[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHQ":3,"homepage-market-summary":30,"stock-historical-SCHQ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHQ","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 Long-Term U.S. Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7941,1.3548,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.26,28.24,28.36,28.2,28.21,0.05,0.18,626288.560418,33.19,28.065,884422.864250004,3.8,1755,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},831897,303642238.926751,-11.33,"2025-04-24",[183,186,195,205,216,227,236,246,256,266,277,287,297,307,316,327,338,349,358,364,375,384,393,401,410,419,428,439,450,458,467,477,486,495,503,510,517,527,536,546,552,557,566,575,582,589,594,602,610,620,629,638,646,652,660,667,675,686,694,703,712,720,725,729,734,742,747,755,763,772,779,784,790,798,805,812,819,825,831,837,840,847,854,859,864,870,877,883,887,892,898,904,908,913,918,924,928,933,938,945,949,954,959,964,969,975,981,984,989,993,997,1001,1005,1011,1017,1023,1029,1035,1038,1044,1048,1055,1060,1065,1071,1077,1083,1089,1092,1097,1101,1105,1111,1115,1122,1126,1130,1133,1137,1143,1149,1154,1161,1166,1170,1179,1187,1195,1201,1208,1214,1221,1228,1235,1241,1247,1253,1260,1264,1269,1276,1282,1288,1295,1303,1310,1316,1321,1325,1329,1334,1338,1342,1347,1353,1359,1365,1369,1373,1378,1383,1388,1391,1395,1401,1406,1413,1418,1423,1426,1431,1434,1440,1446,1449,1453,1458,1461,1465,1471,1474,1478,1481,1485,1490,1494,1499,1502,1506,1510,1515,1521,1527,1531,1538,1545,1553,1560,1563,1566,1571,1576,1581,1585,1589,1592,1596,1601,1604,1609,1613,1617,1621,1626,1631,1637,1644,1650,1655,1661,1666,1673,1680,1685,1691,1695,1700,1704,1709,1713,1719,1722,1725,1729,1732,1735,1739,1745,1749,1753,1758,1763,1767,1771,1776,1781,1786,1791,1795,1798,1801,1807,1812,1817,1821,1825,1830,1833,1836,1840,1843,1846,1850,1853,1857,1860,1864,1867,1870,1874,1878,1883,1886,1889,1892,1895,1899,1902,1905,1909,1912,1916,1918,1921,1924,1928,1932,1937,1940,1944,1948,1952,1957,1960,1963,1966,1970,1974,1977,1981,1985,1989,1992,1995,1998,2001,2004,2009,2013,2018,2022,2027,2032,2035,2039,2043,2047,2051,2055,2060,2064,2068,2071,2076,2080,2083,2087,2090,2094,2097,2100,2103,2106,2110,2113,2116,2119,2122,2125,2129,2132,2136,2139,2143,2146],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1978,28.3002,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",28.22,28.25,-0.11,-0.39,1314420.947832,2427,28.1438,{"date":196,"open":197,"high":198,"low":17,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",28.5,28.61,28.32,-0.1,-0.35,1739472.312091,2682,28.3769,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",28.17,28.5199,28.11,28.42,-0.04,-0.14,1693495.707431,3022,28.3762,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",28.57,28.58,28.3699,28.46,-0.13,-0.45,5655939.529838,4289,28.4472,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":200,"percent_change":201,"volume":233,"transactions":234,"vwap":235},"2026-09-29",28.66,28.6699,28.4424,28.59,1742934.729977,2823,28.5315,{"date":237,"open":238,"high":239,"low":240,"close":238,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",28.69,28.765,28.575,-0.23,-0.8,1247048.133828,2409,28.6475,{"date":247,"open":248,"high":249,"low":250,"close":248,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",28.92,28.955,28.7585,-0.01,-0.03,2016749.164718,2822,28.8628,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",29.25,29.315,28.93,-0.36,-1.23,2025639.211685,4079,29.1148,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",29.65,29.66,29.21,29.29,-0.46,-1.55,2439469.092018,3427,29.3383,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",29.78,29.805,29.6701,29.75,0,1392284.272388,2670,29.7258,{"date":288,"open":289,"high":290,"low":291,"close":282,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",29.72,29.76,29.67,0.21,0.71,762856.245802,2084,29.7218,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",29.64,29.52,29.54,-0.22,-0.74,1045036.065471,2342,29.5567,{"date":308,"open":309,"high":290,"low":310,"close":290,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",29.69,29.635,0.29,0.98,1417831.652348,2424,29.7143,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",29.5,29.68,29.445,29.47,0.06,0.2,4571525.880644,6020,29.5491,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",29.37,29.4556,29.34,29.41,-0.07,-0.24,1155645.474988,2112,29.402,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",29.43,29.62,29.3276,29.48,0.02,0.07,1906012.279894,3781,29.5243,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":344,"percent_change":345,"volume":355,"transactions":356,"vwap":357},"2026-09-11",29.61,29.665,29.44,29.46,1231925.789265,2056,29.5166,{"date":359,"open":301,"high":268,"low":332,"close":353,"change":261,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",-1.21,1764348.661463,3307,29.531,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",29.92,29.955,29.6699,29.8,-0.15,-0.5,1519533.925196,3966,29.8055,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":283,"percent_change":283,"volume":381,"transactions":382,"vwap":383},"2026-09-08",30.02,30.03,29.8538,29.95,1668592.561939,3943,29.9545,{"date":385,"open":386,"high":387,"low":388,"close":380,"change":22,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",29.97,30.0392,29.935,0.17,1348484.714341,2293,29.9835,{"date":394,"open":395,"high":378,"low":396,"close":396,"change":152,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",30.01,29.9,0.13,1478199.154544,2714,29.9787,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":152,"percent_change":397,"volume":407,"transactions":408,"vwap":409},"2026-09-02",29.87,29.885,29.79,29.86,1622242.131024,3457,29.8319,{"date":411,"open":412,"high":413,"low":369,"close":414,"change":241,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",29.84,29.99,29.82,-0.77,1369123.641888,2802,29.8819,{"date":420,"open":421,"high":421,"low":367,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",30.06,30.05,-0.12,-0.4,3011478.791305,3157,30.0221,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",30.24,30.4,30.145,30.17,-0.09,-0.3,1648367.255688,3733,30.2544,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",30.29,30.345,30.22,30.26,-0.06,-0.2,998922.982298,2160,30.2907,{"date":451,"open":452,"high":453,"low":454,"close":452,"change":333,"percent_change":241,"volume":455,"transactions":456,"vwap":457},"2026-08-26",30.32,30.3292,30.2404,796728.648011,1565,30.2774,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":463,"percent_change":175,"volume":464,"transactions":465,"vwap":466},"2026-08-25",30.28,30.39,30.23,0.3,780817.715524,2155,30.3168,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":102,"volume":474,"transactions":475,"vwap":476},"2026-08-24",30.07,30.19,30.0602,30.09,0.16,570778.790925,2172,30.1238,{"date":478,"open":386,"high":479,"low":480,"close":481,"change":200,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",30,29.8801,29.93,-0.33,663088.867978,2420,29.9207,{"date":487,"open":378,"high":488,"low":489,"close":378,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",30.15,29.9623,-0.21,-0.69,884979.455391,2939,30.0394,{"date":496,"open":433,"high":444,"low":497,"close":430,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",30.105,0.44,1.48,3129900.332165,4073,30.1967,{"date":504,"open":269,"high":505,"low":299,"close":369,"change":506,"percent_change":463,"volume":507,"transactions":508,"vwap":509},"2026-08-18",29.8299,0.09,400553.96432,1435,29.7709,{"date":511,"open":414,"high":406,"low":309,"close":512,"change":490,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",29.71,-0.7,585473.868679,1945,29.7527,{"date":518,"open":519,"high":520,"low":521,"close":366,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",29.98,30.025,29.855,-0.18,-0.6,474287.017841,3430,29.8995,{"date":528,"open":472,"high":529,"low":530,"close":531,"change":532,"percent_change":38,"volume":533,"transactions":534,"vwap":535},"2026-08-13",30.225,30.065,30.1,0.175,381238.771872,1908,30.1245,{"date":537,"open":378,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",30.04,29.905,29.925,-0.005,-0.02,625823.290063,3514,29.9625,{"date":547,"open":548,"high":520,"low":366,"close":481,"change":322,"percent_change":323,"volume":549,"transactions":550,"vwap":551},"2026-08-11",29.96,459512.088985,3347,29.9641,{"date":553,"open":479,"high":395,"low":403,"close":403,"change":334,"percent_change":242,"volume":554,"transactions":555,"vwap":556},"2026-08-10",393278.357044,2399,29.9237,{"date":558,"open":559,"high":560,"low":378,"close":561,"change":345,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",30.14,30.16,30.11,0.23,485541.192881,3062,30.0724,{"date":567,"open":568,"high":569,"low":479,"close":538,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",30.13,30.169,-0.16,-0.53,267994.739997,1627,30.0682,{"date":576,"open":470,"high":577,"low":488,"close":578,"change":22,"percent_change":389,"volume":579,"transactions":580,"vwap":581},"2026-08-05",30.25,30.2,328987.702001,2781,30.1976,{"date":583,"open":584,"high":560,"low":530,"close":488,"change":562,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",30.08,0.77,416187.994342,2362,30.1147,{"date":590,"open":481,"high":386,"low":406,"close":366,"change":542,"percent_change":333,"volume":591,"transactions":592,"vwap":593},"2026-08-03",693546.326309,2896,29.9301,{"date":595,"open":395,"high":395,"low":505,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",29.94,-0.19,-0.63,985365.266056,4617,29.9022,{"date":603,"open":604,"high":605,"low":606,"close":568,"change":252,"percent_change":200,"volume":607,"transactions":608,"vwap":609},"2026-07-30",30.12,30.165,30.045,424599.754145,1670,30.1211,{"date":611,"open":612,"high":613,"low":614,"close":560,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",30.53,30.549,30.115,-0.43,-1.41,285233.1582,1928,30.3314,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":473,"percent_change":102,"volume":626,"transactions":627,"vwap":628},"2026-07-28",30.47,30.62,30.465,30.59,271189.996052,1118,30.5656,{"date":630,"open":431,"high":631,"low":632,"close":633,"change":634,"percent_change":159,"volume":635,"transactions":636,"vwap":637},"2026-07-27",30.4501,30.34,30.43,0.165,211087.584022,3252,30.4049,{"date":639,"open":444,"high":640,"low":430,"close":641,"change":642,"percent_change":23,"volume":643,"transactions":644,"vwap":645},"2026-07-24",30.38,30.265,0.055,350101.812036,1889,30.2996,{"date":647,"open":560,"high":462,"low":432,"close":648,"change":190,"percent_change":261,"volume":649,"transactions":650,"vwap":651},"2026-07-23",30.21,884274.630442,2012,30.1821,{"date":653,"open":461,"high":431,"low":654,"close":452,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",30.3001,-0.08,-0.26,231094.089505,1123,30.3618,{"date":661,"open":633,"high":662,"low":663,"close":431,"change":200,"percent_change":482,"volume":664,"transactions":665,"vwap":666},"2026-07-21",30.44,30.35,151814.667261,1323,30.4059,{"date":668,"open":669,"high":669,"low":624,"close":670,"change":446,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",30.64,30.5,-0.65,206942.629998,1485,30.5276,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",30.74,30.79,30.691,30.7,0.1,0.33,195721.894039,1206,30.7244,{"date":687,"open":622,"high":688,"low":689,"close":690,"change":542,"percent_change":333,"volume":691,"transactions":692,"vwap":693},"2026-07-16",30.61,30.46,30.6,401466.648984,2116,30.5535,{"date":695,"open":696,"high":697,"low":696,"close":623,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",30.55,30.665,0.08,0.26,2398860.017496,2871,30.6433,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":22,"percent_change":473,"volume":709,"transactions":710,"vwap":711},"2026-07-14",30.57,30.67,30.524,30.54,409752.576587,2395,30.5869,{"date":713,"open":705,"high":625,"low":714,"close":715,"change":522,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-13",30.4799,30.49,-0.59,217446.207278,1443,30.5188,{"date":721,"open":722,"high":723,"low":623,"close":706,"change":283,"percent_change":283,"volume":724,"transactions":9,"vwap":706},"2026-07-10",30.69,30.72,332400,{"date":726,"open":690,"high":677,"low":727,"close":706,"change":152,"percent_change":397,"volume":728,"transactions":9,"vwap":706},"2026-07-09",30.597,559500,{"date":730,"open":623,"high":731,"low":612,"close":732,"change":333,"percent_change":241,"volume":733,"transactions":9,"vwap":732},"2026-07-08",30.655,30.63,328700,{"date":735,"open":736,"high":737,"low":738,"close":680,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":680},"2026-07-07",30.9,30.905,30.695,-0.31,-1,190200,{"date":743,"open":744,"high":745,"low":737,"close":745,"change":542,"percent_change":445,"volume":746,"transactions":9,"vwap":745},"2026-07-06",30.99,31.01,474700,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",30.96,31.09,31.030001,0.01,0.03,282400,{"date":756,"open":744,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-01",31.1,30.98,31.02,-0.28,-0.89,225500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",31.55,31.56,31.295,31.3,-0.34,-1.07,1756500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":753,"percent_change":506,"volume":778,"transactions":9,"vwap":777},"2026-06-29",31.61,31.67,31.592,31.64,213000,{"date":780,"open":781,"high":782,"low":781,"close":774,"change":753,"percent_change":506,"volume":783,"transactions":9,"vwap":774},"2026-06-26",31.49,31.615,264400,{"date":785,"open":786,"high":787,"low":765,"close":788,"change":542,"percent_change":445,"volume":789,"transactions":9,"vwap":788},"2026-06-25",31.66,31.74,31.58,544700,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-24",31.52,31.624,31.6,0.37,1.18,354600,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":322,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-23",31.18,31.28,31.23,0.19,360300,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":490,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-22",31.24,31.13,31.17,-0.67,264800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":473,"percent_change":96,"volume":818,"transactions":9,"vwap":817},"2026-06-18",31.48,31.525,31.353,31.38,320600,{"date":820,"open":801,"high":821,"low":822,"close":823,"change":542,"percent_change":445,"volume":824,"transactions":9,"vwap":823},"2026-06-17",31.34,31.145,31.22,418600,{"date":826,"open":827,"high":828,"low":829,"close":807,"change":389,"percent_change":159,"volume":830,"transactions":9,"vwap":807},"2026-06-16",31.15,31.297,31.14,214500,{"date":832,"open":829,"high":833,"low":834,"close":835,"change":752,"percent_change":753,"volume":836,"transactions":9,"vwap":835},"2026-06-15",31.204,31.059999,31.07,196700,{"date":838,"open":751,"high":750,"low":749,"close":834,"change":655,"percent_change":656,"volume":839,"transactions":9,"vwap":834},"2026-06-12",641500,{"date":841,"open":842,"high":809,"low":843,"close":829,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":829},"2026-06-11",30.87,30.82,0.36,1.17,596400,{"date":848,"open":849,"high":850,"low":723,"close":851,"change":434,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-10",30.86,30.915,30.78,-0.29,701500,{"date":855,"open":856,"high":842,"low":857,"close":842,"change":389,"percent_change":159,"volume":858,"transactions":9,"vwap":842},"2026-06-09",30.8,30.745,822800,{"date":860,"open":861,"high":862,"low":722,"close":680,"change":423,"percent_change":191,"volume":863,"transactions":9,"vwap":680},"2026-06-08",30.89,30.92,461400,{"date":865,"open":866,"high":862,"low":867,"close":843,"change":522,"percent_change":868,"volume":869,"transactions":9,"vwap":843},"2026-06-05",30.81,30.791,-0.58,467400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":698,"percent_change":699,"volume":876,"transactions":9,"vwap":875},"2026-06-04",31.040001,31.065001,30.97,31,247500,{"date":878,"open":879,"high":880,"low":881,"close":862,"change":212,"percent_change":223,"volume":882,"transactions":9,"vwap":862},"2026-06-03",30.93,30.976,30.865,327200,{"date":884,"open":757,"high":757,"low":885,"close":834,"change":345,"percent_change":562,"volume":886,"transactions":9,"vwap":834},"2026-06-02",31.0049992,735500,{"date":888,"open":843,"high":745,"low":889,"close":744,"change":222,"percent_change":890,"volume":891,"transactions":9,"vwap":744},"2026-06-01",30.765,-0.42,755200,{"date":893,"open":894,"high":895,"low":751,"close":896,"change":752,"percent_change":753,"volume":897,"transactions":9,"vwap":896},"2026-05-29",31.16,31.195,31.12,2714800,{"date":899,"open":745,"high":894,"low":900,"close":901,"change":397,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-28",30.965,31.11,0.42,404500,{"date":905,"open":749,"high":906,"low":879,"close":758,"change":698,"percent_change":699,"volume":907,"transactions":9,"vwap":758},"2026-05-27",31.035999,421100,{"date":909,"open":758,"high":744,"low":910,"close":736,"change":23,"percent_change":911,"volume":912,"transactions":9,"vwap":736},"2026-05-26",30.84,0.59,450100,{"date":914,"open":677,"high":677,"low":915,"close":723,"change":916,"percent_change":844,"volume":917,"transactions":9,"vwap":723},"2026-05-22",30.58,0.11,607300,{"date":919,"open":920,"high":921,"low":922,"close":688,"change":916,"percent_change":844,"volume":923,"transactions":9,"vwap":688},"2026-05-21",30.41,30.615,30.315,707600,{"date":925,"open":462,"high":612,"low":578,"close":670,"change":463,"percent_change":926,"volume":927,"transactions":9,"vwap":670},"2026-05-20",0.99,6323400,{"date":929,"open":470,"high":930,"low":931,"close":578,"change":522,"percent_change":716,"volume":932,"transactions":9,"vwap":578},"2026-05-19",30.27,30.112,514500,{"date":934,"open":662,"high":935,"low":936,"close":640,"change":211,"percent_change":222,"volume":937,"transactions":9,"vwap":640},"2026-05-18",30.51,30.31,561000,{"date":939,"open":670,"high":940,"low":941,"close":942,"change":615,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-15",30.525,30.395,30.42,-1.39,612900,{"date":946,"open":758,"high":875,"low":910,"close":947,"change":152,"percent_change":397,"volume":948,"transactions":9,"vwap":947},"2026-05-14",30.85,305700,{"date":950,"open":947,"high":951,"low":952,"close":866,"change":333,"percent_change":241,"volume":953,"transactions":9,"vwap":866},"2026-05-13",30.895,30.75,390700,{"date":955,"open":879,"high":956,"low":947,"close":957,"change":522,"percent_change":868,"volume":958,"transactions":9,"vwap":957},"2026-05-12",30.94,30.88,266600,{"date":960,"open":809,"high":961,"low":962,"close":834,"change":522,"percent_change":868,"volume":963,"transactions":9,"vwap":834},"2026-05-11",31.185,31.055,283000,{"date":965,"open":807,"high":966,"low":967,"close":807,"change":397,"percent_change":902,"volume":968,"transactions":9,"vwap":807},"2026-05-08",31.31,31.215,247600,{"date":970,"open":971,"high":972,"low":973,"close":901,"change":212,"percent_change":223,"volume":974,"transactions":9,"vwap":901},"2026-05-07",31.32,31.33,31.08,308000,{"date":976,"open":802,"high":977,"low":978,"close":979,"change":107,"percent_change":585,"volume":980,"transactions":9,"vwap":979},"2026-05-06",31.279,31.19,31.25,445200,{"date":982,"open":879,"high":751,"low":736,"close":745,"change":82,"percent_change":59,"volume":983,"transactions":9,"vwap":745},"2026-05-05",272700,{"date":985,"open":875,"high":875,"low":986,"close":842,"change":490,"percent_change":987,"volume":988,"transactions":9,"vwap":842},"2026-05-04",30.795,-0.68,1634500,{"date":990,"open":991,"high":967,"low":744,"close":973,"change":251,"percent_change":252,"volume":992,"transactions":9,"vwap":973},"2026-05-01",31.049999,632600,{"date":994,"open":800,"high":800,"low":995,"close":750,"change":251,"percent_change":252,"volume":996,"transactions":9,"vwap":750},"2026-04-30",31.025,1138500,{"date":998,"open":999,"high":999,"low":835,"close":757,"change":334,"percent_change":415,"volume":1000,"transactions":9,"vwap":757},"2026-04-29",31.21,536900,{"date":1002,"open":1003,"high":821,"low":999,"close":821,"change":344,"percent_change":322,"volume":1004,"transactions":9,"vwap":821},"2026-04-28",31.27,340800,{"date":1006,"open":1007,"high":1008,"low":768,"close":971,"change":112,"percent_change":1009,"volume":1010,"transactions":9,"vwap":971},"2026-04-27",31.39,31.44,-0.54,535900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":781,"change":345,"percent_change":89,"volume":1016,"transactions":9,"vwap":781},"2026-04-24",31.37,31.497,31.305,1422800,{"date":1018,"open":781,"high":1019,"low":768,"close":1020,"change":1021,"percent_change":570,"volume":1022,"transactions":9,"vwap":1020},"2026-04-23",31.565,31.42,-0.05,989700,{"date":1024,"open":766,"high":1025,"low":1026,"close":1027,"change":345,"percent_change":89,"volume":1028,"transactions":9,"vwap":1027},"2026-04-22",31.605,31.455,31.47,400700,{"date":1030,"open":766,"high":1031,"low":1007,"close":1032,"change":522,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-21",31.59,31.4,-0.57,832500,{"date":1036,"open":794,"high":774,"low":814,"close":788,"change":542,"percent_change":445,"volume":1037,"transactions":9,"vwap":788},"2026-04-20",373500,{"date":1039,"open":794,"high":1040,"low":1041,"close":794,"change":699,"percent_change":1042,"volume":1043,"transactions":9,"vwap":794},"2026-04-17",31.646,31.54,0.83,622900,{"date":1045,"open":1041,"high":1046,"low":768,"close":821,"change":112,"percent_change":1009,"volume":1047,"transactions":9,"vwap":821},"2026-04-16",31.555,664800,{"date":1049,"open":766,"high":1050,"low":1051,"close":1052,"change":222,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-15",31.589,31.465,31.51,-0.41,425100,{"date":1056,"open":1008,"high":777,"low":1057,"close":777,"change":389,"percent_change":1058,"volume":1059,"transactions":9,"vwap":777},"2026-04-14",31.43,0.54,370100,{"date":1061,"open":821,"high":814,"low":1062,"close":1027,"change":681,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1027},"2026-04-13",31.29,0.32,400600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1013,"change":434,"percent_change":852,"volume":1070,"transactions":9,"vwap":1013},"2026-04-10",31.41,31.435,31.325,311500,{"date":1072,"open":1057,"high":1073,"low":1074,"close":1075,"change":1021,"percent_change":570,"volume":1076,"transactions":9,"vwap":1075},"2026-04-09",31.585,31.335,31.46,530500,{"date":1078,"open":786,"high":786,"low":1079,"close":1052,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1052},"2026-04-08",31.45,0.12,0.38,805600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1007,"change":542,"percent_change":445,"volume":1088,"transactions":9,"vwap":1007},"2026-04-07",31.35,31.415,31.155,875100,{"date":1090,"open":972,"high":1026,"low":966,"close":1067,"change":211,"percent_change":222,"volume":1091,"transactions":9,"vwap":1067},"2026-04-06",381100,{"date":1093,"open":1094,"high":1095,"low":979,"close":1079,"change":473,"percent_change":96,"volume":1096,"transactions":9,"vwap":1079},"2026-04-02",31.26,31.471,447800,{"date":1098,"open":1062,"high":1099,"low":1003,"close":1062,"change":212,"percent_change":223,"volume":1100,"transactions":9,"vwap":1062},"2026-04-01",31.425,518400,{"date":1102,"open":1103,"high":1031,"low":1007,"close":1057,"change":251,"percent_change":252,"volume":1104,"transactions":9,"vwap":1057},"2026-03-31",31.5,1629200,{"date":1106,"open":1007,"high":1103,"low":1107,"close":1008,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1008},"2026-03-30",31.345,0.4,1.29,381400,{"date":1112,"open":758,"high":1113,"low":874,"close":872,"change":570,"percent_change":73,"volume":1114,"transactions":9,"vwap":872},"2026-03-27",31.189,1069900,{"date":1116,"open":1062,"high":1117,"low":829,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-26",31.375,31.2,-0.25,-0.79,472200,{"date":1123,"open":1057,"high":1027,"low":1085,"close":1079,"change":1124,"percent_change":132,"volume":1125,"transactions":9,"vwap":1079},"2026-03-25",0.27,883200,{"date":1127,"open":834,"high":979,"low":1128,"close":800,"change":190,"percent_change":201,"volume":1129,"transactions":9,"vwap":800},"2026-03-24",31.014999,970000,{"date":1131,"open":1118,"high":1067,"low":822,"close":1062,"change":23,"percent_change":38,"volume":1132,"transactions":9,"vwap":1062},"2026-03-23",1381600,{"date":1134,"open":1079,"high":1075,"low":973,"close":901,"change":716,"percent_change":1135,"volume":1136,"transactions":9,"vwap":901},"2026-03-20",-1.86,1278000,{"date":1138,"open":1139,"high":1140,"low":792,"close":1141,"change":473,"percent_change":96,"volume":1142,"transactions":9,"vwap":1141},"2026-03-19",31.53,31.75,31.7,1433300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1041,"change":597,"percent_change":523,"volume":1148,"transactions":9,"vwap":1041},"2026-03-18",31.68,31.715,31.522,2665800,{"date":1150,"open":1145,"high":1140,"low":1151,"close":1152,"change":681,"percent_change":1063,"volume":1153,"transactions":9,"vwap":1152},"2026-03-17",31.675,31.73,690600,{"date":1155,"open":774,"high":1156,"low":1157,"close":1158,"change":562,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-16",31.659,31.549,31.63,0.73,1058300,{"date":1162,"open":1139,"high":794,"low":1163,"close":1032,"change":370,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1032},"2026-03-13",31.365,-0.48,1282400,{"date":1167,"open":1139,"high":1168,"low":781,"close":765,"change":333,"percent_change":302,"volume":1169,"transactions":9,"vwap":765},"2026-03-12",31.626,1387800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-11",31.82,31.83,31.598,31.62,-0.38,-1.19,1327800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":760,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-10",32.16,32.208,31.99,32,-0.87,1529100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":562,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-09",31.97,32.3,31.95,32.28,0.72,1304000,{"date":1196,"open":1183,"high":1197,"low":1198,"close":1199,"change":200,"percent_change":739,"volume":1200,"transactions":9,"vwap":1199},"2026-03-06",32.195,31.89,32.049999,1567000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":222,"percent_change":424,"volume":1207,"transactions":9,"vwap":1206},"2026-03-05",32.099998,32.19,32.064999,32.15,1264900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1192,"change":190,"percent_change":769,"volume":1213,"transactions":9,"vwap":1192},"2026-03-04",32.34,32.375,32.275,1110400,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":212,"volume":1220,"transactions":9,"vwap":1218},"2026-03-03",32.21,32.455,32.39,-0.045,1176400,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":262,"volume":1227,"transactions":9,"vwap":1225},"2026-03-02",32.57,32.353,32.435,-0.405,1056100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":473,"percent_change":52,"volume":1234,"transactions":9,"vwap":1233},"2026-02-27",32.81,32.867,32.76,32.84,1691600,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":397,"percent_change":1108,"volume":1240,"transactions":9,"vwap":1239},"2026-02-26",32.59,32.685,32.68,698600,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":283,"percent_change":283,"volume":1246,"transactions":9,"vwap":1245},"2026-02-25",32.48,32.605,32.55,730500,{"date":1248,"open":1223,"high":1249,"low":1250,"close":1245,"change":22,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1245},"2026-02-24",32.594,32.515,0.15,939700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":916,"percent_change":81,"volume":1259,"transactions":9,"vwap":1258},"2026-02-23",32.44,32.587,32.4,32.5,920200,{"date":1261,"open":1243,"high":1243,"low":1262,"close":1218,"change":1021,"percent_change":370,"volume":1263,"transactions":9,"vwap":1218},"2026-02-20",32.25,1062600,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1255,"change":753,"percent_change":506,"volume":1268,"transactions":9,"vwap":1255},"2026-02-19",32.36,32.475,930100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":190,"percent_change":769,"volume":1275,"transactions":9,"vwap":1274},"2026-02-18",32.47,32.52,32.395,32.41,1104800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1272,"change":322,"percent_change":23,"volume":1281,"transactions":9,"vwap":1272},"2026-02-17",32.56,32.597,32.495,592200,{"date":1283,"open":1255,"high":1284,"low":1285,"close":1286,"change":1251,"percent_change":137,"volume":1287,"transactions":9,"vwap":1286},"2026-02-13",32.51,32.422,32.46,952000,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1081,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-12",32.02,32.32,32.31,1.19,1169300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":212,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-11",31.92,32.060001,31.895,31.93,-0.44,988900,{"date":1304,"open":1183,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":312,"volume":1309,"transactions":9,"vwap":1307},"2026-02-10",32.084,31.985,32.07,0.31,776500,{"date":1311,"open":786,"high":1312,"low":1313,"close":1314,"change":344,"percent_change":322,"volume":1315,"transactions":9,"vwap":1314},"2026-02-09",31.777,31.603,31.76,930400,{"date":1317,"open":1140,"high":1318,"low":1319,"close":787,"change":752,"percent_change":753,"volume":1320,"transactions":9,"vwap":787},"2026-02-06",31.755,31.65,623700,{"date":1322,"open":766,"high":787,"low":1052,"close":1152,"change":463,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1152},"2026-02-05",0.95,548800,{"date":1326,"open":1079,"high":1327,"low":1032,"close":1057,"change":333,"percent_change":302,"volume":1328,"transactions":9,"vwap":1057},"2026-02-04",31.495,879700,{"date":1330,"open":1331,"high":1103,"low":1332,"close":1103,"change":322,"percent_change":803,"volume":1333,"transactions":9,"vwap":1103},"2026-02-03",31.395,31.385,1438000,{"date":1335,"open":788,"high":788,"low":1057,"close":1008,"change":241,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1008},"2026-02-02",-0.73,337300,{"date":1339,"open":1152,"high":1340,"low":1319,"close":775,"change":222,"percent_change":1053,"volume":1341,"transactions":9,"vwap":775},"2026-01-30",31.79,2065800,{"date":1343,"open":1319,"high":1344,"low":777,"close":1345,"change":283,"percent_change":283,"volume":1346,"transactions":9,"vwap":1345},"2026-01-29",31.835,31.8,335100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1345,"change":1021,"percent_change":570,"volume":1352,"transactions":9,"vwap":1345},"2026-01-28",31.77,31.811,31.692,344900,{"date":1354,"open":1355,"high":1356,"low":1172,"close":1357,"change":112,"percent_change":571,"volume":1358,"transactions":9,"vwap":1357},"2026-01-27",31.96,32.00099945,31.85,399900,{"date":1360,"open":1361,"high":1307,"low":1362,"close":1290,"change":397,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1290},"2026-01-26",32.040001,31.975,0.41,375000,{"date":1366,"open":1367,"high":1297,"low":1314,"close":1198,"change":345,"percent_change":89,"volume":1368,"transactions":9,"vwap":1198},"2026-01-23",31.86,494500,{"date":1370,"open":1371,"high":1344,"low":1319,"close":1172,"change":1080,"percent_change":1081,"volume":1372,"transactions":9,"vwap":1172},"2026-01-22",31.69,521700,{"date":1374,"open":1139,"high":1140,"low":1375,"close":1141,"change":292,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1141},"2026-01-21",31.475,0.67,3815200,{"date":1379,"open":781,"high":1025,"low":1075,"close":781,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":781},"2026-01-20",-0.37,-1.16,388400,{"date":1384,"open":1385,"high":1386,"low":1344,"close":1367,"change":597,"percent_change":716,"volume":1387,"transactions":9,"vwap":1367},"2026-01-16",31.98,32.029999,515600,{"date":1389,"open":1206,"high":1181,"low":1361,"close":1199,"change":542,"percent_change":445,"volume":1390,"transactions":9,"vwap":1199},"2026-01-15",263800,{"date":1392,"open":1297,"high":1203,"low":1297,"close":1307,"change":803,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1307},"2026-01-14",0.6,336100,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":152,"percent_change":397,"volume":1400,"transactions":9,"vwap":1399},"2026-01-13",31.94,31.818,31.88,290100,{"date":1402,"open":1403,"high":1300,"low":1349,"close":1404,"change":434,"percent_change":760,"volume":1405,"transactions":9,"vwap":1404},"2026-01-12",31.81,31.84,446300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1300,"change":23,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1300},"2026-01-09",31.72,31.942,31.669,0.57,306400,{"date":1414,"open":1140,"high":1415,"low":1408,"close":1140,"change":370,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1140},"2026-01-08",31.816,-0.47,358700,{"date":1419,"open":1420,"high":1355,"low":1345,"close":1420,"change":473,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-07",31.9,0.5,350300,{"date":1424,"open":1371,"high":787,"low":794,"close":787,"change":211,"percent_change":222,"volume":1425,"transactions":9,"vwap":787},"2026-01-06",334200,{"date":1427,"open":1371,"high":1428,"low":786,"close":1429,"change":397,"percent_change":1363,"volume":1430,"transactions":9,"vwap":1429},"2026-01-05",31.797,31.78,620700,{"date":1432,"open":1140,"high":1140,"low":1175,"close":1319,"change":1021,"percent_change":570,"volume":1433,"transactions":9,"vwap":1319},"2026-01-02",361600,{"date":1435,"open":1173,"high":1436,"low":1437,"close":1141,"change":490,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1141},"2025-12-31",31.905,31.685,-0.66,551600,{"date":1441,"open":1357,"high":1442,"low":1443,"close":1444,"change":252,"percent_change":434,"volume":1445,"transactions":9,"vwap":1444},"2025-12-30",31.945,31.825,31.91,979300,{"date":1447,"open":1420,"high":1442,"low":1367,"close":1397,"change":681,"percent_change":1308,"volume":1448,"transactions":9,"vwap":1397},"2025-12-29",1307900,{"date":1450,"open":1191,"high":1451,"low":1429,"close":1404,"change":333,"percent_change":302,"volume":1452,"transactions":9,"vwap":1404},"2025-12-26",31.956,1112800,{"date":1454,"open":1173,"high":1455,"low":1456,"close":1444,"change":389,"percent_change":1058,"volume":1457,"transactions":9,"vwap":1444},"2025-12-24",31.918,31.788,747500,{"date":1459,"open":794,"high":1314,"low":788,"close":787,"change":152,"percent_change":397,"volume":1460,"transactions":9,"vwap":787},"2025-12-23",900100,{"date":1462,"open":1408,"high":1408,"low":1463,"close":1141,"change":542,"percent_change":445,"volume":1464,"transactions":9,"vwap":1141},"2025-12-22",31.665,981200,{"date":1466,"open":1429,"high":1172,"low":1467,"close":1408,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1408},"2025-12-19",31.71,-0.27,-0.84,1016900,{"date":1472,"open":1355,"high":1361,"low":1397,"close":1183,"change":397,"percent_change":1363,"volume":1473,"transactions":9,"vwap":1183},"2025-12-18",1037200,{"date":1475,"open":1345,"high":1476,"low":1429,"close":1367,"change":252,"percent_change":434,"volume":1477,"transactions":9,"vwap":1367},"2025-12-17",31.912,1347200,{"date":1479,"open":777,"high":1198,"low":777,"close":1198,"change":23,"percent_change":1411,"volume":1480,"transactions":9,"vwap":1198},"2025-12-16",1469300,{"date":1482,"open":1345,"high":1483,"low":1467,"close":1467,"change":344,"percent_change":322,"volume":1484,"transactions":9,"vwap":1467},"2025-12-15",31.855,676900,{"date":1486,"open":1145,"high":1487,"low":1488,"close":1371,"change":1468,"percent_change":1469,"volume":1489,"transactions":9,"vwap":1371},"2025-12-12",31.735,31.635,555900,{"date":1491,"open":1492,"high":1181,"low":1191,"close":1355,"change":542,"percent_change":445,"volume":1493,"transactions":9,"vwap":1355},"2025-12-11",32.12,874200,{"date":1495,"open":1496,"high":1361,"low":1173,"close":1385,"change":916,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1385},"2025-12-10",31.87,0.35,1362900,{"date":1500,"open":1184,"high":1184,"low":1344,"close":1496,"change":752,"percent_change":753,"volume":1501,"transactions":9,"vwap":1496},"2025-12-09",478500,{"date":1503,"open":1355,"high":1355,"low":1504,"close":1367,"change":655,"percent_change":1119,"volume":1505,"transactions":9,"vwap":1367},"2025-12-08",31.745,545200,{"date":1507,"open":1307,"high":1307,"low":1508,"close":1397,"change":370,"percent_change":1416,"volume":1509,"transactions":9,"vwap":1397},"2025-12-05",31.901,1602600,{"date":1511,"open":1512,"high":1512,"low":1298,"close":1513,"change":570,"percent_change":371,"volume":1514,"transactions":9,"vwap":1513},"2025-12-04",32.2,32.09,824300,{"date":1516,"open":1512,"high":1517,"low":1518,"close":1262,"change":698,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1262},"2025-12-03",32.279,32.14,0.25,727900,{"date":1522,"open":1307,"high":1523,"low":1524,"close":1525,"change":344,"percent_change":322,"volume":1526,"transactions":9,"vwap":1525},"2025-12-02",32.198,32.044998,32.17,822200,{"date":1528,"open":1525,"high":1216,"low":1529,"close":1206,"change":272,"percent_change":616,"volume":1530,"transactions":9,"vwap":1206},"2025-12-01",32.124,929700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":423,"percent_change":1380,"volume":1537,"transactions":9,"vwap":1536},"2025-11-28",32.69,32.7,32.53,32.61,235800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":681,"percent_change":1308,"volume":1544,"transactions":9,"vwap":1543},"2025-11-26",32.6,32.74,32.49,32.73,1823300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":506,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-25",32.64,32.736,32.595,32.63,0.28,1855100,{"date":1554,"open":1272,"high":1555,"low":1556,"close":1557,"change":23,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-11-24",32.555,32.465,32.54,0.56,1162300,{"date":1561,"open":1274,"high":1274,"low":1192,"close":1266,"change":698,"percent_change":1519,"volume":1562,"transactions":9,"vwap":1266},"2025-11-21",895400,{"date":1564,"open":1216,"high":1210,"low":1512,"close":1192,"change":681,"percent_change":1308,"volume":1565,"transactions":9,"vwap":1192},"2025-11-20",1057200,{"date":1567,"open":1192,"high":1568,"low":1206,"close":1569,"change":542,"percent_change":445,"volume":1570,"transactions":9,"vwap":1569},"2025-11-19",32.29,32.18,5338000,{"date":1572,"open":1292,"high":1573,"low":1574,"close":1512,"change":252,"percent_change":434,"volume":1575,"transactions":9,"vwap":1512},"2025-11-18",32.35,32.13,631400,{"date":1577,"open":1216,"high":1192,"low":1578,"close":1579,"change":345,"percent_change":89,"volume":1580,"transactions":9,"vwap":1579},"2025-11-17",32.175,32.23,859800,{"date":1582,"open":1583,"high":1583,"low":1518,"close":1181,"change":370,"percent_change":272,"volume":1584,"transactions":9,"vwap":1181},"2025-11-14",32.45,536500,{"date":1586,"open":1255,"high":1271,"low":1587,"close":1292,"change":302,"percent_change":987,"volume":1588,"transactions":9,"vwap":1292},"2025-11-13",32.305,463100,{"date":1590,"open":1243,"high":1540,"low":1271,"close":1535,"change":152,"percent_change":1080,"volume":1591,"transactions":9,"vwap":1535},"2025-11-12",573100,{"date":1593,"open":1542,"high":1284,"low":1594,"close":1542,"change":1251,"percent_change":137,"volume":1595,"transactions":9,"vwap":1542},"2025-11-11",32.43,471300,{"date":1597,"open":1291,"high":1598,"low":1599,"close":1210,"change":251,"percent_change":252,"volume":1600,"transactions":9,"vwap":1210},"2025-11-10",32.38,32.294,532700,{"date":1602,"open":1568,"high":1286,"low":1568,"close":1573,"change":333,"percent_change":302,"volume":1603,"transactions":9,"vwap":1573},"2025-11-07",891900,{"date":1605,"open":1573,"high":1583,"low":1606,"close":1607,"change":1551,"percent_change":132,"volume":1608,"transactions":9,"vwap":1607},"2025-11-06",32.33,32.42,585900,{"date":1610,"open":1606,"high":1606,"low":1611,"close":1518,"change":482,"percent_change":1612,"volume":858,"transactions":9,"vwap":1518},"2025-11-05",32.115,-1.02,{"date":1614,"open":1607,"high":1615,"low":1274,"close":1271,"change":345,"percent_change":89,"volume":1616,"transactions":9,"vwap":1271},"2025-11-04",32.503,301100,{"date":1618,"open":1266,"high":1607,"low":1190,"close":1257,"change":446,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1257},"2025-11-03",-0.61,1125000,{"date":1622,"open":1623,"high":1533,"low":1624,"close":1540,"change":333,"percent_change":490,"volume":1625,"transactions":9,"vwap":1540},"2025-10-31",32.67,32.559,1762400,{"date":1627,"open":1540,"high":1628,"low":1629,"close":1623,"change":212,"percent_change":615,"volume":1630,"transactions":9,"vwap":1623},"2025-10-30",32.785,32.58,1127400,{"date":1632,"open":1633,"high":1633,"low":1230,"close":1230,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1230},"2025-10-29",33.11,-0.32,-0.97,686700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":698,"percent_change":107,"volume":1643,"transactions":9,"vwap":1642},"2025-10-28",33.080002,33.18,33.074001,33.13,472800,{"date":1645,"open":1646,"high":1647,"low":1233,"close":1648,"change":681,"percent_change":463,"volume":1649,"transactions":9,"vwap":1648},"2025-10-27",32.92,33.069,33.049999,868500,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":283,"percent_change":283,"volume":1368,"transactions":9,"vwap":1654},"2025-10-24",33,32.872,32.95,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1654,"change":302,"percent_change":1438,"volume":1660,"transactions":9,"vwap":1654},"2025-10-23",33.0099983,33.060001,32.91,338400,{"date":1662,"open":1642,"high":25,"low":1663,"close":1664,"change":344,"percent_change":322,"volume":1665,"transactions":9,"vwap":1664},"2025-10-22",33.075001,33.17,295800,{"date":1667,"open":1668,"high":25,"low":1669,"close":1670,"change":389,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-21",33.14,33.105,33.15,0.52,227200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1080,"percent_change":795,"volume":1679,"transactions":9,"vwap":1678},"2025-10-20",32.96,32.99,32.9,32.98,321900,{"date":1681,"open":1677,"high":1677,"low":1682,"close":1683,"change":445,"percent_change":522,"volume":1684,"transactions":9,"vwap":1683},"2025-10-17",32.78,32.86,253100,{"date":1686,"open":1687,"high":1688,"low":1547,"close":1646,"change":562,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1646},"2025-10-16",32.66,32.975,0.7,320000,{"date":1692,"open":1230,"high":1659,"low":1693,"close":1533,"change":333,"percent_change":490,"volume":1694,"transactions":9,"vwap":1533},"2025-10-15",32.645,474200,{"date":1696,"open":1697,"high":1698,"low":1550,"close":1232,"change":681,"percent_change":1308,"volume":1699,"transactions":9,"vwap":1232},"2025-10-14",32.71,32.79,383000,{"date":1701,"open":1278,"high":1702,"low":1225,"close":1687,"change":542,"percent_change":445,"volume":1703,"transactions":9,"vwap":1687},"2025-10-13",32.665,229800,{"date":1705,"open":1542,"high":1706,"low":1286,"close":1239,"change":127,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1239},"2025-10-10",32.715,1.46,326000,{"date":1710,"open":1216,"high":1711,"low":1525,"close":1216,"change":252,"percent_change":434,"volume":1712,"transactions":9,"vwap":1216},"2025-10-09",32.255,135600,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":752,"percent_change":753,"volume":1718,"transactions":9,"vwap":1717},"2025-10-08",32.37,32.22,32.24,237900,{"date":1720,"open":1181,"high":1190,"low":1492,"close":1579,"change":23,"percent_change":1558,"volume":1721,"transactions":9,"vwap":1579},"2025-10-07",398700,{"date":1723,"open":1513,"high":1216,"low":1199,"close":1199,"change":490,"percent_change":671,"volume":1724,"transactions":9,"vwap":1199},"2025-10-06",272200,{"date":1726,"open":1598,"high":1598,"low":1711,"close":1727,"change":655,"percent_change":1119,"volume":1728,"transactions":9,"vwap":1727},"2025-10-03",32.26,341800,{"date":1730,"open":1727,"high":1218,"low":1579,"close":1210,"change":506,"percent_change":1551,"volume":1731,"transactions":9,"vwap":1210},"2025-10-02",242100,{"date":1733,"open":1606,"high":1598,"low":1523,"close":1262,"change":445,"percent_change":597,"volume":1734,"transactions":9,"vwap":1262},"2025-10-01",305100,{"date":1736,"open":1218,"high":1284,"low":1737,"close":1292,"change":333,"percent_change":302,"volume":1738,"transactions":9,"vwap":1292},"2025-09-30",32.265,976300,{"date":1740,"open":1741,"high":1742,"low":1727,"close":1598,"change":107,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1598},"2025-09-29",32.27,32.409,0.75,161100,{"date":1746,"open":1569,"high":1292,"low":1747,"close":1518,"change":252,"percent_change":434,"volume":1748,"transactions":9,"vwap":1518},"2025-09-26",32.084999,157700,{"date":1750,"open":1518,"high":1204,"low":1751,"close":1525,"change":252,"percent_change":434,"volume":1752,"transactions":9,"vwap":1525},"2025-09-25",32.012001,262300,{"date":1754,"open":1717,"high":1755,"low":1756,"close":1512,"change":423,"percent_change":1380,"volume":1757,"transactions":9,"vwap":1512},"2025-09-24",32.246,32.11,169400,{"date":1759,"open":1569,"high":1291,"low":1760,"close":1291,"change":292,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1291},"2025-09-23",32.125,0.65,285400,{"date":1764,"open":1206,"high":1525,"low":1765,"close":1756,"change":190,"percent_change":769,"volume":1766,"transactions":9,"vwap":1756},"2025-09-22",32.055,238300,{"date":1768,"open":1716,"high":1769,"low":1574,"close":1716,"change":252,"percent_change":434,"volume":1770,"transactions":9,"vwap":1716},"2025-09-19",32.269,350600,{"date":1772,"open":1727,"high":1773,"low":1774,"close":1262,"change":852,"percent_change":761,"volume":1775,"transactions":9,"vwap":1262},"2025-09-18",32.345,32.165,603000,{"date":1777,"open":1541,"high":1778,"low":1779,"close":1557,"change":434,"percent_change":760,"volume":1780,"transactions":9,"vwap":1557},"2025-09-17",32.85,32.485,3795700,{"date":1782,"open":1278,"high":1783,"low":1784,"close":1550,"change":322,"percent_change":23,"volume":1785,"transactions":9,"vwap":1550},"2025-09-16",32.676,32.533,306300,{"date":1787,"open":1223,"high":1788,"low":1789,"close":1223,"change":506,"percent_change":1551,"volume":1790,"transactions":9,"vwap":1223},"2025-09-15",32.65,32.545,380200,{"date":1792,"open":1271,"high":1615,"low":1793,"close":1243,"change":370,"percent_change":272,"volume":1794,"transactions":9,"vwap":1243},"2025-09-12",32.352,223400,{"date":1796,"open":1284,"high":1239,"low":1258,"close":1550,"change":803,"percent_change":911,"volume":1797,"transactions":9,"vwap":1550},"2025-09-11",408800,{"date":1799,"open":1573,"high":1278,"low":1192,"close":1255,"change":473,"percent_change":1421,"volume":1800,"transactions":9,"vwap":1255},"2025-09-10",1134000,{"date":1802,"open":1573,"high":1803,"low":1804,"close":1192,"change":570,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1192},"2025-09-09",32.385,32.215,-0.49,1515700,{"date":1808,"open":1192,"high":1809,"low":1741,"close":1255,"change":1497,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1255},"2025-09-08",32.445,1.09,1594000,{"date":1813,"open":1385,"high":1203,"low":1814,"close":1513,"change":59,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1513},"2025-09-05",31.959,1.42,1206300,{"date":1818,"open":1031,"high":777,"low":1008,"close":777,"change":323,"percent_change":1819,"volume":1820,"transactions":9,"vwap":777},"2025-09-04",0.64,520000,{"date":1822,"open":999,"high":1052,"low":999,"close":1008,"change":463,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1008},"2025-09-03",0.96,1689800,{"date":1826,"open":901,"high":1118,"low":1827,"close":829,"change":482,"percent_change":1828,"volume":1829,"transactions":9,"vwap":829},"2025-09-02",31.076,-1.05,1446600,{"date":1831,"open":1103,"high":815,"low":1331,"close":1027,"change":112,"percent_change":1009,"volume":1832,"transactions":9,"vwap":1027},"2025-08-29",2748300,{"date":1834,"open":1103,"high":1319,"low":1075,"close":777,"change":323,"percent_change":1819,"volume":1835,"transactions":9,"vwap":777},"2025-08-28",578800,{"date":1837,"open":1003,"high":1075,"low":1838,"close":1008,"change":252,"percent_change":200,"volume":1839,"transactions":9,"vwap":1008},"2025-08-27",31.235,2056400,{"date":1841,"open":1032,"high":1375,"low":1015,"close":1027,"change":542,"percent_change":445,"volume":1842,"transactions":9,"vwap":1027},"2025-08-26",872800,{"date":1844,"open":1079,"high":765,"low":1020,"close":781,"change":333,"percent_change":302,"volume":1845,"transactions":9,"vwap":781},"2025-08-25",1447200,{"date":1847,"open":1079,"high":1848,"low":1057,"close":766,"change":562,"percent_change":1159,"volume":1849,"transactions":9,"vwap":766},"2025-08-22",31.629,1702800,{"date":1851,"open":817,"high":1032,"low":823,"close":972,"change":222,"percent_change":1053,"volume":1852,"transactions":9,"vwap":972},"2025-08-21",898900,{"date":1854,"open":1007,"high":1855,"low":817,"close":1075,"change":152,"percent_change":397,"volume":1856,"transactions":9,"vwap":1075},"2025-08-20",31.505,4188700,{"date":1858,"open":972,"high":1057,"low":972,"close":1020,"change":389,"percent_change":1058,"volume":1859,"transactions":9,"vwap":1020},"2025-08-19",341000,{"date":1861,"open":821,"high":1862,"low":800,"close":979,"change":655,"percent_change":656,"volume":1863,"transactions":9,"vwap":979},"2025-08-18",31.36,877100,{"date":1865,"open":1067,"high":1008,"low":1003,"close":972,"change":597,"percent_change":523,"volume":1866,"transactions":9,"vwap":972},"2025-08-15",769700,{"date":1868,"open":1145,"high":1145,"low":814,"close":792,"change":241,"percent_change":66,"volume":1869,"transactions":9,"vwap":792},"2025-08-14",360800,{"date":1871,"open":775,"high":1429,"low":775,"close":1140,"change":1519,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1140},"2025-08-13",0.79,890000,{"date":1875,"open":814,"high":1876,"low":817,"close":1103,"change":212,"percent_change":1301,"volume":1877,"transactions":9,"vwap":1103},"2025-08-12",31.508,401000,{"date":1879,"open":1145,"high":1880,"low":1881,"close":777,"change":152,"percent_change":397,"volume":1882,"transactions":9,"vwap":777},"2025-08-11",31.728,31.609,960600,{"date":1884,"open":1175,"high":1158,"low":766,"close":794,"change":212,"percent_change":1301,"volume":1885,"transactions":9,"vwap":794},"2025-08-08",146500,{"date":1887,"open":1403,"high":1420,"low":1141,"close":787,"change":542,"percent_change":445,"volume":1888,"transactions":9,"vwap":787},"2025-08-07",331900,{"date":1890,"open":1429,"high":1404,"low":1026,"close":1314,"change":112,"percent_change":571,"volume":1891,"transactions":9,"vwap":1314},"2025-08-06",1129600,{"date":1893,"open":1340,"high":1189,"low":1349,"close":1300,"change":506,"percent_change":1551,"volume":1894,"transactions":9,"vwap":1300},"2025-08-05",197200,{"date":1896,"open":1173,"high":1399,"low":1897,"close":1404,"change":345,"percent_change":89,"volume":1898,"transactions":9,"vwap":1404},"2025-08-04",31.723,1426600,{"date":1900,"open":1437,"high":1345,"low":1463,"close":1349,"change":1308,"percent_change":926,"volume":1901,"transactions":9,"vwap":1349},"2025-08-01",761700,{"date":1903,"open":792,"high":774,"low":1008,"close":1075,"change":152,"percent_change":397,"volume":1904,"transactions":9,"vwap":1075},"2025-07-31",1254900,{"date":1906,"open":1032,"high":781,"low":1907,"close":1020,"change":522,"percent_change":1033,"volume":1908,"transactions":9,"vwap":1020},"2025-07-30",31.355,383400,{"date":1910,"open":807,"high":794,"low":807,"close":794,"change":137,"percent_change":499,"volume":1911,"transactions":9,"vwap":794},"2025-07-29",382500,{"date":1913,"open":894,"high":1914,"low":901,"close":829,"change":570,"percent_change":73,"volume":1915,"transactions":9,"vwap":829},"2025-07-28",31.225,238900,{"date":1917,"open":750,"high":768,"low":973,"close":768,"change":473,"percent_change":96,"volume":1684,"transactions":9,"vwap":768},"2025-07-25",{"date":1919,"open":875,"high":802,"low":744,"close":829,"change":252,"percent_change":200,"volume":1920,"transactions":9,"vwap":829},"2025-07-24",214400,{"date":1922,"open":978,"high":823,"low":901,"close":809,"change":570,"percent_change":73,"volume":1923,"transactions":9,"vwap":809},"2025-07-23",272400,{"date":1925,"open":823,"high":1926,"low":1118,"close":972,"change":389,"percent_change":159,"volume":1927,"transactions":9,"vwap":972},"2025-07-22",31.405,204200,{"date":1929,"open":807,"high":971,"low":827,"close":894,"change":699,"percent_change":1930,"volume":1931,"transactions":9,"vwap":894},"2025-07-21",0.84,232300,{"date":1933,"open":1934,"high":900,"low":1935,"close":736,"change":22,"percent_change":473,"volume":1936,"transactions":9,"vwap":736},"2025-07-18",30.95,30.855,322100,{"date":1938,"open":861,"high":900,"low":856,"close":947,"change":752,"percent_change":753,"volume":1939,"transactions":9,"vwap":947},"2025-07-17",574500,{"date":1941,"open":736,"high":745,"low":1942,"close":910,"change":753,"percent_change":681,"volume":1943,"transactions":9,"vwap":910},"2025-07-16",30.56,2515500,{"date":1945,"open":901,"high":901,"low":889,"close":866,"change":446,"percent_change":1946,"volume":1947,"transactions":9,"vwap":866},"2025-07-15",-0.64,189200,{"date":1949,"open":875,"high":750,"low":1950,"close":745,"change":1021,"percent_change":570,"volume":1951,"transactions":9,"vwap":745},"2025-07-14",30.91,266300,{"date":1953,"open":1118,"high":823,"low":1954,"close":834,"change":424,"percent_change":1955,"volume":1956,"transactions":9,"vwap":834},"2025-07-11",31.021,-1.27,227000,{"date":1958,"open":1067,"high":1375,"low":768,"close":1075,"change":753,"percent_change":681,"volume":1959,"transactions":9,"vwap":1075},"2025-07-10",281600,{"date":1961,"open":1118,"high":1057,"low":1118,"close":1057,"change":463,"percent_change":1823,"volume":1962,"transactions":9,"vwap":1057},"2025-07-09",210500,{"date":1964,"open":744,"high":808,"low":749,"close":808,"change":252,"percent_change":200,"volume":1965,"transactions":9,"vwap":808},"2025-07-08",583000,{"date":1967,"open":1062,"high":1015,"low":757,"close":894,"change":852,"percent_change":1968,"volume":1969,"transactions":9,"vwap":894},"2025-07-07",-0.92,456800,{"date":1971,"open":1052,"high":1041,"low":1972,"close":1079,"change":522,"percent_change":1033,"volume":1973,"transactions":9,"vwap":1079},"2025-07-03",31.403,614600,{"date":1975,"open":1052,"high":1158,"low":781,"close":1158,"change":597,"percent_change":523,"volume":1976,"transactions":9,"vwap":1158},"2025-07-02",708000,{"date":1978,"open":1173,"high":1979,"low":775,"close":1172,"change":333,"percent_change":302,"volume":1980,"transactions":9,"vwap":1172},"2025-07-01",31.885,714400,{"date":1982,"open":1314,"high":1397,"low":775,"close":1198,"change":311,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1198},"2025-06-30",0.92,2035700,{"date":1986,"open":786,"high":1987,"low":766,"close":794,"change":522,"percent_change":1033,"volume":1988,"transactions":9,"vwap":794},"2025-06-27",31.845,285200,{"date":1990,"open":1145,"high":1429,"low":765,"close":1429,"change":82,"percent_change":498,"volume":1991,"transactions":9,"vwap":1429},"2025-06-26",359400,{"date":1993,"open":792,"high":777,"low":1020,"close":777,"change":344,"percent_change":322,"volume":1994,"transactions":9,"vwap":777},"2025-06-25",186200,{"date":1996,"open":966,"high":786,"low":1015,"close":1175,"change":323,"percent_change":1819,"volume":1997,"transactions":9,"vwap":1175},"2025-06-24",286200,{"date":1999,"open":1075,"high":1175,"low":1067,"close":1020,"change":397,"percent_change":902,"volume":2000,"transactions":9,"vwap":1020},"2025-06-23",311700,{"date":2002,"open":800,"high":1331,"low":901,"close":1062,"change":211,"percent_change":222,"volume":2003,"transactions":9,"vwap":1062},"2025-06-20",516900,{"date":2005,"open":1057,"high":2006,"low":2007,"close":972,"change":344,"percent_change":322,"volume":2008,"transactions":9,"vwap":972},"2025-06-18",31.485,31.255,2152700,{"date":2010,"open":896,"high":821,"low":835,"close":966,"change":1497,"percent_change":2011,"volume":2012,"transactions":9,"vwap":966},"2025-06-17",1.13,359900,{"date":2014,"open":894,"high":2015,"low":749,"close":749,"change":656,"percent_change":2016,"volume":2017,"transactions":9,"vwap":749},"2025-06-16",31.267,-0.83,192100,{"date":2019,"open":1862,"high":1032,"low":834,"close":823,"change":435,"percent_change":2020,"volume":2021,"transactions":9,"vwap":823},"2025-06-13",-0.95,430500,{"date":2023,"open":1079,"high":792,"low":2024,"close":792,"change":1497,"percent_change":2025,"volume":2026,"transactions":9,"vwap":792},"2025-06-12",31.339,1.12,306200,{"date":2028,"open":991,"high":2029,"low":759,"close":809,"change":1080,"percent_change":2030,"volume":2031,"transactions":9,"vwap":809},"2025-06-11",31.245,0.39,563600,{"date":2033,"open":829,"high":894,"low":1934,"close":991,"change":397,"percent_change":902,"volume":2034,"transactions":9,"vwap":991},"2025-06-10",405300,{"date":2036,"open":678,"high":2037,"low":678,"close":862,"change":152,"percent_change":397,"volume":2038,"transactions":9,"vwap":862},"2025-06-09",30.985,689100,{"date":2040,"open":759,"high":873,"low":849,"close":957,"change":1380,"percent_change":2041,"volume":2042,"transactions":9,"vwap":957},"2025-06-06",-1.18,452200,{"date":2044,"open":1862,"high":1086,"low":2045,"close":979,"change":542,"percent_change":445,"volume":2046,"transactions":9,"vwap":979},"2025-06-05",31.201,886800,{"date":2048,"open":991,"high":821,"low":885,"close":1003,"change":45,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1003},"2025-06-04",1.56,447000,{"date":2052,"open":879,"high":995,"low":2053,"close":678,"change":211,"percent_change":222,"volume":2054,"transactions":9,"vwap":678},"2025-06-03",30.755,389100,{"date":2056,"open":1950,"high":1934,"low":2057,"close":2058,"change":1053,"percent_change":2059,"volume":2031,"transactions":9,"vwap":2058},"2025-06-02",30.725,30.83,-1.31,{"date":2061,"open":1118,"high":768,"low":2062,"close":807,"change":322,"percent_change":803,"volume":2063,"transactions":9,"vwap":807},"2025-05-30",31.115,1272900,{"date":2065,"open":991,"high":802,"low":759,"close":800,"change":1519,"percent_change":2066,"volume":2067,"transactions":9,"vwap":800},"2025-05-29",0.81,499400,{"date":2069,"open":879,"high":874,"low":856,"close":879,"change":222,"percent_change":890,"volume":2070,"transactions":9,"vwap":879},"2025-05-28",563000,{"date":2072,"open":736,"high":2073,"low":910,"close":834,"change":1081,"percent_change":2074,"volume":2075,"transactions":9,"vwap":834},"2025-05-27",31.136,1.24,652800,{"date":2077,"open":677,"high":857,"low":625,"close":2078,"change":698,"percent_change":699,"volume":2079,"transactions":9,"vwap":2078},"2025-05-23",30.68,347100,{"date":2081,"open":936,"high":688,"low":430,"close":690,"change":82,"percent_change":137,"volume":2082,"transactions":9,"vwap":690},"2025-05-22",761300,{"date":2084,"open":722,"high":866,"low":2085,"close":689,"change":1164,"percent_change":273,"volume":2086,"transactions":9,"vwap":689},"2025-05-21",30.375,3630100,{"date":2088,"open":862,"high":875,"low":866,"close":956,"change":446,"percent_change":1946,"volume":2089,"transactions":9,"vwap":956},"2025-05-20",289900,{"date":2091,"open":2092,"high":1087,"low":677,"close":829,"change":434,"percent_change":852,"volume":2093,"transactions":9,"vwap":829},"2025-05-19",30.76,452500,{"date":2095,"open":1020,"high":1020,"low":1118,"close":802,"change":322,"percent_change":803,"volume":2096,"transactions":9,"vwap":802},"2025-05-16",214000,{"date":2098,"open":875,"high":1914,"low":1934,"close":809,"change":1124,"percent_change":132,"volume":2099,"transactions":9,"vwap":809},"2025-05-15",432000,{"date":2101,"open":759,"high":835,"low":947,"close":736,"change":522,"percent_change":868,"volume":2102,"transactions":9,"vwap":736},"2025-05-14",328500,{"date":2104,"open":894,"high":1118,"low":900,"close":973,"change":423,"percent_change":1176,"volume":2105,"transactions":9,"vwap":973},"2025-05-13",296400,{"date":2107,"open":802,"high":1013,"low":2108,"close":1118,"change":760,"percent_change":761,"volume":2109,"transactions":9,"vwap":1118},"2025-05-12",31.184,356800,{"date":2111,"open":1075,"high":765,"low":1008,"close":814,"change":22,"percent_change":473,"volume":2112,"transactions":9,"vwap":814},"2025-05-09",225800,{"date":2114,"open":1340,"high":1403,"low":1020,"close":1057,"change":769,"percent_change":770,"volume":2115,"transactions":9,"vwap":1057},"2025-05-08",3714900,{"date":2117,"open":1140,"high":1367,"low":1467,"close":1349,"change":82,"percent_change":498,"volume":2118,"transactions":9,"vwap":1349},"2025-05-07",267500,{"date":2120,"open":1032,"high":1158,"low":1085,"close":1158,"change":698,"percent_change":1519,"volume":2121,"transactions":9,"vwap":1158},"2025-05-06",215800,{"date":2123,"open":1031,"high":794,"low":1926,"close":765,"change":570,"percent_change":371,"volume":2124,"transactions":9,"vwap":765},"2025-05-05",254500,{"date":2126,"open":1467,"high":1172,"low":1488,"close":1467,"change":852,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1467},"2025-05-02",-0.91,435900,{"date":2130,"open":1727,"high":1727,"low":1420,"close":1184,"change":434,"percent_change":760,"volume":2131,"transactions":9,"vwap":1184},"2025-05-01",215700,{"date":2133,"open":1598,"high":1271,"low":1513,"close":1513,"change":890,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1513},"2025-04-30",-1.29,753400,{"date":2137,"open":1579,"high":1272,"low":1579,"close":1284,"change":1519,"percent_change":585,"volume":2138,"transactions":9,"vwap":1284},"2025-04-29",220100,{"date":2140,"open":1290,"high":2141,"low":1184,"close":1727,"change":473,"percent_change":1421,"volume":2142,"transactions":9,"vwap":1727},"2025-04-28",32.299,202600,{"date":2144,"open":1203,"high":1206,"low":1183,"close":1203,"change":562,"percent_change":1193,"volume":2145,"transactions":9,"vwap":1203},"2025-04-25",190500,{"date":181,"open":1429,"high":2147,"low":1467,"close":1496,"change":506,"percent_change":1551,"volume":2148,"transactions":9,"vwap":1496},31.898,266000]