85,43.61,43.62,-0.82,678000,{"date":2079,"open":2074,"high":1942,"low":2080,"close":1973,"change":312,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1973},"2025-07-23",43.52,1.45,270100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":102,"volume":2090,"transactions":9,"vwap":2088},"2025-07-22",43.12,43.41,43.040001,43.35,0.23,590100,{"date":2092,"open":2093,"high":2088,"low":2056,"close":2085,"change":678,"percent_change":1071,"volume":2094,"transactions":9,"vwap":2085},"2025-07-21",43.099998,483500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2031,"change":1799,"percent_change":192,"volume":2100,"transactions":9,"vwap":2031},"2025-07-18",43.07,43.080002,42.76,193000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1243,"percent_change":541,"volume":2107,"transactions":9,"vwap":2106},"2025-07-17",42.61,42.92,42.58,42.8,208900,{"date":2109,"open":2042,"high":2110,"low":2038,"close":2111,"change":82,"percent_change":678,"volume":2112,"transactions":9,"vwap":2111},"2025-07-16",42.78,42.72,299900,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2105,"change":1816,"percent_change":930,"volume":2117,"transactions":9,"vwap":2105},"2025-07-15",42.99,42.51,213900,{"date":2119,"open":2120,"high":2053,"low":2043,"close":2121,"change":1105,"percent_change":127,"volume":2122,"transactions":9,"vwap":2121},"2025-07-14",42.74,42.97,424000,{"date":2124,"open":2099,"high":2125,"low":2126,"close":2127,"change":449,"percent_change":629,"volume":2128,"transactions":9,"vwap":2127},"2025-07-11",42.82,42.67,42.77,680100,{"date":2130,"open":2131,"high":2097,"low":2099,"close":2056,"change":801,"percent_change":405,"volume":2132,"transactions":9,"vwap":2056},"2025-07-10",42.84,199300,{"date":2134,"open":2049,"high":2024,"low":2043,"close":2135,"change":81,"percent_change":1698,"volume":1779,"transactions":9,"vwap":2135},"2025-07-09",42.93,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":438,"percent_change":1887,"volume":2142,"transactions":9,"vwap":2141},"2025-07-08",42.53,42.68,42.4,42.59,203900,{"date":2144,"open":2145,"high":2146,"low":2037,"close":2147,"change":697,"percent_change":630,"volume":2148,"transactions":9,"vwap":2147},"2025-07-07",42.52,42.6,42.28,548900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2106,"change":996,"percent_change":756,"volume":2154,"transactions":9,"vwap":2106},"2025-07-03",42.66,42.87,42.64,161000,{"date":2156,"open":2044,"high":2043,"low":2157,"close":2139,"change":2089,"percent_change":457,"volume":2158,"transactions":9,"vwap":2139},"2025-07-02",42.27,248300,{"date":2160,"open":2116,"high":2161,"low":2140,"close":2162,"change":1403,"percent_change":212,"volume":2163,"transactions":9,"vwap":2162},"2025-07-01",42.63,42.45,769900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2141,"change":678,"percent_change":1196,"volume":2169,"transactions":9,"vwap":2141},"2025-06-30",42.36,42.62,42.24,483400,{"date":2171,"open":2172,"high":2045,"low":2173,"close":2174,"change":996,"percent_change":756,"volume":1457,"transactions":9,"vwap":2174},"2025-06-27",42.22,42.02,42.26,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":312,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-06-26",41.93,42.18,41.87,42.14,1.52,177500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1931,"percent_change":1228,"volume":2189,"transactions":9,"vwap":2188},"2025-06-25",41.42,41.56,41.37,41.51,221500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":406,"percent_change":1211,"volume":2196,"transactions":9,"vwap":2195},"2025-06-24",41.53,41.79,41.39,41.66,693000,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":81,"percent_change":1499,"volume":2202,"transactions":9,"vwap":2201},"2025-06-23",40.68,41.28,41.24,530100,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2206,"change":375,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-20",41.43,40.9,-0.54,363500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":468,"percent_change":1274,"volume":2215,"transactions":9,"vwap":2214},"2025-06-18",41.17,41.38,41.09,41.12,220100,{"date":2217,"open":2187,"high":2218,"low":2219,"close":2220,"change":1816,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-06-17",41.45,41.060001,41.099998,-0.94,569800,{"date":2224,"open":2186,"high":2225,"low":2226,"close":2227,"change":542,"percent_change":122,"volume":2228,"transactions":9,"vwap":2227},"2025-06-16",41.74,41.47,41.49,606000,{"date":2230,"open":2231,"high":2194,"low":2231,"close":2214,"change":1681,"percent_change":828,"volume":2232,"transactions":9,"vwap":2214},"2025-06-13",41.07,212900,{"date":2234,"open":2227,"high":2235,"low":2227,"close":2236,"change":1337,"percent_change":1887,"volume":2237,"transactions":9,"vwap":2236},"2025-06-12",41.68,41.62,155800,{"date":2239,"open":2240,"high":2218,"low":2241,"close":2242,"change":22,"percent_change":203,"volume":2243,"transactions":9,"vwap":2242},"2025-06-11",41.3,41.22,41.32,379200,{"date":2245,"open":2246,"high":2240,"low":2247,"close":148,"change":82,"percent_change":81,"volume":2248,"transactions":9,"vwap":148},"2025-06-10",41.15,41.02,247700,{"date":2250,"open":2247,"high":2251,"low":2252,"close":2247,"change":1243,"percent_change":1105,"volume":2253,"transactions":9,"vwap":2247},"2025-06-09",41.19,40.94,252700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2252,"change":152,"percent_change":793,"volume":2259,"transactions":9,"vwap":2252},"2025-06-06",40.93,40.99,40.81,167600,{"date":2261,"open":2247,"high":148,"low":2262,"close":2206,"change":572,"percent_change":572,"volume":2263,"transactions":9,"vwap":2206},"2025-06-05",40.87,505400,{"date":2265,"open":2266,"high":2257,"low":2266,"close":2206,"change":23,"percent_change":204,"volume":2267,"transactions":9,"vwap":2206},"2025-06-04",40.72,784900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":235,"percent_change":763,"volume":2274,"transactions":9,"vwap":2273},"2025-06-03",40.51,40.6,40.42,40.58,219100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":476,"percent_change":2181,"volume":2281,"transactions":9,"vwap":2280},"2025-06-02",40.47,40.86,40.43,40.82,893100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":193,"percent_change":328,"volume":2288,"transactions":9,"vwap":2287},"2025-05-30",40.22,40.3,39.98,40.21,194500,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":22,"percent_change":1321,"volume":2294,"transactions":9,"vwap":2293},"2025-05-29",40.38,40.040001,40.25,732400,{"date":2296,"open":2297,"high":2287,"low":2298,"close":2299,"change":1872,"percent_change":302,"volume":2300,"transactions":9,"vwap":2299},"2025-05-28",40.16,40.029999,40.09,200000,{"date":2302,"open":2303,"high":2304,"low":2287,"close":2303,"change":45,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-05-27",40.28,40.37,1.21,312500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":726,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-05-23",39.31,39.86,39.27,39.8,1.04,208000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1403,"percent_change":1092,"volume":2321,"transactions":9,"vwap":2320},"2025-05-22",39.42,39.58,39.07,39.39,245000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1931,"percent_change":1456,"volume":2328,"transactions":9,"vwap":2327},"2025-05-21",39.78,39.94,39.49,39.53,272400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":82,"percent_change":869,"volume":2335,"transactions":9,"vwap":2334},"2025-05-20",39.56,39.72,39.47,39.68,235800,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":107,"percent_change":476,"volume":2340,"transactions":9,"vwap":2339},"2025-05-19",39.2,39.54,360500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":651,"percent_change":678,"volume":2346,"transactions":9,"vwap":2344},"2025-05-16",39.21,39.3,38.99,340100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":521,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-15",38.96,39.19,38.83,39.17,0.98,231300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":844,"percent_change":609,"volume":2361,"transactions":9,"vwap":2360},"2025-05-14",39.080002,39.099998,38.71,38.79,326100,{"date":2363,"open":2360,"high":2364,"low":2365,"close":2366,"change":89,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-05-13",39.029999,38.74,38.95,0.57,327000,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":483,"percent_change":1243,"volume":2374,"transactions":9,"vwap":2373},"2025-05-12",38.91,38.57,38.73,469900,{"date":2376,"open":2377,"high":2360,"low":2378,"close":2377,"change":1442,"percent_change":749,"volume":2379,"transactions":9,"vwap":2377},"2025-05-09",38.7,38.58,174800,{"date":2381,"open":2382,"high":2359,"low":2383,"close":2384,"change":801,"percent_change":2089,"volume":2385,"transactions":9,"vwap":2384},"2025-05-08",38.53,38.42,38.45,246900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":112,"percent_change":1155,"volume":2392,"transactions":9,"vwap":2391},"2025-05-07",38.43,38.54,38.22,38.36,221300,{"date":2394,"open":2395,"high":2378,"low":2396,"close":2382,"change":89,"percent_change":2367,"volume":2397,"transactions":9,"vwap":2382},"2025-05-06",38.28,38.26,333200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":483,"percent_change":1243,"volume":2404,"transactions":9,"vwap":2403},"2025-05-05",38.35,38.55,38.24,38.31,264500,{"date":2406,"open":2395,"high":2407,"low":2408,"close":2395,"change":785,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2395},"2025-05-02",38.46,38.13,1.81,339200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1974,"percent_change":1203,"volume":2417,"transactions":9,"vwap":2416},"2025-05-01",37.73,37.85,37.54,37.6,688800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":483,"percent_change":1243,"volume":2424,"transactions":9,"vwap":2423},"2025-04-30",37.57,37.97,37.39,37.83,214800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1274,"percent_change":651,"volume":2431,"transactions":9,"vwap":2430},"2025-04-29",37.72,37.9,37.64,37.8,239400,{"date":2433,"open":2434,"high":2435,"low":2422,"close":2436,"change":438,"percent_change":1499,"volume":2437,"transactions":9,"vwap":2436},"2025-04-28",37.5,37.87,37.75,415100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":192,"percent_change":327,"volume":2444,"transactions":9,"vwap":2443},"2025-04-25",37.16,37.55,37.080002,37.44,1275400,{"date":182,"open":2446,"high":2415,"low":178,"close":2447,"change":542,"percent_change":175,"volume":2448,"transactions":9,"vwap":2447},37.09,37.46,722200]