[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHK":3,"homepage-market-summary":29,"stock-historical-SCHK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHK","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 1000 Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.084,0.4064,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},37.49,37.45,37.618,37.3,0.19,0.51,1332971.956179,37.6199,30.3,1390177.7561078686,98.2,2257,{"status":30,"indices":31,"watchlist":75,"sectors":96,"benchmarks":152},"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":22,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.8,1309573,477994316.783075,42.28,"2025-04-24",[182,185,195,206,216,226,237,247,257,265,275,286,295,303,313,323,334,344,353,363,372,381,391,399,407,418,427,436,446,453,460,467,474,480,489,497,504,513,521,529,536,543,549,557,564,573,581,591,601,611,620,628,637,645,653,663,671,682,692,703,712,721,726,734,738,744,751,757,763,771,777,784,793,800,805,810,815,821,828,833,839,846,853,858,863,869,874,880,885,889,893,898,904,907,912,917,922,929,933,940,946,951,957,963,968,973,980,986,993,999,1007,1015,1022,1029,1034,1040,1046,1054,1059,1066,1072,1080,1088,1097,1104,1111,1119,1126,1132,1140,1147,1155,1162,1170,1179,1186,1192,1198,1205,1210,1217,1224,1233,1238,1246,1253,1259,1266,1272,1279,1286,1293,1300,1304,1310,1316,1323,1329,1335,1340,1346,1352,1357,1363,1370,1376,1381,1388,1394,1399,1405,1411,1417,1423,1429,1433,1438,1442,1448,1453,1460,1465,1471,1475,1479,1483,1488,1493,1497,1502,1508,1514,1520,1524,1527,1532,1536,1540,1544,1551,1557,1562,1567,1571,1577,1583,1587,1591,1594,1597,1601,1605,1609,1613,1616,1619,1624,1632,1639,1647,1652,1659,1668,1673,1678,1683,1686,1692,1697,1702,1706,1713,1716,1720,1724,1727,1730,1734,1738,1744,1750,1754,1759,1765,1771,1776,1780,1786,1794,1799,1804,1808,1811,1815,1819,1824,1830,1835,1842,1846,1850,1853,1857,1860,1865,1869,1874,1877,1881,1886,1892,1896,1901,1904,1910,1916,1923,1928,1933,1940,1946,1952,1959,1967,1972,1978,1983,1986,1991,1994,1999,2005,2009,2015,2021,2028,2034,2041,2048,2053,2059,2065,2070,2075,2081,2085,2091,2096,2101,2108,2113,2119,2126,2131,2137,2143,2149,2155,2160,2166,2172,2179,2187,2193,2199,2206,2212,2219,2224,2231,2238,2243,2249,2255,2260,2265,2272,2277,2283,2288,2295,2301,2308,2317,2325,2332,2339,2346,2350,2353,2358,2364,2369,2375,2382,2389,2396,2402,2409,2414,2421,2428,2434,2441,2448],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},2041,37.5329,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",37.05,37.375,37.0171,0.28,0.76,948638.202869,1842,37.2687,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",37.06,37.1701,36.91,37.02,0.26,0.71,1275983.958395,2404,37.032,{"date":207,"open":208,"high":209,"low":210,"close":208,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",36.76,36.825,36.5,0.1,0.27,1612193.591896,2954,36.6958,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",36.84,36.99,36.66,-0.08,-0.22,1919423.393507,2861,36.8817,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",36.88,36.93,36.6473,36.74,-0.05,-0.14,1549220.224219,2243,36.7194,{"date":238,"open":239,"high":219,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",36.95,36.7199,36.79,-0.3,-0.81,1608971.717668,2767,36.8538,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":51,"volume":254,"transactions":255,"vwap":256},"2026-09-25",37.01,37.1301,36.865,37.09,0.18,1690923.333593,2426,37.0495,{"date":258,"open":259,"high":219,"low":260,"close":199,"change":261,"percent_change":221,"volume":262,"transactions":263,"vwap":264},"2026-09-24",36.77,36.73,-0.03,1475729.094881,2692,36.8611,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",37.21,36.89,36.94,-0.38,-1.02,1873713.123463,2586,36.9886,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",37.36,37.4,37.2899,37.32,0.01,0.03,1570096.204742,1922,37.3299,{"date":287,"open":288,"high":188,"low":289,"close":290,"change":157,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",36.98,36.96,37.31,1.5,4318464.581869,1780,37.3026,{"date":296,"open":259,"high":297,"low":298,"close":208,"change":150,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",36.82,36.59,0.11,1442658.665859,1965,36.6747,{"date":304,"open":208,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",36.8143,36.615,36.72,0.41,1.13,768353.910442,1686,36.7093,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":110,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",36.57,36.685,36.0999,36.31,-0.47,1576428.161542,2632,36.4746,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",36.6,36.64,36.435,36.48,-0.18,-0.49,1608766.834788,2019,36.483,{"date":335,"open":336,"high":337,"low":338,"close":220,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",36.55,36.7862,36.5199,-0.16,-0.43,2165149.590531,2456,36.6797,{"date":345,"open":297,"high":346,"low":347,"close":297,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",36.9228,36.7885,0.32,0.88,1208153.083677,2164,36.8594,{"date":354,"open":355,"high":356,"low":357,"close":210,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",36.52,36.62,36.47,-0.23,-0.63,1252595.625283,2365,36.5421,{"date":364,"open":365,"high":365,"low":366,"close":260,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",36.85,36.6792,-0.2,-0.54,1830544.522384,1955,36.7536,{"date":373,"open":374,"high":375,"low":268,"close":229,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",37.08,37.1196,-0.21,-0.57,1578322.004177,2327,36.9961,{"date":382,"open":383,"high":384,"low":374,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",37.19,37.24,37.14,-0.13,-0.35,1597355.827334,2160,37.1325,{"date":392,"open":249,"high":290,"low":219,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",37.27,0.4,1.08,1562182.406731,2098,37.2128,{"date":400,"open":231,"high":401,"low":402,"close":403,"change":253,"percent_change":51,"volume":404,"transactions":405,"vwap":406},"2026-09-02",36.92,36.6961,36.87,1635847.433766,2045,36.8609,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",36.75,36.845,36.61,36.69,-0.28,-0.76,2079962.788926,2643,36.7447,{"date":419,"open":200,"high":200,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",36.8601,36.97,-0.12,-0.32,2202123.754452,2923,36.9209,{"date":428,"open":429,"high":430,"low":431,"close":252,"change":432,"percent_change":242,"volume":433,"transactions":434,"vwap":435},"2026-08-28",37.26,37.3799,37.055,-0.11,2055628.685299,2386,37.1922,{"date":437,"open":252,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",37.265,37.03,37.2,0.25,0.68,2315296.028683,2460,37.1831,{"date":447,"open":199,"high":448,"low":449,"close":239,"change":281,"percent_change":282,"volume":450,"transactions":451,"vwap":452},"2026-08-26",37.0299,36.8606,2342729.848455,2269,36.9388,{"date":454,"open":421,"high":455,"low":209,"close":269,"change":456,"percent_change":105,"volume":457,"transactions":458,"vwap":459},"2026-08-25",37,0.09,2311221.043536,2432,36.9127,{"date":461,"open":462,"high":269,"low":463,"close":365,"change":432,"percent_change":242,"volume":464,"transactions":465,"vwap":466},"2026-08-24",36.9,36.78,1126791.38409,1891,36.8607,{"date":468,"open":288,"high":469,"low":470,"close":289,"change":471,"percent_change":135,"volume":472,"transactions":416,"vwap":473},"2026-08-21",37.0501,36.8897,0.17,1372199.087278,36.9766,{"date":475,"open":219,"high":187,"low":463,"close":241,"change":423,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",-0.86,1934042.681098,2540,36.9029,{"date":481,"open":482,"high":438,"low":483,"close":484,"change":485,"percent_change":21,"volume":486,"transactions":487,"vwap":488},"2026-08-19",37.16,37.07,37.11,0.07,2301924.197704,1797,37.1136,{"date":490,"open":484,"high":491,"low":249,"close":492,"change":493,"percent_change":65,"volume":494,"transactions":495,"vwap":496},"2026-08-18",37.15,37.04,-0.27,773909.122206,1577,37.0724,{"date":498,"open":17,"high":499,"low":20,"close":290,"change":329,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",37.54,-0.48,788491.021979,1723,37.3648,{"date":505,"open":506,"high":506,"low":507,"close":17,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",37.61,37.44,-0.07,-0.19,939098.130529,2481,37.478,{"date":514,"open":278,"high":24,"low":515,"close":516,"change":441,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",37.3962,37.56,0.67,1183923.178128,1909,37.5294,{"date":522,"open":523,"high":523,"low":524,"close":290,"change":299,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",37.42,37.245,0.3,927526.178641,1663,37.3197,{"date":530,"open":277,"high":531,"low":491,"close":440,"change":532,"percent_change":493,"volume":533,"transactions":534,"vwap":535},"2026-08-11",37.3855,-0.1,684665.84414,1816,37.2131,{"date":537,"open":20,"high":538,"low":539,"close":20,"change":540,"percent_change":261,"volume":541,"transactions":542,"vwap":20},"2026-08-10",37.3969,37.243,-0.01,1039819.878679,3550,{"date":544,"open":267,"high":545,"low":385,"close":290,"change":441,"percent_change":517,"volume":546,"transactions":547,"vwap":548},"2026-08-07",37.34,763937.118978,3484,37.2663,{"date":550,"open":551,"high":552,"low":249,"close":197,"change":553,"percent_change":339,"volume":554,"transactions":555,"vwap":556},"2026-08-06",37.13,37.23,-0.06,607977.642572,2774,37.0783,{"date":558,"open":559,"high":18,"low":484,"close":560,"change":553,"percent_change":339,"volume":561,"transactions":562,"vwap":563},"2026-08-05",37.41,37.12,1032606.174447,3821,37.2242,{"date":565,"open":220,"high":566,"low":567,"close":568,"change":517,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",37.295,36.65,37.18,1.84,1029121.143978,3636,37.1384,{"date":574,"open":575,"high":315,"low":575,"close":576,"change":22,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",36.08,36.51,1.42,818453.932901,2483,36.4551,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":88,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",35.93,36.09,35.58,36,0.61,936625.641757,3034,35.932,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":37,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",35.5,35.794395,35.43,35.78,1.65,762664.05077,2255,35.6794,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":368,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",35.7,35.82,35.18,35.2,-1.51,482700.488724,2671,35.4743,{"date":612,"open":613,"high":614,"low":593,"close":615,"change":616,"percent_change":88,"volume":617,"transactions":618,"vwap":619},"2026-07-28",35.62,35.825,35.74,0.08,835818.383018,2029,35.7223,{"date":621,"open":622,"high":623,"low":593,"close":624,"change":282,"percent_change":616,"volume":625,"transactions":626,"vwap":627},"2026-07-27",35.94,35.96,35.66,1008790.072661,2429,35.6114,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":150,"percent_change":299,"volume":634,"transactions":635,"vwap":636},"2026-07-24",35.6,35.8501,35.555,35.63,741003.535819,1757,35.6709,{"date":638,"open":633,"high":596,"low":639,"close":640,"change":340,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",35.46,35.59,-1.19,614397.834529,2002,35.591,{"date":646,"open":586,"high":647,"low":648,"close":649,"change":232,"percent_change":233,"volume":650,"transactions":651,"vwap":652},"2026-07-22",36.1495,35.98,36.02,730547.783757,1468,36.0748,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":525,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",35.97,36.1,35.88,36.07,0.84,796602.635833,1739,36.0604,{"date":664,"open":665,"high":575,"low":666,"close":667,"change":508,"percent_change":367,"volume":668,"transactions":669,"vwap":670},"2026-07-20",36.01,35.75,35.77,1130135.458335,2176,35.8693,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",35.76,36.025,35.72,35.84,-0.36,-0.99,852158.127637,2581,35.9076,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":509,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",36.25,36.37,36.055,36.2,-0.52,894176.157075,2001,36.2209,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",36.35,36.4301,36.165,36.39,0.13,0.36,1038512.66381,2088,36.3026,{"date":704,"open":687,"high":705,"low":706,"close":707,"change":81,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",36.325,36.12,36.26,0.39,957452.410458,2182,36.2607,{"date":713,"open":714,"high":715,"low":716,"close":706,"change":413,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",36.27,36.3499,36.065,-0.77,845895.222398,1998,36.1655,{"date":722,"open":714,"high":723,"low":584,"close":724,"change":698,"percent_change":699,"volume":725,"transactions":9,"vwap":724},"2026-07-10",36.415,36.4,535300,{"date":727,"open":728,"high":729,"low":730,"close":714,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":714},"2026-07-09",36.029999,36.297,35.99,0.31,0.86,514100,{"date":735,"open":657,"high":648,"low":736,"close":623,"change":386,"percent_change":677,"volume":737,"transactions":9,"vwap":623},"2026-07-08",35.67,303800,{"date":739,"open":740,"high":684,"low":741,"close":584,"change":329,"percent_change":742,"volume":743,"transactions":9,"vwap":584},"2026-07-07",36.22,35.965,-0.5,851300,{"date":745,"open":746,"high":747,"low":748,"close":714,"change":525,"percent_change":749,"volume":750,"transactions":9,"vwap":714},"2026-07-06",36.16,36.33,36.11,0.83,663200,{"date":752,"open":753,"high":754,"low":615,"close":655,"change":755,"percent_change":432,"volume":756,"transactions":9,"vwap":655},"2026-07-02",36.099998,36.295,-0.04,373300,{"date":758,"open":730,"high":759,"low":760,"close":761,"change":232,"percent_change":233,"volume":762,"transactions":9,"vwap":761},"2026-07-01",36.21,35.87,36.0099983,406500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":201,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-30",35.8,36.13,35.79,36.060001,0.73,497900,{"date":772,"open":640,"high":773,"low":774,"close":765,"change":44,"percent_change":775,"volume":776,"transactions":9,"vwap":765},"2026-06-29",35.815,35.36,1.36,942300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":221,"percent_change":358,"volume":783,"transactions":9,"vwap":782},"2026-06-26",35.17,35.551,35.11,35.32,618600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",35.65,35.68,35.25,35.4,0.02,0.06,789600,{"date":794,"open":795,"high":675,"low":796,"close":797,"change":422,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-24",35.45,35.29,35.38,-0.34,738100,{"date":801,"open":639,"high":667,"low":802,"close":593,"change":72,"percent_change":803,"volume":804,"transactions":9,"vwap":593},"2026-06-23",35.42,-1.42,351400,{"date":806,"open":746,"high":714,"low":807,"close":761,"change":422,"percent_change":808,"volume":809,"transactions":9,"vwap":761},"2026-06-22",35.945,-0.33,588800,{"date":811,"open":746,"high":812,"low":655,"close":766,"change":708,"percent_change":813,"volume":814,"transactions":9,"vwap":766},"2026-06-18",36.18,1.09,680300,{"date":816,"open":817,"high":714,"low":624,"close":615,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":615},"2026-06-17",36.23,-0.44,-1.22,1740200,{"date":822,"open":823,"high":824,"low":825,"close":812,"change":376,"percent_change":826,"volume":827,"transactions":9,"vwap":812},"2026-06-16",36.36,36.44,36.155,-0.58,531200,{"date":829,"open":684,"high":830,"low":684,"close":697,"change":587,"percent_change":831,"volume":832,"transactions":9,"vwap":697},"2026-06-15",36.49,1.7,676100,{"date":834,"open":835,"high":836,"low":837,"close":596,"change":21,"percent_change":100,"volume":838,"transactions":9,"vwap":596},"2026-06-12",35.71,35.905,35.47,875900,{"date":840,"open":841,"high":787,"low":842,"close":640,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":640},"2026-06-11",35.12,34.94,0.62,1.77,1126800,{"date":847,"open":782,"high":640,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",34.95,34.97,-0.56,-1.58,983600,{"date":854,"open":676,"high":761,"low":855,"close":856,"change":221,"percent_change":222,"volume":857,"transactions":9,"vwap":856},"2026-06-09",34.805,35.53,1209800,{"date":859,"open":767,"high":860,"low":585,"close":861,"change":456,"percent_change":441,"volume":862,"transactions":9,"vwap":861},"2026-06-08",35.91,35.61,2276800,{"date":864,"open":684,"high":714,"low":595,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-05",35.52,-0.98,-2.68,1344300,{"date":870,"open":759,"high":336,"low":871,"close":210,"change":253,"percent_change":872,"volume":873,"transactions":9,"vwap":210},"2026-06-04",36.205,0.5,551400,{"date":875,"open":876,"high":876,"low":318,"close":877,"change":493,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-03",36.56,36.32,-0.74,748700,{"date":881,"open":357,"high":882,"low":883,"close":298,"change":456,"percent_change":441,"volume":884,"transactions":9,"vwap":298},"2026-06-02",36.625,36.45,453200,{"date":886,"open":887,"high":325,"low":318,"close":210,"change":211,"percent_change":212,"volume":888,"transactions":9,"vwap":210},"2026-06-01",36.34,1069000,{"date":890,"open":685,"high":891,"low":877,"close":724,"change":456,"percent_change":441,"volume":892,"transactions":9,"vwap":724},"2026-05-29",36.475,1044300,{"date":894,"open":658,"high":887,"low":895,"close":318,"change":896,"percent_change":37,"volume":897,"transactions":9,"vwap":318},"2026-05-28",36.044998,0.21,576000,{"date":899,"open":900,"high":746,"low":901,"close":753,"change":902,"percent_change":902,"volume":903,"transactions":9,"vwap":753},"2026-05-27",36.15,36.0050011,0,824300,{"date":905,"open":658,"high":812,"low":761,"close":753,"change":201,"percent_change":769,"volume":906,"transactions":9,"vwap":753},"2026-05-26",567000,{"date":908,"open":676,"high":586,"low":765,"close":676,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":676},"2026-05-22",0.15,0.42,938500,{"date":913,"open":914,"high":767,"low":595,"close":915,"change":791,"percent_change":471,"volume":916,"transactions":9,"vwap":915},"2026-05-21",35.48,35.69,1768300,{"date":918,"open":782,"high":919,"low":788,"close":633,"change":394,"percent_change":920,"volume":921,"transactions":9,"vwap":633},"2026-05-20",35.64,1.14,902300,{"date":923,"open":924,"high":925,"low":781,"close":926,"change":222,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-19",35.28,35.405,35.23,-0.62,1031800,{"date":930,"open":865,"high":630,"low":931,"close":795,"change":755,"percent_change":432,"volume":932,"transactions":9,"vwap":795},"2026-05-18",35.22,729100,{"date":934,"open":786,"high":915,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-15",35.435,35.49,-0.45,-1.25,567400,{"date":941,"open":942,"high":901,"low":675,"close":622,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":622},"2026-05-14",35.73,0.29,0.81,251800,{"date":947,"open":837,"high":942,"low":948,"close":786,"change":21,"percent_change":949,"volume":950,"transactions":9,"vwap":786},"2026-05-13",35.34,0.54,280400,{"date":952,"open":795,"high":953,"low":779,"close":639,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":639},"2026-05-12",35.495,-0.09,-0.25,385400,{"date":958,"open":959,"high":861,"low":959,"close":960,"change":616,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-11",35.39,35.55,0.23,334100,{"date":964,"open":774,"high":965,"low":782,"close":837,"change":190,"percent_change":966,"volume":967,"transactions":9,"vwap":837},"2026-05-08",35.485,0.8,322500,{"date":969,"open":970,"high":970,"low":841,"close":971,"change":339,"percent_change":937,"volume":972,"transactions":9,"vwap":971},"2026-05-07",35.44,35.19,595400,{"date":974,"open":975,"high":797,"low":976,"close":977,"change":872,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-06",35.09,35.075001,35.35,1.43,479500,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":190,"percent_change":944,"volume":985,"transactions":9,"vwap":984},"2026-05-05",34.74,34.91,34.85,346900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":422,"percent_change":387,"volume":992,"transactions":9,"vwap":991},"2026-05-04",34.68,34.775,34.425,34.57,690100,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":211,"percent_change":943,"volume":998,"transactions":9,"vwap":997},"2026-05-01",34.75,34.88,34.69,890300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":395,"volume":1006,"transactions":9,"vwap":1004},"2026-04-30",34.38,34.63,34.205,34.59,0.37,3243800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":553,"volume":1014,"transactions":9,"vwap":1012},"2026-04-29",34.25,34.26,34.099998,34.22,-0.02,462500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":367,"percent_change":826,"volume":1021,"transactions":9,"vwap":1020},"2026-04-28",34.27,34.305,34.13,34.24,414000,{"date":1023,"open":1024,"high":1025,"low":1018,"close":1026,"change":1027,"percent_change":909,"volume":1028,"transactions":9,"vwap":1026},"2026-04-27",34.34,34.46,34.44,0.05,509300,{"date":1030,"open":1010,"high":1031,"low":1032,"close":1033,"change":201,"percent_change":191,"volume":762,"transactions":9,"vwap":1033},"2026-04-24",34.405,34.15,34.39,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1019,"change":339,"percent_change":319,"volume":1039,"transactions":9,"vwap":1019},"2026-04-23",34.21,34.325,33.83,676700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":80,"percent_change":173,"volume":1045,"transactions":9,"vwap":1043},"2026-04-22",34.2,34.29,34.16,357500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":222,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-21",34.28,34.32,33.9,33.95,-0.64,596400,{"date":1055,"open":1032,"high":1036,"low":1056,"close":1057,"change":755,"percent_change":422,"volume":1058,"transactions":9,"vwap":1057},"2026-04-20",34.040001,34.17,696200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1036,"change":910,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1036},"2026-04-17",34.02,34.335,34.0099983,1.24,1236000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1068,"change":616,"percent_change":105,"volume":1071,"transactions":9,"vwap":1068},"2026-04-16",33.79,33.84,33.65,536800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":441,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-15",33.53,33.725,33.45,33.71,0.75,540800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":394,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-14",33.17,33.47,33.16,33.46,1.21,1221600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-13",32.6,33.07,32.585,33.060001,0.35,1.07,733600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":755,"percent_change":422,"volume":1103,"transactions":9,"vwap":1102},"2026-04-10",32.83,32.835,32.668,32.71,1172900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":253,"percent_change":157,"volume":1110,"transactions":9,"vwap":1109},"2026-04-09",32.53,32.801,32.455,32.75,1411500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":944,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-08",32.63,32.66,32.37,32.57,2.55,1098900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":790,"percent_change":791,"volume":1125,"transactions":9,"vwap":1124},"2026-04-07",31.66,31.77,31.385,31.76,1355800,{"date":1127,"open":1128,"high":1122,"low":1129,"close":1130,"change":698,"percent_change":308,"volume":1131,"transactions":9,"vwap":1130},"2026-04-06",31.62,31.58,31.74,1198400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1027,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-02",31.15,31.71,31.07,31.61,0.16,2053600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":961,"percent_change":769,"volume":1146,"transactions":9,"vwap":1145},"2026-04-01",31.5,31.738,31.47,31.56,2208700,{"date":1148,"open":1149,"high":1123,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-31",30.76,30.73,31.33,0.91,2.99,2611300,{"date":1156,"open":1157,"high":1158,"low":25,"close":1159,"change":233,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-30",30.82,30.83,30.42,-0.46,3126200,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-27",30.96,30.5,30.56,-0.53,-1.7,1001500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-26",31.39,31.555,31.075001,31.09,-0.55,-1.74,967200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":211,"percent_change":348,"volume":1185,"transactions":9,"vwap":1184},"2026-03-25",31.73,31.83,31.515,31.64,1349600,{"date":1187,"open":1188,"high":1181,"low":1189,"close":1190,"change":432,"percent_change":387,"volume":1191,"transactions":9,"vwap":1190},"2026-03-24",31.45,31.37,31.54,1529100,{"date":1193,"open":1130,"high":1194,"low":1129,"close":1195,"change":1005,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-23",31.995,31.65,1.18,2346700,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":330,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-20",31.7,31.115,31.28,-1.54,1547900,{"date":1206,"open":1137,"high":1207,"low":1208,"close":1122,"change":221,"percent_change":955,"volume":1209,"transactions":9,"vwap":1122},"2026-03-19",31.92,31.52,4222400,{"date":1211,"open":1212,"high":1213,"low":1182,"close":1214,"change":340,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-18",32.17,32.23,31.85,-1.33,1553800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":211,"percent_change":731,"volume":1223,"transactions":9,"vwap":1222},"2026-03-17",32.34,32.45,32.25,32.28,2306500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-16",32.14,32.32,32.09,32.18,0.33,1.04,1591000,{"date":1234,"open":1212,"high":1235,"low":1236,"close":1214,"change":329,"percent_change":850,"volume":1237,"transactions":9,"vwap":1214},"2026-03-13",32.33,31.805,2542800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":72,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-12",32.3,32.31,32.025002,32.029999,-1.57,1629000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":261,"percent_change":954,"volume":1252,"transactions":9,"vwap":1251},"2026-03-11",32.59,32.715,32.4,32.54,2290100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1116,"change":221,"percent_change":955,"volume":1258,"transactions":9,"vwap":1116},"2026-03-10",32.64,32.9,32.48,2969600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":943,"percent_change":120,"volume":1265,"transactions":9,"vwap":1264},"2026-03-09",32.049999,32.725,31.86,32.65,4738500,{"date":1267,"open":1268,"high":1106,"low":1213,"close":1269,"change":937,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-06",32.41,32.36,-1.37,2985300,{"date":1273,"open":1274,"high":1275,"low":1106,"close":1276,"change":367,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-05",32.85,33.029999,32.81,-0.61,3779100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":105,"percent_change":769,"volume":1285,"transactions":9,"vwap":1284},"2026-03-04",32.86,33.09,32.74,33.0099983,2179100,{"date":1287,"open":1288,"high":1289,"low":1213,"close":1290,"change":808,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-03",32.52,32.893,32.77,-1,3136300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":282,"percent_change":456,"volume":1299,"transactions":9,"vwap":1298},"2026-03-02",32.69,33.192,32.675,33.099998,3328900,{"date":1301,"open":1302,"high":1282,"low":1274,"close":1091,"change":339,"percent_change":500,"volume":1303,"transactions":9,"vwap":1091},"2026-02-27",32.93,2953600,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":339,"percent_change":500,"volume":1309,"transactions":9,"vwap":1308},"2026-02-26",33.4,32.98,33.23,3414300,{"date":1311,"open":1308,"high":1312,"low":1308,"close":1313,"change":190,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-25",33.407,33.39,0.85,1163700,{"date":1317,"open":1099,"high":1318,"low":1319,"close":1320,"change":201,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-24",33.152,32.765,33.11,0.79,2238700,{"date":1324,"open":1325,"high":1308,"low":1326,"close":1274,"change":270,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1274},"2026-02-23",33.13,32.755,-1.14,3918500,{"date":1330,"open":1256,"high":1331,"low":1332,"close":1308,"change":961,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1308},"2026-02-20",33.25,32.87,0.7,3905500,{"date":1336,"open":1337,"high":1091,"low":1281,"close":1338,"change":954,"percent_change":493,"volume":1339,"transactions":9,"vwap":1338},"2026-02-19",32.97,33,2649400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1282,"change":21,"percent_change":37,"volume":1345,"transactions":9,"vwap":1282},"2026-02-18",32.96,33.224,32.915,2879400,{"date":1347,"open":1290,"high":1348,"low":1349,"close":1256,"change":150,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1256},"2026-02-17",33.0050011,32.56,0.12,3596900,{"date":1353,"open":1354,"high":1091,"low":1355,"close":1281,"change":1027,"percent_change":909,"volume":1356,"transactions":9,"vwap":1281},"2026-02-13",32.84,32.627,1795200,{"date":1358,"open":1085,"high":1359,"low":1360,"close":1276,"change":1167,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1276},"2026-02-12",33.51,32.768,-1.59,2364800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":540,"percent_change":261,"volume":1369,"transactions":9,"vwap":1368},"2026-02-11",33.58,33.59,33.2,33.34,805600,{"date":1371,"open":1372,"high":1373,"low":1368,"close":1374,"change":532,"percent_change":242,"volume":1375,"transactions":9,"vwap":1374},"2026-02-10",33.48,33.567,33.35,1947000,{"date":1377,"open":1378,"high":1379,"low":1082,"close":1076,"change":471,"percent_change":22,"volume":1380,"transactions":9,"vwap":1076},"2026-02-09",33.21,33.532,1175800,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":442,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-06",32.79,33.345,33.28,2.09,1504300,{"date":1389,"open":1390,"high":1256,"low":1288,"close":1090,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1090},"2026-02-05",32.76,-0.42,-1.27,1522700,{"date":1395,"open":1396,"high":1331,"low":1383,"close":1397,"change":339,"percent_change":500,"volume":1398,"transactions":9,"vwap":1397},"2026-02-04",33.22,33.02,1041000,{"date":1400,"open":1401,"high":1074,"low":1402,"close":1403,"change":493,"percent_change":243,"volume":1404,"transactions":9,"vwap":1403},"2026-02-03",33.5,32.899,33.18,2907400,{"date":1406,"open":1082,"high":1407,"low":1408,"close":1076,"change":21,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1076},"2026-02-02",33.522,33.167,0.57,1159400,{"date":1412,"open":1413,"high":1306,"low":1414,"close":1415,"change":110,"percent_change":72,"volume":1416,"transactions":9,"vwap":1415},"2026-01-30",33.3,33.055,33.26,1406900,{"date":1418,"open":1419,"high":1420,"low":1338,"close":1421,"change":508,"percent_change":376,"volume":1422,"transactions":9,"vwap":1421},"2026-01-29",33.56,33.575,33.43,1008400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1401,"change":540,"percent_change":261,"volume":1428,"transactions":9,"vwap":1401},"2026-01-28",33.6,33.621,33.44,1371300,{"date":1430,"open":1083,"high":1419,"low":1431,"close":1359,"change":1350,"percent_change":699,"volume":1432,"transactions":9,"vwap":1359},"2026-01-27",33.42,462900,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1313,"change":1138,"percent_change":44,"volume":1437,"transactions":9,"vwap":1313},"2026-01-26",33.27,33.455,482800,{"date":1439,"open":1308,"high":1440,"low":1084,"close":1308,"change":261,"percent_change":954,"volume":1441,"transactions":9,"vwap":1308},"2026-01-23",33.315,525300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1415,"change":21,"percent_change":1409,"volume":1447,"transactions":9,"vwap":1415},"2026-01-22",33.29,33.359,33.15,510500,{"date":1449,"open":1450,"high":1308,"low":1451,"close":1091,"change":1005,"percent_change":309,"volume":1452,"transactions":9,"vwap":1091},"2026-01-21",32.8,32.73,1235400,{"date":1454,"open":1256,"high":1455,"low":1114,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-20",33.040001,32.7,-0.67,-2.01,902700,{"date":1461,"open":1085,"high":1462,"low":1413,"close":1463,"change":1013,"percent_change":553,"volume":1464,"transactions":9,"vwap":1463},"2026-01-16",33.485,33.37,711200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1313,"change":211,"percent_change":525,"volume":1470,"transactions":9,"vwap":1313},"2026-01-15",33.49,33.55,33.355,702500,{"date":1472,"open":1473,"high":1374,"low":1282,"close":1444,"change":339,"percent_change":500,"volume":1474,"transactions":9,"vwap":1444},"2026-01-14",33.32,1012200,{"date":1476,"open":1074,"high":1419,"low":1477,"close":1076,"change":553,"percent_change":329,"volume":1478,"transactions":9,"vwap":1076},"2026-01-13",33.338,831800,{"date":1480,"open":1444,"high":1481,"low":1444,"close":1359,"change":485,"percent_change":896,"volume":1482,"transactions":9,"vwap":1359},"2026-01-12",33.548,401900,{"date":1484,"open":1413,"high":1485,"low":1396,"close":1427,"change":896,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1427},"2026-01-09",33.506,0.63,1135100,{"date":1489,"open":1367,"high":1490,"low":1491,"close":1308,"change":1013,"percent_change":553,"volume":1492,"transactions":9,"vwap":1308},"2026-01-08",33.288,33.14,694100,{"date":1494,"open":1374,"high":1495,"low":1308,"close":1331,"change":432,"percent_change":808,"volume":1496,"transactions":9,"vwap":1331},"2026-01-07",33.446,626000,{"date":1498,"open":1491,"high":1463,"low":1325,"close":1499,"change":105,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-06",33.36,0.72,544600,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":961,"percent_change":1333,"volume":1507,"transactions":9,"vwap":1506},"2026-01-05",33.049999,33.201,33.12,728300,{"date":1509,"open":1337,"high":1510,"low":1511,"close":1512,"change":456,"percent_change":212,"volume":1513,"transactions":9,"vwap":1512},"2026-01-02",33.035,32.72,32.89,878900,{"date":1515,"open":1091,"high":1091,"low":1516,"close":1450,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1450},"2025-12-31",32.791,-0.26,-0.79,507900,{"date":1521,"open":1298,"high":1491,"low":1275,"close":1093,"change":232,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1093},"2025-12-30",-0.15,1165000,{"date":1525,"open":1298,"high":1082,"low":1397,"close":1320,"change":432,"percent_change":808,"volume":1526,"transactions":9,"vwap":1320},"2025-12-29",1105200,{"date":1528,"open":1331,"high":1529,"low":1530,"close":1396,"change":902,"percent_change":902,"volume":1531,"transactions":9,"vwap":1396},"2025-12-26",33.286,33.175,814100,{"date":1533,"open":1320,"high":1534,"low":1320,"close":1396,"change":456,"percent_change":212,"volume":1535,"transactions":9,"vwap":1396},"2025-12-24",33.255,460300,{"date":1537,"open":1342,"high":1325,"low":1538,"close":1325,"change":698,"percent_change":708,"volume":1539,"transactions":9,"vwap":1325},"2025-12-23",32.95,748200,{"date":1541,"open":1302,"high":1542,"low":1256,"close":1338,"change":88,"percent_change":517,"volume":1543,"transactions":9,"vwap":1338},"2025-12-22",33.023998,1444900,{"date":1545,"open":1248,"high":1546,"low":1547,"close":1548,"change":525,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-19",32.806,32.58,32.78,0.92,1758800,{"date":1552,"open":1288,"high":1553,"low":1554,"close":1257,"change":441,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1257},"2025-12-18",32.68,32.398,0.78,1467200,{"date":1558,"open":1264,"high":1114,"low":1559,"close":1213,"change":677,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1213},"2025-12-17",32.22,-1.1,2501900,{"date":1563,"open":1564,"high":1295,"low":1250,"close":1248,"change":221,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1248},"2025-12-16",32.62,-0.24,1480600,{"date":1568,"open":1302,"high":1302,"low":1564,"close":1569,"change":508,"percent_change":376,"volume":1570,"transactions":9,"vwap":1569},"2025-12-15",32.67,1462800,{"date":1572,"open":1573,"high":1298,"low":1574,"close":1283,"change":270,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1283},"2025-12-12",33.080002,32.621,-1.15,1511700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1506,"change":456,"percent_change":212,"volume":1582,"transactions":9,"vwap":1506},"2025-12-11",32.92,33.125,32.785,2016400,{"date":1584,"open":1383,"high":1585,"low":1511,"close":1275,"change":909,"percent_change":135,"volume":1586,"transactions":9,"vwap":1275},"2025-12-10",33.095001,2007100,{"date":1588,"open":1256,"high":1284,"low":1589,"close":1589,"change":755,"percent_change":422,"volume":1590,"transactions":9,"vwap":1589},"2025-12-09",32.88,755200,{"date":1592,"open":1091,"high":1091,"low":1099,"close":1579,"change":432,"percent_change":808,"volume":1593,"transactions":9,"vwap":1579},"2025-12-08",1482500,{"date":1595,"open":1397,"high":1446,"low":1337,"close":1275,"change":485,"percent_change":896,"volume":1596,"transactions":9,"vwap":1275},"2025-12-05",1099700,{"date":1598,"open":1338,"high":1338,"low":1599,"close":1342,"change":150,"percent_change":1350,"volume":1600,"transactions":9,"vwap":1342},"2025-12-04",32.824,2253500,{"date":1602,"open":1290,"high":1603,"low":1511,"close":1579,"change":698,"percent_change":394,"volume":1604,"transactions":9,"vwap":1579},"2025-12-03",32.968,1453700,{"date":1606,"open":1274,"high":1607,"low":1456,"close":1383,"change":791,"percent_change":253,"volume":1608,"transactions":9,"vwap":1383},"2025-12-02",32.91,1118100,{"date":1610,"open":1114,"high":1611,"low":1114,"close":1451,"change":339,"percent_change":330,"volume":1612,"transactions":9,"vwap":1451},"2025-12-01",32.871,2128600,{"date":1614,"open":1290,"high":1256,"low":1390,"close":1512,"change":253,"percent_change":157,"volume":1615,"transactions":9,"vwap":1512},"2025-11-28",225500,{"date":1617,"open":1090,"high":1450,"low":1116,"close":1102,"change":105,"percent_change":87,"volume":1618,"transactions":9,"vwap":1102},"2025-11-26",1927300,{"date":1620,"open":1226,"high":1288,"low":1621,"close":1622,"change":348,"percent_change":173,"volume":1623,"transactions":9,"vwap":1622},"2025-11-25",31.95,32.47,1082100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":44,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-24",31.84,32.205,31.8,32.15,1.52,1318900,{"date":1633,"open":1188,"high":1634,"low":1635,"close":1636,"change":1230,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-21",31.935,31.26,31.67,1.05,2820200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":688,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-20",32.38,32.472,31.315,31.34,-1.63,2966100,{"date":1648,"open":1122,"high":1649,"low":1636,"close":1263,"change":1350,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1263},"2025-11-19",32.077,0.38,2194400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1130,"change":955,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1130},"2025-11-18",31.78,31.97,31.53,-0.78,2625600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-17",32.2,32.386,31.82,31.99,-0.31,-0.96,3060500,{"date":1669,"open":1664,"high":1670,"low":1671,"close":1240,"change":540,"percent_change":261,"volume":1672,"transactions":9,"vwap":1240},"2025-11-14",32.5,31.89,2169400,{"date":1674,"open":1109,"high":1109,"low":1221,"close":1241,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1241},"2025-11-13",-0.59,-1.79,2396200,{"date":1679,"open":1337,"high":1680,"low":1681,"close":1256,"change":282,"percent_change":456,"volume":1682,"transactions":9,"vwap":1256},"2025-11-12",32.99,32.795,890200,{"date":1684,"open":1451,"high":1607,"low":1553,"close":1332,"change":1027,"percent_change":909,"volume":1685,"transactions":9,"vwap":1332},"2025-11-11",824900,{"date":1687,"open":1255,"high":1688,"low":1288,"close":1689,"change":872,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-10",32.855,32.82,1.55,1113200,{"date":1693,"open":1694,"high":1227,"low":1695,"close":1227,"change":791,"percent_change":21,"volume":1696,"transactions":9,"vwap":1227},"2025-11-07",32.099998,31.828,2592700,{"date":1698,"open":1248,"high":1564,"low":1699,"close":1700,"change":677,"percent_change":1560,"volume":1701,"transactions":9,"vwap":1700},"2025-11-06",32.185,32.26,1176100,{"date":1703,"open":1670,"high":1548,"low":1704,"close":1564,"change":698,"percent_change":394,"volume":1705,"transactions":9,"vwap":1564},"2025-11-05",32.46,654600,{"date":1707,"open":1288,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":938,"volume":1712,"transactions":9,"vwap":1710},"2025-11-04",32.732,32.465,32.49,-0.41,2554400,{"date":1714,"open":1397,"high":1397,"low":1451,"close":1256,"change":1027,"percent_change":909,"volume":1715,"transactions":9,"vwap":1256},"2025-11-03",1630100,{"date":1717,"open":1338,"high":1338,"low":1718,"close":1274,"change":299,"percent_change":80,"volume":1719,"transactions":9,"vwap":1274},"2025-10-31",32.714,1575000,{"date":1721,"open":1607,"high":1275,"low":1262,"close":1283,"change":387,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1283},"2025-10-30",-1.06,956200,{"date":1725,"open":1446,"high":1378,"low":1256,"close":1282,"change":540,"percent_change":261,"volume":1726,"transactions":9,"vwap":1282},"2025-10-29",1776200,{"date":1728,"open":1506,"high":1403,"low":1284,"close":1298,"change":485,"percent_change":896,"volume":1729,"transactions":9,"vwap":1298},"2025-10-28",1367400,{"date":1731,"open":1538,"high":1732,"low":1607,"close":1275,"change":1005,"percent_change":309,"volume":1733,"transactions":9,"vwap":1275},"2025-10-27",33.048,910000,{"date":1735,"open":1255,"high":1262,"low":1736,"close":1114,"change":212,"percent_change":749,"volume":1737,"transactions":9,"vwap":1114},"2025-10-24",32.618,922900,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":88,"percent_change":442,"volume":1743,"transactions":9,"vwap":1742},"2025-10-23",32.19,32.44,32.39,1192200,{"date":1745,"open":1742,"high":1746,"low":1747,"close":1212,"change":376,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1212},"2025-10-22",32.394,31.955,-0.65,2773400,{"date":1751,"open":1641,"high":1752,"low":1240,"close":1641,"change":902,"percent_change":902,"volume":1753,"transactions":9,"vwap":1641},"2025-10-21",32.459,1103600,{"date":1755,"open":1212,"high":1756,"low":1212,"close":1641,"change":699,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1641},"2025-10-20",32.42,1.12,859000,{"date":1760,"open":1761,"high":1228,"low":1181,"close":1762,"change":81,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-17",31.79,32.02,0.44,1530300,{"date":1766,"open":1767,"high":1768,"low":1200,"close":1769,"change":358,"percent_change":65,"volume":1770,"transactions":9,"vwap":1769},"2025-10-16",32.21,32.27,31.88,1883800,{"date":1772,"open":1559,"high":1269,"low":1773,"close":1774,"change":909,"percent_change":125,"volume":1775,"transactions":9,"vwap":1774},"2025-10-15",31.81,32.11,2402100,{"date":1777,"open":1200,"high":1226,"low":1208,"close":1778,"change":755,"percent_change":422,"volume":1779,"transactions":9,"vwap":1778},"2025-10-14",31.96,2329000,{"date":1781,"open":1769,"high":1782,"low":1182,"close":1783,"change":22,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-13",32.060001,32,1.62,1192300,{"date":1787,"open":1788,"high":1670,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-10",32.43,31.48,31.49,-0.88,-2.72,2047100,{"date":1795,"open":1710,"high":1796,"low":1797,"close":1115,"change":432,"percent_change":798,"volume":1798,"transactions":9,"vwap":1115},"2025-10-09",32.51,32.275,1888200,{"date":1800,"open":1801,"high":1257,"low":1802,"close":1257,"change":88,"percent_change":442,"volume":1803,"transactions":9,"vwap":1257},"2025-10-08",32.35,32.29,1295700,{"date":1805,"open":1704,"high":1622,"low":1806,"close":1700,"change":1522,"percent_change":1160,"volume":1807,"transactions":9,"vwap":1700},"2025-10-07",32.175,2356500,{"date":1809,"open":1756,"high":1709,"low":1240,"close":1268,"change":1350,"percent_change":1005,"volume":1810,"transactions":9,"vwap":1268},"2025-10-06",1517400,{"date":1812,"open":1219,"high":1220,"low":1813,"close":1802,"change":790,"percent_change":791,"volume":1814,"transactions":9,"vwap":1802},"2025-10-03",32.225,1636000,{"date":1816,"open":1801,"high":1801,"low":1817,"close":1768,"change":282,"percent_change":456,"volume":1818,"transactions":9,"vwap":1768},"2025-10-02",32.155,1620600,{"date":1820,"open":1821,"high":1768,"low":1821,"close":1822,"change":1350,"percent_change":1005,"volume":1823,"transactions":9,"vwap":1822},"2025-10-01",31.98,32.24,1552500,{"date":1825,"open":1664,"high":1826,"low":1827,"close":1828,"change":299,"percent_change":80,"volume":1829,"transactions":9,"vwap":1828},"2025-09-30",32.145,31.9,32.12,2037900,{"date":1831,"open":1261,"high":1832,"low":1634,"close":1833,"change":616,"percent_change":441,"volume":1834,"transactions":9,"vwap":1833},"2025-09-29",32.080002,32.0099983,1803200,{"date":1836,"open":1663,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1486,"volume":1841,"transactions":9,"vwap":1839},"2025-09-26",31.945,31.735,31.93,0.2,1833900,{"date":1843,"open":1844,"high":1628,"low":1145,"close":1181,"change":110,"percent_change":1167,"volume":1845,"transactions":9,"vwap":1181},"2025-09-25",31.72,1878200,{"date":1847,"open":1848,"high":1848,"low":1182,"close":1827,"change":367,"percent_change":927,"volume":1849,"transactions":9,"vwap":1827},"2025-09-24",32.07,1285900,{"date":1851,"open":1802,"high":1227,"low":1782,"close":1694,"change":509,"percent_change":1675,"volume":1852,"transactions":9,"vwap":1694},"2025-09-23",1566100,{"date":1854,"open":1848,"high":1241,"low":1855,"close":1802,"change":909,"percent_change":125,"volume":1856,"transactions":9,"vwap":1802},"2025-09-22",32.064999,1357900,{"date":1858,"open":1694,"high":1229,"low":1821,"close":1226,"change":81,"percent_change":1763,"volume":1859,"transactions":9,"vwap":1226},"2025-09-19",1232400,{"date":1861,"open":1821,"high":1862,"low":1863,"close":1783,"change":1138,"percent_change":872,"volume":1864,"transactions":9,"vwap":1783},"2025-09-18",32.125,31.91,1813000,{"date":1866,"open":1769,"high":1655,"low":1867,"close":1626,"change":261,"percent_change":954,"volume":1868,"transactions":9,"vwap":1626},"2025-09-17",31.6,2292900,{"date":1870,"open":1778,"high":1778,"low":1871,"close":1872,"change":261,"percent_change":954,"volume":1873,"transactions":9,"vwap":1872},"2025-09-16",31.815,31.87,1328500,{"date":1875,"open":1626,"high":1839,"low":1626,"close":1827,"change":909,"percent_change":125,"volume":1876,"transactions":9,"vwap":1827},"2025-09-15",937300,{"date":1878,"open":1761,"high":1626,"low":1838,"close":1879,"change":755,"percent_change":386,"volume":1880,"transactions":9,"vwap":1879},"2025-09-12",31.75,1232900,{"date":1882,"open":1128,"high":1871,"low":1883,"close":1761,"change":190,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1761},"2025-09-11",31.585,0.89,1407900,{"date":1887,"open":1867,"high":1888,"low":1889,"close":1890,"change":456,"percent_change":943,"volume":1891,"transactions":9,"vwap":1890},"2025-09-10",31.63,31.44,31.51,1781800,{"date":1893,"open":1172,"high":1188,"low":1202,"close":1894,"change":1027,"percent_change":1138,"volume":1895,"transactions":9,"vwap":1894},"2025-09-09",31.42,1122600,{"date":1897,"open":1898,"high":1894,"low":1899,"close":1189,"change":616,"percent_change":201,"volume":1900,"transactions":9,"vwap":1189},"2025-09-08",31.36,31.29,1979700,{"date":1902,"open":1790,"high":1208,"low":1175,"close":1899,"change":553,"percent_change":509,"volume":1903,"transactions":9,"vwap":1899},"2025-09-05",2827700,{"date":1905,"open":1906,"high":1898,"low":1907,"close":1908,"change":201,"percent_change":659,"volume":1909,"transactions":9,"vwap":1908},"2025-09-04",31.11,31.08,31.35,1861400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1175,"change":909,"percent_change":44,"volume":1915,"transactions":9,"vwap":1175},"2025-09-03",31.049999,31.119,30.935,2600700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":358,"percent_change":878,"volume":1922,"transactions":9,"vwap":1921},"2025-09-02",30.79,30.95,30.675,30.94,2277600,{"date":1924,"open":1925,"high":1925,"low":1907,"close":1926,"change":329,"percent_change":377,"volume":1927,"transactions":9,"vwap":1926},"2025-08-29",31.3,31.17,2610800,{"date":1929,"open":1899,"high":1930,"low":1931,"close":1908,"change":299,"percent_change":1094,"volume":1932,"transactions":9,"vwap":1908},"2025-08-28",31.377,31.19,681100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":456,"percent_change":943,"volume":1939,"transactions":9,"vwap":1938},"2025-08-27",31.14,31.27,31.13,31.24,1550800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1134,"change":1350,"percent_change":708,"volume":1945,"transactions":9,"vwap":1134},"2025-08-26",31,31.165,30.99,482300,{"date":1947,"open":1948,"high":1134,"low":1949,"close":1950,"change":386,"percent_change":1391,"volume":1951,"transactions":9,"vwap":1950},"2025-08-25",31.12,31.014999,31.030001,2156800,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":872,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-22",30.75,31.225,31.16,1.63,2579800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":422,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-21",30.67,30.77,30.58,30.66,-0.39,1436500,{"date":1968,"open":1158,"high":1158,"low":1969,"close":1970,"change":221,"percent_change":1517,"volume":1971,"transactions":9,"vwap":1970},"2025-08-20",30.52,30.78,2845500,{"date":1973,"open":1974,"high":1174,"low":1975,"close":1976,"change":110,"percent_change":1176,"volume":1977,"transactions":9,"vwap":1976},"2025-08-19",31.040001,30.805,30.86,1264200,{"date":1979,"open":1944,"high":1980,"low":1981,"close":1950,"change":540,"percent_change":261,"volume":1982,"transactions":9,"vwap":1950},"2025-08-18",31.059999,30.98,1354600,{"date":1984,"open":1926,"high":1926,"low":1944,"close":1974,"change":508,"percent_change":358,"volume":1985,"transactions":9,"vwap":1974},"2025-08-15",1337100,{"date":1987,"open":1988,"high":1989,"low":1944,"close":1906,"change":1013,"percent_change":553,"volume":1990,"transactions":9,"vwap":1906},"2025-08-14",31.02,31.135,930500,{"date":1992,"open":1175,"high":1926,"low":1949,"close":1937,"change":1350,"percent_change":708,"volume":1993,"transactions":9,"vwap":1937},"2025-08-13",2310000,{"date":1995,"open":1918,"high":1949,"low":1996,"close":1997,"change":1094,"percent_change":920,"volume":1998,"transactions":9,"vwap":1997},"2025-08-12",30.705,31.01,1144700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1964,"change":508,"percent_change":358,"volume":2004,"transactions":9,"vwap":1964},"2025-08-11",30.74,30.802,30.6,1358600,{"date":2006,"open":2003,"high":1954,"low":2003,"close":1150,"change":896,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1150},"2025-08-08",0.69,2093700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1969,"change":902,"percent_change":902,"volume":2014,"transactions":9,"vwap":1969},"2025-08-07",30.72,30.745,30.36,1319300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1969,"change":21,"percent_change":1486,"volume":2020,"transactions":9,"vwap":1969},"2025-08-06",30.37,30.569,30.31,1339500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":233,"percent_change":1160,"volume":2027,"transactions":9,"vwap":2026},"2025-08-05",30.48,30.545,30.26,30.33,1403000,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":125,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-08-04",30.21,30.47,1.57,2029800,{"date":2035,"open":2030,"high":2036,"low":2037,"close":2038,"change":72,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-01",30.22,29.885,30,-1.67,2796500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":386,"percent_change":1391,"volume":2047,"transactions":9,"vwap":2046},"2025-07-31",30.87,30.895,30.46,30.51,1008800,{"date":2049,"open":2011,"high":1918,"low":2050,"close":2051,"change":261,"percent_change":532,"volume":2052,"transactions":9,"vwap":2051},"2025-07-30",30.495,30.64,1017400,{"date":2054,"open":1157,"high":2055,"low":2056,"close":1961,"change":954,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1961},"2025-07-29",30.85,30.63,-0.29,929600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1149,"change":902,"percent_change":902,"volume":2064,"transactions":9,"vwap":1149},"2025-07-28",30.8,30.81,30.69,559500,{"date":2066,"open":1964,"high":2067,"low":2068,"close":1149,"change":909,"percent_change":51,"volume":2069,"transactions":9,"vwap":1149},"2025-07-25",30.787,30.635,469800,{"date":2071,"open":2051,"high":2072,"low":2073,"close":2073,"change":902,"percent_change":902,"volume":2074,"transactions":9,"vwap":2073},"2025-07-24",30.7,30.61,825000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2073,"change":105,"percent_change":1321,"volume":2080,"transactions":9,"vwap":2073},"2025-07-23",30.49,30.615,30.41,1234500,{"date":2082,"open":2017,"high":2079,"low":2083,"close":2017,"change":790,"percent_change":485,"volume":2084,"transactions":9,"vwap":2017},"2025-07-22",30.24,779000,{"date":2086,"open":2087,"high":2050,"low":2088,"close":2089,"change":282,"percent_change":211,"volume":2090,"transactions":9,"vwap":2089},"2025-07-21",30.39,30.335,30.35,440300,{"date":2092,"open":1159,"high":1159,"low":2093,"close":2094,"change":902,"percent_change":902,"volume":2095,"transactions":9,"vwap":2094},"2025-07-18",30.255,30.32,507200,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2094,"change":21,"percent_change":1486,"volume":2100,"transactions":9,"vwap":2094},"2025-07-17",30.14,30.345,405200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":211,"percent_change":1230,"volume":2107,"transactions":9,"vwap":2106},"2025-07-16",30.08,30.16,29.83,30.13,654500,{"date":2109,"open":2094,"high":2094,"low":2110,"close":2111,"change":1522,"percent_change":742,"volume":2112,"transactions":9,"vwap":2111},"2025-07-15",30.02,30.030001,598800,{"date":2114,"open":2115,"high":2116,"low":2111,"close":2117,"change":485,"percent_change":961,"volume":2118,"transactions":9,"vwap":2117},"2025-07-14",30.09,30.198,30.18,326700,{"date":2120,"open":2103,"high":2121,"low":2122,"close":2123,"change":422,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-11",30.167,30.014999,30.11,-0.4,579100,{"date":2127,"open":2104,"high":2128,"low":2115,"close":2129,"change":616,"percent_change":212,"volume":2130,"transactions":9,"vwap":2129},"2025-07-10",30.28,30.23,398400,{"date":2132,"open":2103,"high":2133,"low":2134,"close":2135,"change":21,"percent_change":1486,"volume":2136,"transactions":9,"vwap":2135},"2025-07-09",30.17,29.99,30.15,751000,{"date":2138,"open":2110,"high":2139,"low":2140,"close":2141,"change":540,"percent_change":261,"volume":2142,"transactions":9,"vwap":2141},"2025-07-08",30.042999,29.92,29.96,764600,{"date":2144,"open":2103,"high":2145,"low":2146,"close":2147,"change":358,"percent_change":414,"volume":2148,"transactions":9,"vwap":2147},"2025-07-07",30.135,29.835,29.97,929300,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":105,"percent_change":966,"volume":2154,"transactions":9,"vwap":2153},"2025-07-03",30.040001,30.245,30.2,341200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2141,"change":1138,"percent_change":949,"volume":733,"transactions":9,"vwap":2141},"2025-07-02",29.8,29.965,29.76,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2157,"change":1013,"percent_change":508,"volume":2165,"transactions":9,"vwap":2157},"2025-07-01",29.73,29.86,29.7,626200,{"date":2167,"open":2157,"high":2168,"low":2169,"close":2170,"change":909,"percent_change":22,"volume":2171,"transactions":9,"vwap":2170},"2025-06-30",29.875,29.685,29.82,873100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":909,"percent_change":22,"volume":2178,"transactions":9,"vwap":2177},"2025-06-27",29.6,29.755,29.485,29.67,616100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":105,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-06-26",29.4,29.55,29.35,29.52,0.82,529800,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":954,"percent_change":1665,"volume":2192,"transactions":9,"vwap":2191},"2025-06-25",29.37,29.22,29.28,1080900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2189,"change":1230,"percent_change":920,"volume":2198,"transactions":9,"vwap":2189},"2025-06-24",29.24,29.43,29.215,481500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":201,"percent_change":120,"volume":2205,"transactions":9,"vwap":2204},"2025-06-23",28.78,29.065001,28.65,29.040001,834600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2201,"change":232,"percent_change":110,"volume":2211,"transactions":9,"vwap":2201},"2025-06-20",28.98,29.02,28.7,2340300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":281,"percent_change":282,"volume":2218,"transactions":9,"vwap":2217},"2025-06-18",28.85,29.01,28.79,28.83,506500,{"date":2220,"open":2221,"high":2209,"low":2216,"close":2222,"change":955,"percent_change":476,"volume":2223,"transactions":9,"vwap":2222},"2025-06-17",28.93,28.82,2351200,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":943,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-16",28.96,29.15,29.07,1.01,853500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2201,"change":798,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2201},"2025-06-13",28.88,29.027,28.72,-1.17,1200800,{"date":2239,"open":2226,"high":2240,"low":2221,"close":2241,"change":456,"percent_change":731,"volume":2242,"transactions":9,"vwap":2241},"2025-06-12",29.125,29.12,764300,{"date":2244,"open":2245,"high":2246,"low":2221,"close":2247,"change":221,"percent_change":493,"volume":2248,"transactions":9,"vwap":2247},"2025-06-11",29.18,29.2,29.030001,853800,{"date":2250,"open":2251,"high":2241,"low":2252,"close":2253,"change":1138,"percent_change":157,"volume":2254,"transactions":9,"vwap":2253},"2025-06-10",28.97,28.92,29.11,769200,{"date":2256,"open":2208,"high":2247,"low":2257,"close":2258,"change":282,"percent_change":211,"volume":2259,"transactions":9,"vwap":2258},"2025-06-09",28.9,28.95,953600,{"date":2261,"open":2257,"high":2262,"low":2263,"close":2252,"change":943,"percent_change":2229,"volume":2264,"transactions":9,"vwap":2252},"2025-06-06",29,28.825,876700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":233,"percent_change":330,"volume":2271,"transactions":9,"vwap":2270},"2025-06-05",28.86,28.915,28.54,28.63,1010300,{"date":2273,"open":2217,"high":2267,"low":2274,"close":2275,"change":902,"percent_change":902,"volume":2276,"transactions":9,"vwap":2275},"2025-06-04",28.735,28.77,675400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2275,"change":253,"percent_change":1486,"volume":2282,"transactions":9,"vwap":2275},"2025-06-03",28.59,28.815,28.545,798700,{"date":2284,"open":2285,"high":2279,"low":2286,"close":2279,"change":81,"percent_change":51,"volume":2287,"transactions":9,"vwap":2279},"2025-06-02",28.37,28.21,766900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1013,"percent_change":508,"volume":2294,"transactions":9,"vwap":2293},"2025-05-30",28.38,28.505,28.13,28.45,1233400,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":299,"percent_change":708,"volume":2300,"transactions":9,"vwap":2299},"2025-05-29",28.62,28.27,28.47,788500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1522,"percent_change":1167,"volume":2307,"transactions":9,"vwap":2306},"2025-05-28",28.52,28.595,28.32,28.36,864800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-05-27",28.26,28.53,28.19,28.51,0.56,2,815500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":110,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-23",27.78,28.059999,27.76,27.95,-0.6,804300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":281,"percent_change":150,"volume":2331,"transactions":9,"vwap":2330},"2025-05-22",28.08,28.29,28.045,28.12,782900,{"date":2333,"open":2334,"high":2335,"low":2320,"close":2336,"change":330,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-21",28.43,28.585,28.11,-1.71,738500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":422,"percent_change":1391,"volume":2345,"transactions":9,"vwap":2344},"2025-05-20",28.64,28.67,28.46,28.6,653000,{"date":2347,"open":2290,"high":2348,"low":2290,"close":2235,"change":790,"percent_change":485,"volume":2349,"transactions":9,"vwap":2235},"2025-05-19",28.74,813500,{"date":2351,"open":2269,"high":2210,"low":2293,"close":2210,"change":1840,"percent_change":1333,"volume":2352,"transactions":9,"vwap":2210},"2025-05-16",712600,{"date":2354,"open":2298,"high":2313,"low":2355,"close":2356,"change":81,"percent_change":51,"volume":2357,"transactions":9,"vwap":2356},"2025-05-15",28.24,28.5,781200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2306,"change":790,"percent_change":485,"volume":2363,"transactions":9,"vwap":2306},"2025-05-14",28.41,28.44,28.28,689800,{"date":2365,"open":2312,"high":2293,"low":2366,"close":2367,"change":896,"percent_change":1078,"volume":2368,"transactions":9,"vwap":2367},"2025-05-13",28.155,28.34,843700,{"date":2370,"open":2320,"high":2371,"low":2372,"close":2292,"change":120,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2292},"2025-05-12",28.135,27.865,3.31,560200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1013,"percent_change":508,"volume":2381,"transactions":9,"vwap":2380},"2025-05-09",27.37,27.395,27.165,27.23,442200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":21,"percent_change":1333,"volume":2388,"transactions":9,"vwap":2387},"2025-05-08",27.28,27.52,27.11,27.25,331500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":456,"percent_change":1230,"volume":2395,"transactions":9,"vwap":2394},"2025-05-07",27.030001,27.179,26.82,27.059999,534100,{"date":2397,"open":2398,"high":2379,"low":2399,"close":2400,"change":376,"percent_change":717,"volume":2401,"transactions":9,"vwap":2400},"2025-05-06",26.92,26.86,26.97,499100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":233,"percent_change":72,"volume":2408,"transactions":9,"vwap":2407},"2025-05-05",27.14,27.32,27.1,27.18,1041200,{"date":2410,"open":2411,"high":2378,"low":2412,"close":2405,"change":308,"percent_change":1630,"volume":2413,"transactions":9,"vwap":2405},"2025-05-02",27.2,27.12,533800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":21,"percent_change":202,"volume":2420,"transactions":9,"vwap":2419},"2025-05-01",27,27.187,26.89,26.91,526400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":902,"percent_change":902,"volume":2427,"transactions":9,"vwap":2426},"2025-04-30",26.38,26.8,26.094999,26.72,543000,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2426,"change":1138,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2426},"2025-04-29",26.45,26.77,0.6,404300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":282,"percent_change":299,"volume":2440,"transactions":9,"vwap":2439},"2025-04-28",26.6,26.67,26.27,26.56,377700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":253,"percent_change":442,"volume":2447,"transactions":9,"vwap":2446},"2025-04-25",26.35,26.55,26.22,26.53,665700,{"date":180,"open":2449,"high":2423,"low":176,"close":2443,"change":22,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2443},25.84,1.97,470300]