[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHE":3,"homepage-market-summary":29,"stock-historical-SCHE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHE","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 Emerging Markets Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2379,0.0886,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},37.25,37.34,37.2,37.27,-0.02,-0.05,2134631.860309,37.64,31.76,2600582.803043259,93.4,4207,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},27.26,2153678,786092583.563858,35.36,"2025-04-24",[183,186,195,206,217,228,239,250,260,271,281,292,303,314,324,333,344,355,365,373,383,393,401,412,421,430,439,449,457,466,474,484,494,500,506,515,523,532,539,546,552,560,568,577,586,595,605,613,624,635,644,653,662,671,679,690,700,709,720,728,735,745,750,755,761,766,772,779,785,791,799,806,813,819,826,832,837,843,848,855,859,867,875,881,886,893,899,905,909,915,918,922,925,931,935,942,949,955,960,966,970,975,982,986,989,992,998,1002,1005,1010,1016,1020,1023,1026,1031,1039,1044,1049,1052,1057,1061,1066,1072,1080,1088,1095,1103,1112,1119,1127,1133,1140,1145,1152,1161,1169,1176,1180,1189,1196,1202,1210,1218,1225,1232,1238,1244,1251,1256,1261,1267,1273,1279,1282,1287,1291,1295,1299,1306,1312,1315,1320,1324,1328,1332,1336,1342,1347,1354,1361,1367,1373,1378,1382,1386,1392,1397,1401,1405,1412,1420,1425,1431,1437,1441,1445,1450,1455,1460,1464,1468,1474,1479,1484,1491,1497,1502,1507,1512,1518,1525,1529,1536,1540,1545,1552,1556,1561,1565,1570,1573,1580,1584,1587,1591,1597,1602,1608,1611,1616,1622,1626,1632,1636,1641,1646,1650,1655,1659,1663,1666,1670,1675,1678,1684,1688,1692,1696,1700,1705,1708,1712,1717,1720,1724,1728,1732,1736,1742,1745,1748,1751,1754,1757,1760,1764,1767,1771,1776,1780,1783,1786,1790,1793,1797,1801,1805,1808,1812,1816,1821,1826,1830,1836,1842,1849,1855,1862,1868,1874,1881,1887,1892,1898,1903,1908,1913,1918,1923,1930,1936,1943,1950,1956,1963,1970,1976,1983,1990,1997,2002,2007,2012,2018,2023,2029,2035,2040,2044,2050,2057,2063,2068,2073,2078,2082,2089,2095,2098,2102,2108,2111,2116,2122,2126,2133,2138,2146,2152,2159,2166,2170,2176,2182,2189,2193,2198,2205,2212,2217,2223,2229,2233,2237,2244,2249,2253,2256,2259,2262,2266,2269,2274,2279,2286,2291,2296,2303,2308,2316,2323,2330,2334,2341,2346],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},6081,37.2804,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",37.04,37.325,0.71,1.94,2348908.590231,6499,37.2446,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",36.53,36.645,36.37,36.56,0.29,0.8,2824270.524861,7269,36.4947,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",36.3,36.4152,36.08,36.27,-0.18,-0.49,3248478.877876,10421,36.2269,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",36.59,36.5925,36.395,36.45,-0.16,-0.44,5914271.12488,8243,36.4578,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",36.55,36.63,36.4299,36.61,-0.11,-0.3,2885476.740235,6865,36.5327,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",36.65,36.83,36.455,36.72,-0.27,-0.73,3136046.001231,9284,36.6512,{"date":251,"open":252,"high":253,"low":242,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",36.9,37.0899,36.99,0.19,0.52,3408484.286492,7911,36.9566,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",36.88,36.9562,36.654,36.8,-0.15,-0.41,2461915.165518,6877,36.78,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",37.24,36.845,36.95,-0.55,-1.47,4264752.920161,10762,36.9682,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",37.42,37.575,37.353888,37.5,-0.03,-0.08,3058982.915449,7060,37.4577,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",37.23,37.56,37.205,37.53,0.69,1.87,2853283.487286,7535,37.4201,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",36.74,36.855,36.695,36.84,0.11,0.3,2670484.435075,8458,36.7522,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":136,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",36.7,36.77,36.6024,36.73,1.27,2626303.679413,6079,36.7258,{"date":325,"open":326,"high":327,"low":328,"close":211,"change":22,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",36.49,36.605,36.095,-0.14,2694310.341962,8416,36.3846,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",36.41,36.46,36.23,36.32,-0.25,-0.68,3130177.103186,9302,36.3238,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",36.42,36.7099,36.401,36.57,-0.45,-1.22,2824120.282413,10181,36.5872,{"date":356,"open":188,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",37.08,36.935,37.02,0.27,0.73,2717733.935773,8760,37.0111,{"date":366,"open":265,"high":252,"low":367,"close":368,"change":72,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",36.69,36.75,-1.37,2449723.864564,8007,36.7686,{"date":374,"open":375,"high":376,"low":19,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",37.39,37.45,37.26,-0.23,-0.61,1794116.812515,6503,37.3177,{"date":384,"open":297,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",37.615,37.435,37.49,-0.09,-0.24,4020757.606565,11118,37.5233,{"date":394,"open":18,"high":24,"low":18,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",37.58,0.28,0.75,2404305.81381,7041,37.5602,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",37.15,37.335,37.0251,37.3,0.15,0.4,3421154.396453,6934,37.2291,{"date":413,"open":414,"high":403,"low":415,"close":403,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",37.06,37.035,0.06,0.16,2672956.404424,7449,37.1019,{"date":422,"open":423,"high":404,"low":424,"close":425,"change":426,"percent_change":106,"volume":427,"transactions":428,"vwap":429},"2026-09-01",37.1,37.025,37.09,0.09,3702641.387977,9029,37.2009,{"date":431,"open":432,"high":433,"low":275,"close":434,"change":266,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",37.16,37.31,37,-0.4,3346155.418828,8302,37.0229,{"date":440,"open":441,"high":442,"low":443,"close":403,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",37.4,37.495,37.0401,-0.12,-0.32,2520667.303179,6502,37.1771,{"date":450,"open":19,"high":451,"low":452,"close":20,"change":453,"percent_change":136,"volume":454,"transactions":455,"vwap":456},"2026-08-27",37.29,37.105,0.17,3069276.42183,6996,37.21,{"date":458,"open":403,"high":459,"low":460,"close":423,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",37.2285,37.055,0.02,0.05,2739831.129343,6501,37.1187,{"date":467,"open":468,"high":452,"low":469,"close":357,"change":408,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",36.89,36.8501,1.09,2380383.583864,9209,36.9948,{"date":475,"open":476,"high":305,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",36.71,36.5701,36.68,-0.29,-0.78,3597384.528608,7059,36.6582,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":190,"volume":491,"transactions":492,"vwap":493},"2026-08-21",37.03,37.12,36.915,36.97,0.26,2727648.34871,7869,36.9856,{"date":495,"open":496,"high":270,"low":496,"close":476,"change":461,"percent_change":462,"volume":497,"transactions":498,"vwap":499},"2026-08-20",36.5,3031253.573131,7673,36.6567,{"date":501,"open":502,"high":502,"low":233,"close":367,"change":490,"percent_change":190,"volume":503,"transactions":504,"vwap":505},"2026-08-19",36.81,2480717.896793,6756,36.7147,{"date":507,"open":219,"high":478,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",36.39,36.43,-0.47,-1.27,1797328.49324,7608,36.4594,{"date":516,"open":275,"high":517,"low":518,"close":252,"change":417,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",37.0463,36.8737,0.44,2342080.560262,6986,36.945,{"date":524,"open":525,"high":526,"low":527,"close":305,"change":444,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",36.76,36.85,36.66,-0.33,2153722.778892,13054,36.7162,{"date":533,"open":252,"high":254,"low":242,"close":534,"change":535,"percent_change":223,"volume":536,"transactions":537,"vwap":538},"2026-08-13",36.86,-0.06,3358543.634362,7900,36.8949,{"date":540,"open":414,"high":541,"low":274,"close":542,"change":453,"percent_change":136,"volume":543,"transactions":544,"vwap":545},"2026-08-12",37.14,36.92,3000949.074794,18636,36.9152,{"date":547,"open":262,"high":254,"low":548,"close":368,"change":444,"percent_change":528,"volume":549,"transactions":550,"vwap":551},"2026-08-11",36.675,1962066.98718,12057,36.7652,{"date":553,"open":308,"high":554,"low":555,"close":556,"change":444,"percent_change":445,"volume":557,"transactions":558,"vwap":559},"2026-08-10",36.93,36.7814,36.87,2623455.38894,15686,36.8724,{"date":561,"open":554,"high":562,"low":317,"close":254,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",37.0177,0.38,1.04,2342815.08061,16047,36.9106,{"date":569,"open":570,"high":571,"low":572,"close":233,"change":288,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",36.52,36.79,36.47,-0.22,2494425.875364,14450,36.6678,{"date":578,"open":534,"high":579,"low":580,"close":367,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",36.9063,36.685,-0.07,-0.19,2475052.634592,13142,36.7628,{"date":587,"open":336,"high":588,"low":589,"close":525,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",36.8086,36.4,0.62,1.72,2932223.871512,16763,36.7149,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":309,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",36.01,36.19,35.82,36.14,0.31,3328648.645938,15950,36.1147,{"date":606,"open":600,"high":607,"low":608,"close":609,"change":601,"percent_change":131,"volume":610,"transactions":611,"vwap":612},"2026-07-31",36.2038,35.695,36.03,5578082.946373,33922,35.9626,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",35.37,35.77,35.29,35.72,0.84,2.41,5231226.651578,15048,35.6449,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",35.075,35.5,34.81,34.88,-0.48,-1.36,4202348.680605,16081,35.0635,{"date":636,"open":637,"high":638,"low":639,"close":180,"change":479,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",35.15,35.485,35.035,-0.81,3654427.559845,10622,35.3526,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":490,"percent_change":361,"volume":650,"transactions":651,"vwap":652},"2026-07-27",35.75,35.76,35.32,35.65,2735981.934427,8651,35.5188,{"date":654,"open":627,"high":655,"low":656,"close":657,"change":266,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",35.665,35.335,35.39,-0.42,2434323.719441,8233,35.4552,{"date":663,"open":664,"high":665,"low":657,"close":666,"change":350,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",35.61,35.79,35.54,-1.25,2603065.901713,7630,35.5461,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":535,"percent_change":111,"volume":676,"transactions":677,"vwap":678},"2026-07-22",35.86,36.065,35.99,2271814.265305,6409,36.0101,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",36,36.1021,35.88,36.05,0.59,1.66,2002995.299287,8515,36.0355,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":396,"volume":697,"transactions":698,"vwap":699},"2026-07-20",35.57,35.685,35.43,35.46,0.1,3696166.210669,12510,35.5414,{"date":701,"open":702,"high":703,"low":704,"close":180,"change":276,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",35.03,35.435,34.989,-1.53,4332533.599753,17042,35.2827,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",35.95,36.06,35.81,35.91,-0.43,-1.18,4114544.883494,11942,35.9049,{"date":721,"open":722,"high":589,"low":723,"close":724,"change":201,"percent_change":202,"volume":725,"transactions":726,"vwap":727},"2026-07-15",36.15,36.005,36.34,3560541.486639,13021,36.2432,{"date":729,"open":684,"high":730,"low":711,"close":684,"change":88,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",36.2,0.61,3187408.193684,12088,36.0339,{"date":736,"open":600,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",36.21,35.8,35.83,-0.69,-1.89,2060802.442414,11564,35.9412,{"date":746,"open":747,"high":349,"low":737,"close":570,"change":748,"percent_change":158,"volume":749,"transactions":9,"vwap":570},"2026-07-10",36.36,0.2,1643700,{"date":751,"open":752,"high":346,"low":600,"close":338,"change":601,"percent_change":753,"volume":754,"transactions":9,"vwap":338},"2026-07-09",36.18,0.86,2244600,{"date":756,"open":665,"high":757,"low":758,"close":759,"change":88,"percent_change":731,"volume":760,"transactions":9,"vwap":759},"2026-07-08",36.060001,35.66,36.0099983,2656400,{"date":762,"open":675,"high":600,"low":758,"close":665,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":665},"2026-07-07",-0.7,-1.92,3659100,{"date":767,"open":337,"high":768,"low":337,"close":326,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":326},"2026-07-06",36.54,0.64,1.79,3213100,{"date":773,"open":774,"high":508,"low":775,"close":776,"change":329,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-02",36.13,35.55,35.85,-0.39,3077400,{"date":780,"open":781,"high":782,"low":781,"close":675,"change":245,"percent_change":783,"volume":784,"transactions":9,"vwap":675},"2026-07-01",35.93,36.26,-0.74,5242300,{"date":786,"open":711,"high":787,"low":714,"close":782,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":782},"2026-06-30",36.29,0.32,0.89,3246700,{"date":792,"open":793,"high":711,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-29",35.67,35.42,35.94,0.41,1.15,2700200,{"date":800,"open":801,"high":649,"low":802,"close":803,"change":444,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-26",35.25,35.14,35.53,-0.34,4283200,{"date":807,"open":757,"high":808,"low":809,"close":649,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":649},"2026-06-25",36.28,35.47,-0.13,-0.36,4659900,{"date":814,"open":616,"high":815,"low":692,"close":816,"change":445,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-24",35.9,35.78,-0.89,4064500,{"date":820,"open":821,"high":747,"low":815,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",36.12,36.099998,-1.14,-3.06,3579300,{"date":827,"open":294,"high":441,"low":828,"close":273,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":273},"2026-06-22",37.18,0.36,0.98,2421900,{"date":833,"open":834,"high":275,"low":270,"close":262,"change":158,"percent_change":835,"volume":836,"transactions":9,"vwap":262},"2026-06-18",36.82,1.51,2264500,{"date":838,"open":502,"high":839,"low":211,"close":840,"change":582,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-17",36.96,36.33,-0.52,2416700,{"date":844,"open":244,"high":526,"low":496,"close":570,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":570},"2026-06-16",-0.46,-1.24,2343400,{"date":849,"open":489,"high":850,"low":542,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-15",37.060001,36.98,0.79,2.18,1888900,{"date":856,"open":857,"high":782,"low":714,"close":598,"change":310,"percent_change":619,"volume":858,"transactions":9,"vwap":598},"2026-06-12",36.07,2372100,{"date":860,"open":861,"high":795,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-11",35.12,35.080002,35.89,0.82,2.34,4243300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":510,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-10",35.31,35.62,35.029999,35.07,-1.32,4857600,{"date":876,"open":714,"high":877,"low":878,"close":666,"change":879,"percent_change":80,"volume":880,"transactions":9,"vwap":666},"2026-06-09",36.11,34.86,0.12,4565200,{"date":882,"open":692,"high":793,"low":883,"close":794,"change":360,"percent_change":884,"volume":885,"transactions":9,"vwap":794},"2026-06-08",35.34,0.77,3215100,{"date":887,"open":888,"high":888,"low":889,"close":637,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":637},"2026-06-05",35.98,35.060001,-1.49,-4.07,5556100,{"date":894,"open":222,"high":895,"low":747,"close":896,"change":897,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-04",36.67,36.64,0,2408400,{"date":900,"open":252,"high":901,"low":219,"close":896,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":896},"2026-06-03",37.07,-0.54,-1.45,2892100,{"date":906,"open":434,"high":377,"low":839,"close":828,"change":95,"percent_change":907,"volume":908,"transactions":9,"vwap":828},"2026-06-02",1.39,2929600,{"date":910,"open":336,"high":556,"low":911,"close":895,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":895},"2026-06-01",36.38,0.33,0.91,3451300,{"date":916,"open":768,"high":219,"low":338,"close":724,"change":535,"percent_change":223,"volume":917,"transactions":9,"vwap":724},"2026-05-29",4116500,{"date":919,"open":600,"high":496,"low":920,"close":589,"change":266,"percent_change":267,"volume":921,"transactions":9,"vwap":589},"2026-05-28",36.040001,3857000,{"date":923,"open":241,"high":319,"low":509,"close":230,"change":696,"percent_change":360,"volume":924,"transactions":9,"vwap":230},"2026-05-27",2817900,{"date":926,"open":927,"high":197,"low":927,"close":222,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":222},"2026-05-26",36.35,0.7,1.96,3494800,{"date":932,"open":793,"high":933,"low":870,"close":646,"change":453,"percent_change":44,"volume":934,"transactions":9,"vwap":646},"2026-05-22",35.92,1811800,{"date":936,"open":617,"high":937,"low":938,"close":939,"change":940,"percent_change":287,"volume":941,"transactions":9,"vwap":939},"2026-05-21",35.74,35.23,35.58,-0.01,3998100,{"date":943,"open":944,"high":945,"low":637,"close":946,"change":95,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-20",35.26,35.64,35.59,1.45,1922500,{"date":950,"open":872,"high":951,"low":952,"close":862,"change":267,"percent_change":953,"volume":954,"transactions":9,"vwap":862},"2026-05-19",35.3,34.91,-1.16,2772100,{"date":956,"open":957,"high":957,"low":938,"close":958,"change":462,"percent_change":81,"volume":959,"transactions":9,"vwap":958},"2026-05-18",35.68,35.49,3524300,{"date":961,"open":946,"high":649,"low":883,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-15",35.44,-0.96,-2.64,1870500,{"date":967,"open":752,"high":336,"low":968,"close":589,"change":940,"percent_change":287,"volume":969,"transactions":9,"vwap":589},"2026-05-14",36.16,2386800,{"date":971,"open":759,"high":496,"low":675,"close":335,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":335},"2026-05-13",0.37,1.03,3260700,{"date":976,"open":600,"high":977,"low":978,"close":920,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":920},"2026-05-12",36.22,35.73,-0.62,-1.69,2819200,{"date":983,"open":367,"high":525,"low":984,"close":527,"change":266,"percent_change":267,"volume":985,"transactions":9,"vwap":527},"2026-05-11",36.58,2779900,{"date":987,"open":270,"high":468,"low":316,"close":502,"change":748,"percent_change":158,"volume":988,"transactions":9,"vwap":502},"2026-05-08",3420600,{"date":990,"open":359,"high":850,"low":197,"close":233,"change":528,"percent_change":817,"volume":991,"transactions":9,"vwap":233},"2026-05-07",3677800,{"date":993,"open":230,"high":275,"low":197,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-06",36.94,0.94,2.61,2804800,{"date":999,"open":1000,"high":722,"low":795,"close":681,"change":788,"percent_change":121,"volume":1001,"transactions":9,"vwap":681},"2026-05-05",36.049999,3374400,{"date":1003,"open":673,"high":888,"low":666,"close":957,"change":810,"percent_change":811,"volume":1004,"transactions":9,"vwap":957},"2026-05-04",2345000,{"date":1006,"open":937,"high":857,"low":937,"close":713,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":713},"2026-05-01",0.03,0.08,2276800,{"date":1011,"open":958,"high":1012,"low":1013,"close":816,"change":256,"percent_change":1014,"volume":1015,"transactions":9,"vwap":816},"2026-04-30",35.84,35.33,1.47,2971100,{"date":1017,"open":1018,"high":962,"low":637,"close":944,"change":212,"percent_change":72,"volume":1019,"transactions":9,"vwap":944},"2026-04-29",35.4,2323000,{"date":1021,"open":180,"high":695,"low":938,"close":962,"change":479,"percent_change":640,"volume":1022,"transactions":9,"vwap":962},"2026-04-28",1143400,{"date":1024,"open":863,"high":795,"low":793,"close":978,"change":266,"percent_change":658,"volume":1025,"transactions":9,"vwap":978},"2026-04-27",1494400,{"date":1027,"open":758,"high":714,"low":946,"close":683,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":683},"2026-04-24",0.68,1.93,1307000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":845,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-23",35.38,35.48,34.87,35.2,-1.29,2833900,{"date":1040,"open":664,"high":1041,"low":803,"close":758,"change":80,"percent_change":1042,"volume":1043,"transactions":9,"vwap":758},"2026-04-22",35.7,0.96,996900,{"date":1045,"open":646,"high":665,"low":1046,"close":648,"change":510,"percent_change":1047,"volume":1048,"transactions":9,"vwap":648},"2026-04-21",35.27,-1.31,1981200,{"date":1050,"open":618,"high":713,"low":946,"close":665,"change":582,"percent_change":1051,"volume":965,"transactions":9,"vwap":665},"2026-04-20",-0.53,{"date":1053,"open":795,"high":1054,"low":815,"close":888,"change":685,"percent_change":1055,"volume":1056,"transactions":9,"vwap":888},"2026-04-17",36.25,1.67,2345100,{"date":1058,"open":1059,"high":775,"low":801,"close":657,"change":1007,"percent_change":1008,"volume":1060,"transactions":9,"vwap":657},"2026-04-16",35.45,1501400,{"date":1062,"open":648,"high":1063,"low":1064,"close":180,"change":1007,"percent_change":1008,"volume":1065,"transactions":9,"vwap":180},"2026-04-15",35.41,35.21,1798100,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1013,"change":51,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1013},"2026-04-14",35.11,35.35,1.41,1443100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-04-13",34.42,34.84,34.37,0.25,0.72,2465800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":256,"volume":1087,"transactions":9,"vwap":1085},"2026-04-10",34.65,34.78,34.51,34.59,0.18,2175700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":940,"percent_change":287,"volume":1094,"transactions":9,"vwap":1093},"2026-04-09",34.2,34.5,34.060001,34.41,2122200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1074,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1074},"2026-04-08",34.63,34.72,34.22,1.43,4.33,2509900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-07",32.85,33,32.54,32.99,0.07,0.21,1879000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":696,"percent_change":310,"volume":1118,"transactions":9,"vwap":1117},"2026-04-06",32.87,33.11,32.78,32.92,1835800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":573,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-02",32.37,33.029999,32.32,32.82,-0.67,2746700,{"date":1128,"open":1108,"high":1129,"low":1130,"close":1131,"change":426,"percent_change":360,"volume":1132,"transactions":9,"vwap":1131},"2026-04-01",33.28,32.97,33.040001,2450900,{"date":1134,"open":1135,"high":1108,"low":1136,"close":1137,"change":564,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-31",32.12,32.080002,32.95,3.26,4653600,{"date":1141,"open":1142,"high":1142,"low":25,"close":1143,"change":535,"percent_change":582,"volume":1144,"transactions":9,"vwap":1143},"2026-03-30",32.19,31.91,2348700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":339,"percent_change":480,"volume":1151,"transactions":9,"vwap":1150},"2026-03-27",32.15,32.25,31.9,31.97,3196800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-26",32.57,32.77,32.2,32.22,-0.91,-2.75,1740900,{"date":1162,"open":1163,"high":1164,"low":1117,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-25",33.060001,33.25,33.13,0.67,2.06,1717700,{"date":1170,"open":1171,"high":1172,"low":1157,"close":1173,"change":445,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-24",32.26,32.61,32.46,-0.98,3421700,{"date":1177,"open":1154,"high":1178,"low":1173,"close":1116,"change":884,"percent_change":620,"volume":1179,"transactions":9,"vwap":1116},"2026-03-23",33.080002,3958500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-20",32.59,32.65,31.92,32.0099983,-0.93,-2.82,3896800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":287,"percent_change":388,"volume":1195,"transactions":9,"vwap":1194},"2026-03-19",32.5,33.07,32.34,32.94,3693500,{"date":1197,"open":1198,"high":1199,"low":1130,"close":1130,"change":340,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1130},"2026-03-18",33.43,33.52,-2.02,2199500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":81,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-17",33.77,33.83,33.59,33.65,0.42,1902900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":37,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-16",33.42,33.62,33.38,33.51,1.76,2635900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":266,"percent_change":350,"volume":1224,"transactions":9,"vwap":1223},"2026-03-13",33.33,33.49,32.86,32.93,3177400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1178,"change":783,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1178},"2026-03-12",33.55,33.58,33.0099983,-2.19,3022600,{"date":1233,"open":1205,"high":1234,"low":1235,"close":1236,"change":21,"percent_change":535,"volume":1237,"transactions":9,"vwap":1236},"2026-03-11",34,33.68,33.82,2849000,{"date":1239,"open":1240,"high":1241,"low":1213,"close":1242,"change":1086,"percent_change":101,"volume":1243,"transactions":9,"vwap":1242},"2026-03-10",33.73,34.29,33.84,3432700,{"date":1245,"open":1117,"high":1246,"low":1247,"close":1248,"change":95,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-09",33.76,32.7,33.66,1.54,4497600,{"date":1252,"open":1178,"high":1253,"low":1223,"close":1254,"change":245,"percent_change":640,"volume":1255,"transactions":9,"vwap":1254},"2026-03-06",33.34,33.15,2560900,{"date":1257,"open":1258,"high":1259,"low":1131,"close":1212,"change":213,"percent_change":903,"volume":1260,"transactions":9,"vwap":1212},"2026-03-05",33.48,33.71,3899700,{"date":1262,"open":1236,"high":1263,"low":1264,"close":1265,"change":310,"percent_change":789,"volume":1266,"transactions":9,"vwap":1265},"2026-03-04",33.97,33.63,33.91,4687100,{"date":1268,"open":1258,"high":1246,"low":1105,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-03",33.61,-1.23,-3.53,3286100,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1075,"change":213,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1075},"2026-03-02",34.54,34.98,-1.39,3625800,{"date":1280,"open":801,"high":794,"low":1036,"close":1013,"change":223,"percent_change":350,"volume":1281,"transactions":9,"vwap":1013},"2026-02-27",3276500,{"date":1283,"open":978,"high":978,"low":1284,"close":958,"change":630,"percent_change":1285,"volume":1286,"transactions":9,"vwap":958},"2026-02-26",35.24,-1.33,4366300,{"date":1288,"open":888,"high":681,"low":738,"close":1289,"change":88,"percent_change":590,"volume":1290,"transactions":9,"vwap":1289},"2026-02-25",35.97,1464900,{"date":1292,"open":627,"high":599,"low":1034,"close":646,"change":408,"percent_change":1293,"volume":1294,"transactions":9,"vwap":646},"2026-02-24",1.13,1936200,{"date":1296,"open":627,"high":945,"low":1046,"close":1069,"change":235,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1069},"2026-02-23",-0.84,2638900,{"date":1300,"open":1301,"high":649,"low":1302,"close":649,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":649},"2026-02-20",34.97,34.96,0.57,1.62,3155300,{"date":1307,"open":1308,"high":1309,"low":629,"close":862,"change":378,"percent_change":1310,"volume":1311,"transactions":9,"vwap":862},"2026-02-19",35.02,35.099998,-0.65,2318800,{"date":1313,"open":648,"high":666,"low":1064,"close":869,"change":696,"percent_change":396,"volume":1314,"transactions":9,"vwap":869},"2026-02-18",2508100,{"date":1316,"open":1317,"high":1046,"low":628,"close":1064,"change":1318,"percent_change":1007,"volume":1319,"transactions":9,"vwap":1064},"2026-02-17",35.040001,0.01,2009600,{"date":1321,"open":1068,"high":944,"low":1322,"close":1036,"change":897,"percent_change":897,"volume":1323,"transactions":9,"vwap":1036},"2026-02-13",34.85,2972000,{"date":1325,"open":646,"high":816,"low":1326,"close":1036,"change":213,"percent_change":369,"volume":1327,"transactions":9,"vwap":1036},"2026-02-12",35.13,2932200,{"date":1329,"open":692,"high":937,"low":615,"close":1330,"change":788,"percent_change":121,"volume":1331,"transactions":9,"vwap":1330},"2026-02-11",35.69,2073900,{"date":1333,"open":615,"high":809,"low":1046,"close":615,"change":407,"percent_change":1334,"volume":1335,"transactions":9,"vwap":615},"2026-02-10",0.43,2927600,{"date":1337,"open":1338,"high":1339,"low":952,"close":1340,"change":360,"percent_change":884,"volume":1341,"transactions":9,"vwap":1340},"2026-02-09",34.94,35.28,35.22,2636900,{"date":1343,"open":1085,"high":1344,"low":1085,"close":1344,"change":852,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-06",34.95,2.31,2563500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":212,"percent_change":841,"volume":1353,"transactions":9,"vwap":1352},"2026-02-05",34.24,34.44,34.049999,34.16,1903200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":245,"percent_change":480,"volume":1360,"transactions":9,"vwap":1359},"2026-02-04",34.73,34.76,34.17,34.34,4262200,{"date":1362,"open":1098,"high":1363,"low":1364,"close":1365,"change":461,"percent_change":416,"volume":1366,"transactions":9,"vwap":1365},"2026-02-03",34.77,34.32,34.61,5042900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1085,"change":748,"percent_change":37,"volume":1372,"transactions":9,"vwap":1085},"2026-02-02",34.25,34.68,34.18,2819500,{"date":1374,"open":628,"high":1322,"low":1349,"close":1375,"change":1376,"percent_change":1230,"volume":1377,"transactions":9,"vwap":1375},"2026-01-30",34.39,-0.77,4037100,{"date":1379,"open":809,"high":809,"low":1370,"close":1380,"change":444,"percent_change":804,"volume":1381,"transactions":9,"vwap":1380},"2026-01-29",35.16,2419700,{"date":1383,"open":1069,"high":180,"low":1068,"close":1339,"change":1384,"percent_change":972,"volume":1385,"transactions":9,"vwap":1339},"2026-01-28",0.13,1021600,{"date":1387,"open":1276,"high":1388,"low":1389,"close":637,"change":136,"percent_change":1390,"volume":1391,"transactions":9,"vwap":637},"2026-01-27",35.17,34.93,1.33,1244000,{"date":1393,"open":1394,"high":1083,"low":1365,"close":1395,"change":1109,"percent_change":748,"volume":1396,"transactions":9,"vwap":1395},"2026-01-26",34.62,34.69,1337300,{"date":1398,"open":1375,"high":1097,"low":1399,"close":1394,"change":417,"percent_change":136,"volume":1400,"transactions":9,"vwap":1394},"2026-01-23",34.33,1984700,{"date":1402,"open":1350,"high":1394,"low":1375,"close":1403,"change":106,"percent_change":928,"volume":1404,"transactions":9,"vwap":1403},"2026-01-22",34.46,2944600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1099,"change":1410,"percent_change":973,"volume":1411,"transactions":9,"vwap":1099},"2026-01-21",34.15,34.31,34.0099983,0.35,4049200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":245,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-20",33.93,34.09,33.81,33.87,-0.79,1718900,{"date":1421,"open":1090,"high":1369,"low":1409,"close":1422,"change":573,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-16",34.14,-0.64,1376800,{"date":1426,"open":1427,"high":1091,"low":1428,"close":1429,"change":407,"percent_change":519,"volume":1430,"transactions":9,"vwap":1429},"2026-01-15",34.35,34.23,34.36,1538500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":1109,"percent_change":1110,"volume":1436,"transactions":9,"vwap":1434},"2026-01-14",34.099998,34.21,34.040001,1641100,{"date":1438,"open":1428,"high":1439,"low":1351,"close":1422,"change":573,"percent_change":1423,"volume":1440,"transactions":9,"vwap":1422},"2026-01-13",34.27,1839700,{"date":1442,"open":1443,"high":1429,"low":1443,"close":1429,"change":37,"percent_change":591,"volume":1444,"transactions":9,"vwap":1429},"2026-01-12",33.94,1671200,{"date":1446,"open":1447,"high":1448,"low":1206,"close":1447,"change":462,"percent_change":407,"volume":1449,"transactions":9,"vwap":1447},"2026-01-09",33.78,33.8,1584200,{"date":1451,"open":1452,"high":1453,"low":1228,"close":1240,"change":151,"percent_change":879,"volume":1454,"transactions":9,"vwap":1240},"2026-01-08",33.6,33.75,1092100,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":339,"percent_change":783,"volume":1459,"transactions":9,"vwap":1458},"2026-01-07",33.85,33.69,1660900,{"date":1461,"open":1443,"high":1415,"low":1462,"close":1443,"change":1086,"percent_change":101,"volume":1463,"transactions":9,"vwap":1443},"2026-01-06",33.92,1529500,{"date":1465,"open":1466,"high":1246,"low":1221,"close":1246,"change":1077,"percent_change":397,"volume":1467,"transactions":9,"vwap":1246},"2026-01-05",33.57,1386400,{"date":1469,"open":1470,"high":1199,"low":1470,"close":1215,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1215},"2026-01-02",33.31,0.76,2.32,1121600,{"date":1475,"open":1124,"high":1105,"low":1476,"close":1477,"change":21,"percent_change":535,"volume":1478,"transactions":9,"vwap":1477},"2025-12-31",32.72,32.75,1365700,{"date":1480,"open":1155,"high":1481,"low":1482,"close":1155,"change":879,"percent_change":972,"volume":1483,"transactions":9,"vwap":1155},"2025-12-30",32.83,32.74,1647300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1183,"change":1489,"percent_change":1418,"volume":1490,"transactions":9,"vwap":1183},"2025-12-29",32.63,32.66,32.53,-0.26,1729300,{"date":1492,"open":1493,"high":1494,"low":1477,"close":1494,"change":1495,"percent_change":928,"volume":1496,"transactions":9,"vwap":1494},"2025-12-26",32.76,32.91,0.23,1612700,{"date":1498,"open":1476,"high":1476,"low":1487,"close":1499,"change":1500,"percent_change":444,"volume":1501,"transactions":9,"vwap":1499},"2025-12-24",32.68,-0.04,697800,{"date":1503,"open":1107,"high":1504,"low":1505,"close":1476,"change":417,"percent_change":51,"volume":1506,"transactions":9,"vwap":1476},"2025-12-23",32.73,32.51,1164900,{"date":1508,"open":1509,"high":1182,"low":1191,"close":1510,"change":407,"percent_change":136,"volume":1511,"transactions":9,"vwap":1510},"2025-12-22",32.58,32.56,1473300,{"date":1513,"open":1514,"high":1488,"low":1514,"close":1515,"change":310,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-19",32.33,32.41,0.93,1531200,{"date":1519,"open":1135,"high":1520,"low":1521,"close":1522,"change":1410,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-18",32.27,32.07,32.11,1.1,2425500,{"date":1526,"open":1522,"high":1142,"low":25,"close":25,"change":389,"percent_change":1527,"volume":1528,"transactions":9,"vwap":25},"2025-12-17",-0.75,3754400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":573,"percent_change":340,"volume":1535,"transactions":9,"vwap":1534},"2025-12-16",32.040001,32.09,31.88,32,4027700,{"date":1537,"open":1538,"high":1173,"low":1156,"close":1157,"change":1500,"percent_change":444,"volume":1539,"transactions":9,"vwap":1157},"2025-12-15",32.43,2493300,{"date":1541,"open":1487,"high":1487,"low":1142,"close":1171,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1171},"2025-12-12",-0.37,-1.13,1383400,{"date":1546,"open":1547,"high":1486,"low":1548,"close":1486,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1486},"2025-12-11",32.52,32.39,-0.99,-2.94,2928700,{"date":1553,"open":1212,"high":1235,"low":1554,"close":1213,"change":396,"percent_change":619,"volume":1555,"transactions":9,"vwap":1213},"2025-12-10",33.35,2160900,{"date":1557,"open":1558,"high":1554,"low":1559,"close":1253,"change":288,"percent_change":389,"volume":1560,"transactions":9,"vwap":1253},"2025-12-09",33.23,33.2,2201800,{"date":1562,"open":1563,"high":1563,"low":1470,"close":1212,"change":388,"percent_change":245,"volume":1564,"transactions":9,"vwap":1212},"2025-12-08",33.54,2359900,{"date":1566,"open":1235,"high":1567,"low":1568,"close":1215,"change":1008,"percent_change":106,"volume":1569,"transactions":9,"vwap":1215},"2025-12-05",33.79,33.47,2582400,{"date":1571,"open":1258,"high":1258,"low":1253,"close":1198,"change":1109,"percent_change":1110,"volume":1572,"transactions":9,"vwap":1198},"2025-12-04",1514600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1500,"percent_change":444,"volume":1579,"transactions":9,"vwap":1578},"2025-12-03",33.27,33.37,33.21,33.36,1253900,{"date":1581,"open":1212,"high":1198,"low":1164,"close":1582,"change":388,"percent_change":245,"volume":1583,"transactions":9,"vwap":1582},"2025-12-02",33.4,2546700,{"date":1585,"open":1582,"high":1466,"low":1214,"close":1221,"change":287,"percent_change":388,"volume":1586,"transactions":9,"vwap":1221},"2025-12-01",1701800,{"date":1588,"open":1212,"high":1199,"low":1214,"close":1199,"change":1384,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1199},"2025-11-28",0.39,722200,{"date":1592,"open":1593,"high":1594,"low":1164,"close":1595,"change":453,"percent_change":95,"volume":1596,"transactions":9,"vwap":1595},"2025-11-26",33.32,33.44,33.39,1599700,{"date":1598,"open":1115,"high":1558,"low":1599,"close":1600,"change":81,"percent_change":1208,"volume":1601,"transactions":9,"vwap":1600},"2025-11-25",32.9,33.22,1674200,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1178,"change":310,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1178},"2025-11-24",32.84,33.099998,0.92,1438200,{"date":1609,"open":1510,"high":1599,"low":1548,"close":1116,"change":535,"percent_change":212,"volume":1610,"transactions":9,"vwap":1116},"2025-11-21",3099900,{"date":1612,"open":1199,"high":1613,"low":1124,"close":1604,"change":435,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1604},"2025-11-20",33.56,-1.2,1939200,{"date":1617,"open":1164,"high":1618,"low":1605,"close":1619,"change":581,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-19",33.41,33.24,-0.21,2104800,{"date":1623,"open":1559,"high":1212,"low":1624,"close":1470,"change":444,"percent_change":811,"volume":1625,"transactions":9,"vwap":1470},"2025-11-18",33.09,3683800,{"date":1627,"open":1563,"high":1628,"low":1593,"close":1198,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1198},"2025-11-17",33.74,-0.38,-1.12,2332200,{"date":1633,"open":1228,"high":1634,"low":1563,"close":1416,"change":461,"percent_change":416,"volume":1635,"transactions":9,"vwap":1416},"2025-11-14",33.99,2297900,{"date":1637,"open":1422,"high":1428,"low":1638,"close":1567,"change":528,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1567},"2025-11-13",33.72,-0.97,2109700,{"date":1642,"open":1352,"high":1352,"low":1643,"close":1644,"change":940,"percent_change":287,"volume":1645,"transactions":9,"vwap":1644},"2025-11-12",34.029999,34.12,1655000,{"date":1647,"open":1415,"high":1434,"low":1643,"close":1648,"change":462,"percent_change":407,"volume":1649,"transactions":9,"vwap":1648},"2025-11-11",34.13,1310300,{"date":1651,"open":1634,"high":1433,"low":1652,"close":1653,"change":44,"percent_change":1100,"volume":1654,"transactions":9,"vwap":1653},"2025-11-10",33.86,34.080002,1269600,{"date":1656,"open":1657,"high":1213,"low":1558,"close":1452,"change":1500,"percent_change":444,"volume":1658,"transactions":9,"vwap":1452},"2025-11-07",33.46,1814300,{"date":1660,"open":1457,"high":1265,"low":1227,"close":1661,"change":329,"percent_change":267,"volume":1662,"transactions":9,"vwap":1661},"2025-11-06",33.64,1897600,{"date":1664,"open":1227,"high":1457,"low":1227,"close":1447,"change":201,"percent_change":131,"volume":1665,"transactions":9,"vwap":1447},"2025-11-05",1747600,{"date":1667,"open":1563,"high":1259,"low":1568,"close":1221,"change":845,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1221},"2025-11-04",-1.35,2281100,{"date":1671,"open":1672,"high":1673,"low":1567,"close":1672,"change":426,"percent_change":360,"volume":1674,"transactions":9,"vwap":1672},"2025-11-03",33.95,33.98,1441600,{"date":1676,"open":1265,"high":1462,"low":1240,"close":1652,"change":223,"percent_change":510,"volume":1677,"transactions":9,"vwap":1652},"2025-10-31",1942300,{"date":1679,"open":1680,"high":1358,"low":1263,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-30",34.02,-0.35,-1.02,1929100,{"date":1685,"open":1686,"high":1275,"low":1349,"close":1076,"change":696,"percent_change":201,"volume":1687,"transactions":9,"vwap":1076},"2025-10-29",34.52,1892000,{"date":1689,"open":1433,"high":1408,"low":1690,"close":1439,"change":287,"percent_change":388,"volume":1691,"transactions":9,"vwap":1439},"2025-10-28",34.07,1197500,{"date":1693,"open":1099,"high":1694,"low":1358,"close":1694,"change":601,"percent_change":913,"volume":1695,"transactions":9,"vwap":1694},"2025-10-27",34.3,1077100,{"date":1697,"open":1409,"high":1092,"low":1443,"close":1634,"change":453,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1634},"2025-10-24",0.5,1581700,{"date":1701,"open":1702,"high":1703,"low":1458,"close":1236,"change":1077,"percent_change":87,"volume":1704,"transactions":9,"vwap":1236},"2025-10-23",33.7,33.89,2403900,{"date":1706,"open":1661,"high":1204,"low":1595,"close":1466,"change":21,"percent_change":535,"volume":1707,"transactions":9,"vwap":1466},"2025-10-22",2370300,{"date":1709,"open":1638,"high":1628,"low":1206,"close":1206,"change":445,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1206},"2025-10-21",-0.94,1521800,{"date":1713,"open":1702,"high":1673,"low":1714,"close":1265,"change":1589,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1265},"2025-10-20",33.67,1.16,1644900,{"date":1718,"open":1593,"high":1452,"low":1129,"close":1199,"change":288,"percent_change":389,"volume":1719,"transactions":9,"vwap":1199},"2025-10-17",2150500,{"date":1721,"open":1248,"high":1416,"low":1722,"close":1452,"change":309,"percent_change":912,"volume":1723,"transactions":9,"vwap":1452},"2025-10-16",33.5,1374000,{"date":1725,"open":1568,"high":1228,"low":1129,"close":1221,"change":1698,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1221},"2025-10-15",1.52,1315900,{"date":1729,"open":1155,"high":1559,"low":1504,"close":1108,"change":479,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1108},"2025-10-14",-0.87,1451600,{"date":1733,"open":1164,"high":1214,"low":1605,"close":1129,"change":1516,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1129},"2025-10-13",2.87,1738000,{"date":1737,"open":1563,"high":1206,"low":1738,"close":1739,"change":351,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-10",32.28,32.35,-3.63,2510400,{"date":1743,"open":1414,"high":1414,"low":1221,"close":1466,"change":445,"percent_change":1710,"volume":1744,"transactions":9,"vwap":1466},"2025-10-09",1259900,{"date":1746,"open":1628,"high":1703,"low":1702,"close":1703,"change":1110,"percent_change":590,"volume":1747,"transactions":9,"vwap":1703},"2025-10-08",1411100,{"date":1749,"open":1234,"high":1234,"low":1661,"close":1235,"change":212,"percent_change":1051,"volume":1750,"transactions":9,"vwap":1235},"2025-10-07",1922800,{"date":1752,"open":1447,"high":1265,"low":1246,"close":1652,"change":309,"percent_change":912,"volume":1753,"transactions":9,"vwap":1652},"2025-10-06",1471000,{"date":1755,"open":1448,"high":1242,"low":1207,"close":1453,"change":1109,"percent_change":1110,"volume":1756,"transactions":9,"vwap":1453},"2025-10-03",1606900,{"date":1758,"open":1416,"high":1236,"low":1613,"close":1235,"change":696,"percent_change":310,"volume":1759,"transactions":9,"vwap":1235},"2025-10-02",1273300,{"date":1761,"open":1258,"high":1452,"low":1568,"close":1228,"change":1110,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1228},"2025-10-01",0.63,1918400,{"date":1765,"open":1220,"high":1618,"low":1575,"close":1576,"change":81,"percent_change":1208,"volume":1766,"transactions":9,"vwap":1576},"2025-09-30",3474600,{"date":1768,"open":1600,"high":1578,"low":1769,"close":1558,"change":490,"percent_change":852,"volume":1770,"transactions":9,"vwap":1558},"2025-09-29",33.19,1040500,{"date":1772,"open":1773,"high":1774,"low":1155,"close":1130,"change":535,"percent_change":212,"volume":1775,"transactions":9,"vwap":1130},"2025-09-26",32.81,32.98,1635800,{"date":1777,"open":1229,"high":1178,"low":1778,"close":1122,"change":223,"percent_change":630,"volume":1779,"transactions":9,"vwap":1122},"2025-09-25",32.89,2279700,{"date":1781,"open":1164,"high":1593,"low":1254,"close":1769,"change":1500,"percent_change":444,"volume":1782,"transactions":9,"vwap":1769},"2025-09-24",1668800,{"date":1784,"open":1619,"high":1214,"low":1559,"close":1558,"change":1318,"percent_change":1007,"volume":1785,"transactions":9,"vwap":1558},"2025-09-23",1303400,{"date":1787,"open":1788,"high":1164,"low":1624,"close":1600,"change":416,"percent_change":1086,"volume":1789,"transactions":9,"vwap":1600},"2025-09-22",33.16,1245300,{"date":1791,"open":1559,"high":1619,"low":1115,"close":1788,"change":1500,"percent_change":444,"volume":1792,"transactions":9,"vwap":1788},"2025-09-19",2338000,{"date":1794,"open":1795,"high":1577,"low":1229,"close":1559,"change":810,"percent_change":777,"volume":1796,"transactions":9,"vwap":1559},"2025-09-18",33.12,1620500,{"date":1798,"open":1220,"high":1613,"low":1769,"close":1220,"change":1086,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1220},"2025-09-17",0.54,2008500,{"date":1802,"open":1229,"high":1803,"low":1774,"close":1254,"change":1110,"percent_change":769,"volume":1804,"transactions":9,"vwap":1254},"2025-09-16",33.17,1698600,{"date":1806,"open":1114,"high":1137,"low":1481,"close":1194,"change":1077,"percent_change":1471,"volume":1807,"transactions":9,"vwap":1194},"2025-09-15",1008200,{"date":1809,"open":1477,"high":1493,"low":1183,"close":1810,"change":1500,"percent_change":444,"volume":1811,"transactions":9,"vwap":1810},"2025-09-12",32.69,1123700,{"date":1813,"open":1505,"high":1155,"low":1505,"close":1504,"change":1589,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1504},"2025-09-11",1.21,1460700,{"date":1817,"open":1818,"high":1173,"low":1819,"close":1193,"change":407,"percent_change":126,"volume":1820,"transactions":9,"vwap":1193},"2025-09-10",32.38,32.31,1486300,{"date":1822,"open":1823,"high":1148,"low":1824,"close":1142,"change":309,"percent_change":80,"volume":1825,"transactions":9,"vwap":1142},"2025-09-09",32.14,32.13,1607200,{"date":1827,"open":1828,"high":1136,"low":1533,"close":1136,"change":201,"percent_change":913,"volume":1829,"transactions":9,"vwap":1136},"2025-09-08",31.93,1490100,{"date":1831,"open":1832,"high":1533,"low":1833,"close":1834,"change":408,"percent_change":320,"volume":1835,"transactions":9,"vwap":1834},"2025-09-05",31.78,31.62,31.79,1675900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":329,"percent_change":224,"volume":1841,"transactions":9,"vwap":1839},"2025-09-04",31.27,31.39,31.2,1315200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1109,"percent_change":88,"volume":1848,"transactions":9,"vwap":1847},"2025-09-03",31.5,31.55,31.43,31.53,1600900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1318,"percent_change":1007,"volume":1854,"transactions":9,"vwap":1852},"2025-09-02",31.18,31.46,31.16,2239500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":444,"percent_change":1629,"volume":1861,"transactions":9,"vwap":1860},"2025-08-29",31.4,31.48,31.34,31.45,1433800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":696,"percent_change":788,"volume":1867,"transactions":9,"vwap":1865},"2025-08-28",31.42,31.57,31.37,687300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":378,"percent_change":246,"volume":1873,"transactions":9,"vwap":1871},"2025-08-27",31.35,31.47,31.3,1106200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":22,"percent_change":223,"volume":1880,"transactions":9,"vwap":1879},"2025-08-26",31.74,31.77,31.66,31.7,668100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1885,"change":266,"percent_change":510,"volume":1886,"transactions":9,"vwap":1885},"2025-08-25",31.85,31.95,31.75,1676200,{"date":1888,"open":1889,"high":1143,"low":1860,"close":1149,"change":101,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1149},"2025-08-22",31.49,1.69,1595300,{"date":1893,"open":1894,"high":1839,"low":1895,"close":1866,"change":287,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1866},"2025-08-21",31.31,31.29,-0.1,632300,{"date":1899,"open":1866,"high":1900,"low":1901,"close":1857,"change":21,"percent_change":535,"volume":1902,"transactions":9,"vwap":1857},"2025-08-20",31.41,31.22,1389100,{"date":1904,"open":1865,"high":1905,"low":1906,"close":1864,"change":573,"percent_change":763,"volume":1907,"transactions":9,"vwap":1864},"2025-08-19",31.59,31.38,564200,{"date":1909,"open":1910,"high":1911,"low":1865,"close":1911,"change":748,"percent_change":769,"volume":1912,"transactions":9,"vwap":1911},"2025-08-18",31.6,31.64,1197200,{"date":1914,"open":1846,"high":1871,"low":1915,"close":1916,"change":696,"percent_change":788,"volume":1917,"transactions":9,"vwap":1916},"2025-08-15",31.36,31.44,1566000,{"date":1919,"open":1859,"high":1857,"low":1920,"close":1859,"change":1681,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1859},"2025-08-14",31.24,-1.1,2820500,{"date":1924,"open":1925,"high":1926,"low":1833,"close":1927,"change":1410,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-08-13",31.63,31.72,31.69,1.12,1434800,{"date":1931,"open":1932,"high":1859,"low":1933,"close":1859,"change":972,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1859},"2025-08-12",31.09,31.059999,1.19,802900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":22,"percent_change":223,"volume":1942,"transactions":9,"vwap":1941},"2025-08-11",31.040001,31.07,30.92,30.97,1081700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":288,"percent_change":1489,"volume":1949,"transactions":9,"vwap":1948},"2025-08-08",31,31.030001,30.95,31.02,1288400,{"date":1951,"open":1952,"high":1953,"low":1945,"close":1954,"change":396,"percent_change":913,"volume":1955,"transactions":9,"vwap":1954},"2025-08-07",31.14,31.19,31.1,1083500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":879,"percent_change":1589,"volume":1962,"transactions":9,"vwap":1961},"2025-08-06",30.76,30.85,30.67,30.82,1413000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1384,"percent_change":1334,"volume":1969,"transactions":9,"vwap":1968},"2025-08-05",30.73,30.8,30.63,30.7,897300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":106,"percent_change":852,"volume":1782,"transactions":9,"vwap":1975},"2025-08-04",30.62,30.65,30.5,30.57,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1896,"percent_change":528,"volume":1982,"transactions":9,"vwap":1981},"2025-08-01",30.38,30.4,30.2,30.33,1416100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":223,"percent_change":841,"volume":1989,"transactions":9,"vwap":1988},"2025-07-31",30.56,30.6,30.41,30.43,1610700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1489,"percent_change":1297,"volume":1996,"transactions":9,"vwap":1995},"2025-07-30",30.68,30.77,30.55,30.59,1415100,{"date":1998,"open":1999,"high":2000,"low":1966,"close":1959,"change":897,"percent_change":897,"volume":2001,"transactions":9,"vwap":1959},"2025-07-29",30.89,30.93,776200,{"date":2003,"open":2000,"high":2000,"low":2004,"close":1959,"change":2005,"percent_change":1423,"volume":2006,"transactions":9,"vwap":1959},"2025-07-28",30.79,-0.2,924700,{"date":2008,"open":1941,"high":1939,"low":2009,"close":2010,"change":535,"percent_change":582,"volume":2011,"transactions":9,"vwap":2010},"2025-07-25",30.91,31.049999,829600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2016,"change":2005,"percent_change":1423,"volume":2017,"transactions":9,"vwap":2016},"2025-07-24",31.21,31.26,31.11,1218000,{"date":2019,"open":2020,"high":1894,"low":2020,"close":1894,"change":912,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1894},"2025-07-23",31.15,1.07,1934400,{"date":2024,"open":2025,"high":1945,"low":2026,"close":2027,"change":1007,"percent_change":696,"volume":2028,"transactions":9,"vwap":2027},"2025-07-22",30.9,30.78,30.98,1073800,{"date":2030,"open":2031,"high":1933,"low":2032,"close":1947,"change":748,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1947},"2025-07-21",30.86,30.83,0.65,929000,{"date":2036,"open":2025,"high":2037,"low":2038,"close":2038,"change":535,"percent_change":582,"volume":2039,"transactions":9,"vwap":2038},"2025-07-18",30.96,30.75,611300,{"date":2041,"open":1995,"high":2042,"low":1995,"close":2042,"change":748,"percent_change":2033,"volume":2043,"transactions":9,"vwap":2042},"2025-07-17",30.81,1311800,{"date":2045,"open":2046,"high":1967,"low":2047,"close":2048,"change":407,"percent_change":51,"volume":2049,"transactions":9,"vwap":2048},"2025-07-16",30.44,30.36,30.61,1691100,{"date":2051,"open":1974,"high":2052,"low":2053,"close":2054,"change":748,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-15",30.54,30.39,30.46,0.66,1526100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":1109,"percent_change":1495,"volume":2062,"transactions":9,"vwap":2060},"2025-07-14",30.15,30.26,30.14,3712700,{"date":2064,"open":2065,"high":2065,"low":2059,"close":2066,"change":535,"percent_change":2005,"volume":2067,"transactions":9,"vwap":2066},"2025-07-11",30.23,30.19,422900,{"date":2069,"open":2070,"high":2060,"low":2071,"close":2070,"change":1008,"percent_change":360,"volume":2072,"transactions":9,"vwap":2070},"2025-07-10",30.25,30.11,610100,{"date":2074,"open":2075,"high":2070,"low":2071,"close":2076,"change":288,"percent_change":1489,"volume":2077,"transactions":9,"vwap":2076},"2025-07-09",30.24,30.17,566400,{"date":2079,"open":2060,"high":2080,"low":2076,"close":2070,"change":879,"percent_change":408,"volume":2081,"transactions":9,"vwap":2070},"2025-07-08",30.28,603800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":804,"percent_change":1630,"volume":2088,"transactions":9,"vwap":2087},"2025-07-07",30.21,30.3,30.07,30.13,809600,{"date":2090,"open":1979,"high":2091,"low":2092,"close":2093,"change":879,"percent_change":408,"volume":2094,"transactions":9,"vwap":2093},"2025-07-03",30.48,30.35,30.47,988700,{"date":2096,"open":2061,"high":2047,"low":2071,"close":2092,"change":696,"percent_change":912,"volume":2097,"transactions":9,"vwap":2092},"2025-07-02",990600,{"date":2099,"open":1980,"high":2100,"low":2076,"close":2070,"change":309,"percent_change":829,"volume":2101,"transactions":9,"vwap":2070},"2025-07-01",30.29,910000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2061,"change":1007,"percent_change":696,"volume":2107,"transactions":9,"vwap":2061},"2025-06-30",30.030001,30.18,29.93,1721300,{"date":2109,"open":2071,"high":2105,"low":2104,"close":2071,"change":581,"percent_change":378,"volume":2110,"transactions":9,"vwap":2071},"2025-06-27",1403000,{"date":2112,"open":2113,"high":2114,"low":2104,"close":2105,"change":106,"percent_change":202,"volume":2115,"transactions":9,"vwap":2105},"2025-06-26",30.040001,30.22,1372400,{"date":2117,"open":2106,"high":2118,"low":2119,"close":2120,"change":1318,"percent_change":1007,"volume":2121,"transactions":9,"vwap":2120},"2025-06-25",29.96,29.86,29.94,1600800,{"date":2123,"open":2124,"high":2106,"low":2124,"close":2106,"change":1028,"percent_change":1472,"volume":2125,"transactions":9,"vwap":2106},"2025-06-24",29.62,1233900,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1110,"percent_change":1078,"volume":2132,"transactions":9,"vwap":2131},"2025-06-23",29.040001,29.29,28.97,29.25,902900,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2128,"change":1489,"percent_change":817,"volume":2137,"transactions":9,"vwap":2128},"2025-06-20",29.39,29.02,743300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":388,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-06-18",29.34,29.4,29.24,29.3,-0.31,739600,{"date":2147,"open":2148,"high":2149,"low":2140,"close":2135,"change":811,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2135},"2025-06-17",29.55,29.59,-1.21,706900,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":601,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-16",29.72,29.9,29.75,1.05,583300,{"date":2160,"open":2141,"high":2161,"low":2162,"close":2163,"change":845,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-06-13",29.53,29.35,29.44,-1.54,582000,{"date":2167,"open":2168,"high":2155,"low":2156,"close":2155,"change":1007,"percent_change":696,"volume":2169,"transactions":9,"vwap":2155},"2025-06-12",29.81,858900,{"date":2171,"open":2172,"high":2118,"low":2173,"close":2174,"change":462,"percent_change":453,"volume":2175,"transactions":9,"vwap":2174},"2025-06-11",29.95,29.82,29.87,1122400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2173,"change":88,"percent_change":87,"volume":2181,"transactions":9,"vwap":2173},"2025-06-10",29.76,29.83,29.66,824900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":748,"percent_change":1028,"volume":2188,"transactions":9,"vwap":2187},"2025-06-09",29.5,29.64,29.47,29.6,603000,{"date":2190,"open":2191,"high":2141,"low":2131,"close":2141,"change":407,"percent_change":95,"volume":2192,"transactions":9,"vwap":2141},"2025-06-06",29.28,624900,{"date":2194,"open":2195,"high":2141,"low":2196,"close":2131,"change":1109,"percent_change":106,"volume":2197,"transactions":9,"vwap":2131},"2025-06-05",29.38,29.2,995000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":601,"percent_change":2021,"volume":2204,"transactions":9,"vwap":2203},"2025-06-04",29.12,29.22,29.059999,29.18,1872600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1007,"percent_change":696,"volume":2211,"transactions":9,"vwap":2210},"2025-06-03",28.84,28.89,28.75,28.87,920200,{"date":2213,"open":2214,"high":2207,"low":2215,"close":2207,"change":88,"percent_change":884,"volume":2216,"transactions":9,"vwap":2207},"2025-06-02",28.73,28.63,1061200,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":1629,"percent_change":1047,"volume":2222,"transactions":9,"vwap":2221},"2025-05-30",28.76,28.48,28.62,1291300,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":696,"percent_change":1410,"volume":2228,"transactions":9,"vwap":2227},"2025-05-29",29.13,28.9,29,907600,{"date":2230,"open":2231,"high":2130,"low":2210,"close":2226,"change":212,"percent_change":979,"volume":2232,"transactions":9,"vwap":2226},"2025-05-28",28.96,583700,{"date":2234,"open":2128,"high":2200,"low":2130,"close":2235,"change":234,"percent_change":1629,"volume":2236,"transactions":9,"vwap":2235},"2025-05-27",29.08,643900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1384,"percent_change":58,"volume":2243,"transactions":9,"vwap":2242},"2025-05-23",28.99,29.23,28.95,29.19,669600,{"date":2245,"open":2246,"high":2247,"low":2239,"close":2202,"change":388,"percent_change":2144,"volume":2248,"transactions":9,"vwap":2202},"2025-05-22",29.030001,29.15,517500,{"date":2250,"open":2143,"high":2135,"low":2251,"close":2247,"change":288,"percent_change":245,"volume":2252,"transactions":9,"vwap":2247},"2025-05-21",29.11,609600,{"date":2254,"open":2225,"high":2240,"low":2200,"close":2240,"change":22,"percent_change":111,"volume":2255,"transactions":9,"vwap":2240},"2025-05-20",1339600,{"date":2257,"open":2227,"high":2191,"low":2231,"close":2191,"change":1008,"percent_change":360,"volume":2258,"transactions":9,"vwap":2191},"2025-05-19",594200,{"date":2260,"open":2247,"high":2196,"low":2202,"close":2196,"change":897,"percent_change":897,"volume":2261,"transactions":9,"vwap":2196},"2025-05-16",774700,{"date":2263,"open":2264,"high":2196,"low":2128,"close":2196,"change":1500,"percent_change":329,"volume":2265,"transactions":9,"vwap":2196},"2025-05-15",29.17,613800,{"date":2267,"open":2142,"high":2143,"low":2264,"close":2142,"change":88,"percent_change":1471,"volume":2268,"transactions":9,"vwap":2142},"2025-05-14",674000,{"date":2270,"open":2271,"high":2272,"low":2209,"close":2136,"change":151,"percent_change":81,"volume":2273,"transactions":9,"vwap":2136},"2025-05-13",28.82,29.1,841100,{"date":2275,"open":2227,"high":2227,"low":2207,"close":2276,"change":298,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-12",28.98,2.44,609400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1495,"percent_change":864,"volume":2285,"transactions":9,"vwap":2284},"2025-05-09",28.37,28.44,28.24,28.29,636100,{"date":2287,"open":2283,"high":2288,"low":2289,"close":2289,"change":22,"percent_change":212,"volume":2290,"transactions":9,"vwap":2289},"2025-05-08",28.25,28.059999,566500,{"date":2292,"open":2283,"high":2283,"low":2293,"close":2294,"change":1681,"percent_change":1270,"volume":2295,"transactions":9,"vwap":2294},"2025-05-07",28.049999,28.11,792200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":444,"percent_change":658,"volume":2302,"transactions":9,"vwap":2301},"2025-05-06",28.41,28.57,28.38,28.46,676000,{"date":2304,"open":2221,"high":2305,"low":2306,"close":2306,"change":1086,"percent_change":1762,"volume":2307,"transactions":9,"vwap":2306},"2025-05-05",28.71,28.58,825100,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":397,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-02",28.43,28.47,28.3,28.4,2.71,831500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":461,"percent_change":1109,"volume":2322,"transactions":9,"vwap":2321},"2025-05-01",27.77,27.78,27.62,27.65,674200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":416,"percent_change":88,"volume":2329,"transactions":9,"vwap":2328},"2025-04-30",27.57,27.7,27.42,27.63,1187000,{"date":2331,"open":2332,"high":2320,"low":2332,"close":2325,"change":1109,"percent_change":1077,"volume":2333,"transactions":9,"vwap":2325},"2025-04-29",27.51,786400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":416,"percent_change":88,"volume":2340,"transactions":9,"vwap":2339},"2025-04-28",27.46,27.56,27.38,27.5,724400,{"date":2342,"open":2343,"high":2344,"low":177,"close":2344,"change":288,"percent_change":479,"volume":2345,"transactions":9,"vwap":2344},"2025-04-25",27.33,27.44,574000,{"date":181,"open":2347,"high":2337,"low":177,"close":2348,"change":106,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},27.28,27.52,0.88,450100]