[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHY":3,"homepage-market-summary":30,"stock-historical-SCHY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHY","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab International Dividend Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0255,1.264,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.4,31.43,31.515,31.3879,31.31,0.09,0.29,400361.411614,34.040001,27.74,585448.2931930956,58.1,1366,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},25.9,528395,192864121.591467,20.17,"2025-04-24",[184,187,197,208,218,225,236,247,257,267,277,287,297,307,315,324,333,343,353,362,371,381,391,401,410,420,429,439,447,457,467,476,486,495,503,510,519,527,535,545,553,560,567,573,580,587,593,600,607,614,621,631,640,650,660,669,677,687,695,705,712,720,727,732,738,745,752,759,764,772,778,783,789,796,804,810,816,823,828,834,838,843,846,852,856,864,868,872,878,883,889,892,899,905,908,911,915,919,923,928,931,935,939,943,948,953,959,964,969,974,978,984,989,995,1001,1007,1010,1015,1018,1022,1027,1031,1034,1038,1041,1045,1052,1057,1060,1067,1070,1076,1082,1089,1095,1102,1110,1116,1124,1130,1137,1141,1147,1153,1158,1161,1165,1171,1175,1181,1185,1190,1194,1200,1207,1213,1221,1225,1231,1236,1242,1247,1253,1258,1264,1270,1274,1278,1284,1290,1295,1299,1305,1311,1316,1323,1330,1338,1346,1353,1361,1367,1374,1381,1387,1393,1399,1403,1410,1414,1419,1425,1431,1437,1442,1446,1452,1456,1463,1470,1477,1483,1488,1496,1501,1505,1513,1518,1522,1529,1533,1538,1542,1548,1553,1561,1568,1575,1582,1589,1597,1603,1610,1618,1625,1631,1639,1645,1649,1655,1662,1669,1674,1681,1688,1695,1700,1706,1711,1716,1723,1726,1730,1736,1742,1748,1755,1762,1766,1772,1777,1784,1788,1794,1800,1805,1808,1814,1818,1826,1835,1840,1844,1847,1851,1855,1859,1863,1867,1875,1879,1883,1886,1890,1893,1898,1904,1907,1911,1916,1920,1924,1929,1933,1939,1944,1949,1953,1956,1960,1965,1971,1974,1981,1987,1994,2002,2009,2016,2024,2030,2037,2043,2047,2053,2059,2065,2068,2073,2079,2085,2091,2096,2101,2106,2111,2117,2122,2127,2131,2135,2139,2145,2152,2157,2163,2168,2171,2174,2177,2181,2187,2192,2196,2199,2202,2206,2208,2213,2218,2225,2229,2234,2237,2242,2247,2251,2255,2260,2266,2274,2280,2287,2295,2300,2306,2313,2319,2325,2331,2336,2341,2345,2351,2357],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},3461,31.4476,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",31.26,31.3676,31.1324,-0.01,-0.03,514360.698109,4788,31.2575,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",31.25,31.37,31.2,31.32,0.2,0.64,671014.655034,5089,31.2824,{"date":209,"open":202,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",31.3483,31.045,31.12,-0.28,-0.89,776005.672002,5966,31.1331,{"date":219,"open":220,"high":220,"low":200,"close":17,"change":213,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",31.67,-0.88,563891.809709,5541,31.5117,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",31.7,31.7276,31.52,31.68,-0.27,-0.85,802292.374627,6121,31.5976,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",31.98,32.08,31.87,31.95,-0.14,-0.44,665492.989823,5704,31.9785,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",31.97,32.09,31.91,0.08,0.25,501513.941215,5019,32.0116,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":22,"volume":264,"transactions":265,"vwap":266},"2026-09-24",32.03,32.109,31.9,32.01,0.03,396921.780862,4088,32.0083,{"date":268,"open":269,"high":270,"low":271,"close":238,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",32.11,32.1363,31.89,-0.76,-2.32,668496.27289,6174,32.0254,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":152,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",32.75,32.8,32.6319,32.74,0.12,440237.042625,3915,32.7226,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":38,"volume":294,"transactions":295,"vwap":296},"2026-09-21",32.76,32.83,32.641,32.7,0.19,491730.187811,5194,32.7143,{"date":298,"open":299,"high":300,"low":301,"close":299,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",32.51,32.525,32.4139,-0.33,-1,544926.179244,5967,32.4768,{"date":308,"open":309,"high":310,"low":280,"close":311,"change":107,"percent_change":88,"volume":312,"transactions":313,"vwap":314},"2026-09-17",32.85,32.8848,32.84,511829.981239,3619,32.8318,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":272,"volume":321,"transactions":322,"vwap":323},"2026-09-16",32.87,32.475,32.6,-0.25,670972.995374,5628,32.6981,{"date":325,"open":279,"high":326,"low":327,"close":309,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",32.88,32.735,-0.04,-0.12,396438.316731,4417,32.8215,{"date":334,"open":335,"high":336,"low":327,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",32.82,33.015,32.89,0.23,0.7,606665.374012,5761,32.911,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":22,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",32.77,32.8024,32.615,32.66,0.28,469946.655543,4450,32.6766,{"date":354,"open":348,"high":355,"low":356,"close":357,"change":329,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",32.685,32.545,32.57,-0.37,626797.409226,5432,32.608,{"date":363,"open":364,"high":364,"low":348,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",32.9,32.69,-0.26,-0.79,720317.567719,5288,32.7332,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",33.09,32.935,32.95,-0.29,-0.87,583508.815343,6301,33.0133,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":302,"volume":388,"transactions":389,"vwap":390},"2026-09-04",33.16,33.2999,33.11,33.24,-0.11,329617.161289,4171,33.2151,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":89,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",33.36,33.41,33.265,33.35,0.66,383304.184928,4065,33.3557,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":152,"percent_change":283,"volume":407,"transactions":408,"vwap":409},"2026-09-02",33.07,33.135,33.03,33.13,401988.255032,3733,33.0934,{"date":411,"open":412,"high":413,"low":414,"close":373,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",33.22,33.285,33.05,-0.13,-0.39,457280.599807,4763,33.1518,{"date":421,"open":422,"high":393,"low":423,"close":412,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",33.32,33.17,0.02,0.06,627373.874632,4387,33.2438,{"date":430,"open":431,"high":394,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",33.4,33.14,33.2,-0.1,-0.3,542681.848187,5490,33.237,{"date":440,"open":422,"high":422,"low":441,"close":442,"change":376,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",33.185,33.3,-0.86,568873.263422,6036,33.2746,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",33.71,33.58,33.59,-0.19,-0.56,567187.490471,4892,33.6331,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":82,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",33.62,33.795,33.575,33.78,0.42,701270.212333,5342,33.705,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":424,"percent_change":425,"volume":473,"transactions":474,"vwap":475},"2026-08-24",33.53,33.65,33.5,33.64,688473.374514,5550,33.6119,{"date":477,"open":478,"high":479,"low":480,"close":459,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",33.54,33.645,33.52,0.18,0.54,494880.586865,5051,33.61,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":192,"percent_change":193,"volume":492,"transactions":493,"vwap":494},"2026-08-20",33.45,33.55,33.405,33.44,614411.153272,4721,33.4718,{"date":496,"open":442,"high":497,"low":442,"close":488,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",33.4977,0.36,1.09,497469.229964,4119,33.4207,{"date":504,"open":406,"high":383,"low":505,"close":373,"change":22,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",33.06,0.27,556669.336337,4012,33.1191,{"date":511,"open":406,"high":383,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",32.945,33,-0.18,-0.54,876525.062406,6110,33.0129,{"date":520,"open":433,"high":521,"low":522,"close":523,"change":192,"percent_change":193,"volume":524,"transactions":525,"vwap":526},"2026-08-14",33.2262,33.125,33.18,402634.607119,3598,33.1643,{"date":528,"open":529,"high":433,"low":530,"close":529,"change":531,"percent_change":263,"volume":532,"transactions":533,"vwap":534},"2026-08-13",33.19,33.105,0.01,488327.999866,4483,33.1589,{"date":536,"open":537,"high":538,"low":539,"close":523,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",33.26,33.269,33.155,-0.15,-0.45,456675.072841,5086,33.1972,{"date":546,"open":547,"high":480,"low":548,"close":548,"change":242,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",33.49,33.33,-0.42,502933.542988,4773,33.4131,{"date":554,"open":488,"high":555,"low":396,"close":556,"change":112,"percent_change":73,"volume":557,"transactions":558,"vwap":559},"2026-08-10",33.6,33.47,879003.618901,6772,33.4361,{"date":561,"open":451,"high":562,"low":461,"close":472,"change":203,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",33.6726,0.6,740948.260428,5205,33.6188,{"date":568,"open":450,"high":450,"low":569,"close":491,"change":22,"percent_change":506,"volume":570,"transactions":571,"vwap":572},"2026-08-06",33.415,763884.784353,4754,33.4745,{"date":574,"open":480,"high":478,"low":396,"close":396,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",-0.16,-0.48,878639.881743,7286,33.4008,{"date":581,"open":491,"high":469,"low":582,"close":583,"change":82,"percent_change":463,"volume":584,"transactions":585,"vwap":586},"2026-08-04",33.365,33.51,888290.775851,6156,33.4598,{"date":588,"open":547,"high":469,"low":548,"close":589,"change":531,"percent_change":263,"volume":590,"transactions":591,"vwap":592},"2026-08-03",33.37,739982.418575,5703,33.3802,{"date":594,"open":595,"high":394,"low":596,"close":393,"change":575,"percent_change":576,"volume":597,"transactions":598,"vwap":599},"2026-07-31",33.29,33.12,1029213.611891,6746,33.3466,{"date":601,"open":431,"high":602,"low":396,"close":480,"change":253,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",33.535,0.75,950951.885403,4341,33.4728,{"date":608,"open":412,"high":609,"low":441,"close":610,"change":22,"percent_change":506,"volume":611,"transactions":612,"vwap":613},"2026-07-29",33.505,33.27,735970.489591,6428,33.2849,{"date":615,"open":616,"high":386,"low":616,"close":523,"change":96,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",32.96,1.56,754811.625571,4845,33.1649,{"date":622,"open":357,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",32.68,32.56,32.67,0.26,0.8,905649.377323,4778,32.6354,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":89,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",32.28,32.5,32.41,0.68,923480.684019,4671,32.4177,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":435,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",32.17,32.225,32.115,32.19,-0.92,815150.234986,4653,32.1595,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":481,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",32.55,32.6164,32.46,32.49,0.56,496377.711355,3162,32.5083,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":263,"percent_change":22,"volume":666,"transactions":667,"vwap":668},"2026-07-21",32.25,32.345,32.15,32.31,616951.373208,3368,32.3101,{"date":670,"open":671,"high":654,"low":672,"close":633,"change":366,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",32.4,32.255,-0.8,1256220.826384,5993,32.3367,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":82,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-17",32.44,32.625,32.435,32.54,0.43,1027241.597092,5246,32.5007,{"date":688,"open":664,"high":671,"low":689,"close":671,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",32.13,0.05,0.15,813326.523405,4789,32.3158,{"date":696,"open":697,"high":635,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",32.18,32.12,32.35,0.16,0.5,637865.424649,3879,32.2913,{"date":706,"open":707,"high":708,"low":697,"close":645,"change":22,"percent_change":349,"volume":709,"transactions":710,"vwap":711},"2026-07-14",32.3,32.38,617273.478356,3112,32.2376,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":424,"percent_change":425,"volume":717,"transactions":718,"vwap":719},"2026-07-13",32.2,32.3201,32.1,938488.021358,4336,32.1692,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":690,"percent_change":700,"volume":726,"transactions":9,"vwap":725},"2026-07-10",32.060001,32.148,32.0099983,32.080002,528500,{"date":728,"open":241,"high":725,"low":729,"close":730,"change":263,"percent_change":22,"volume":731,"transactions":9,"vwap":730},"2026-07-09",31.93,32.029999,463300,{"date":733,"open":241,"high":730,"low":734,"close":735,"change":575,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-08",31.835,32,-0.5,996900,{"date":739,"open":740,"high":708,"low":741,"close":742,"change":743,"percent_change":81,"volume":744,"transactions":9,"vwap":742},"2026-07-07",32.29,32.105,32.16,0.11,444300,{"date":746,"open":747,"high":747,"low":271,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-06",32.07,32.049999,-0.02,-0.06,703000,{"date":753,"open":729,"high":754,"low":755,"close":747,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":747},"2026-07-02",32.145,31.92,0.61,1.94,553000,{"date":760,"open":17,"high":229,"low":761,"close":762,"change":231,"percent_change":232,"volume":763,"transactions":9,"vwap":762},"2026-07-01",31.361,31.46,477200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":415,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-30",31.72,31.75,31.61,31.73,-0.41,705900,{"date":773,"open":767,"high":774,"low":775,"close":774,"change":283,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",31.86,31.725,0.38,794800,{"date":779,"open":220,"high":734,"low":780,"close":781,"change":252,"percent_change":253,"volume":782,"transactions":9,"vwap":781},"2026-06-26",31.66,31.74,529000,{"date":784,"open":768,"high":785,"low":786,"close":780,"change":107,"percent_change":787,"volume":788,"transactions":9,"vwap":780},"2026-06-25",31.745,31.56,0.76,853700,{"date":790,"open":791,"high":792,"low":793,"close":791,"change":416,"percent_change":794,"volume":795,"transactions":9,"vwap":791},"2026-06-24",31.42,31.48,31.345,-1.23,552900,{"date":797,"open":798,"high":251,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",31.84,31.8,31.81,-0.07,-0.22,382600,{"date":805,"open":806,"high":238,"low":807,"close":806,"change":808,"percent_change":213,"volume":809,"transactions":9,"vwap":806},"2026-06-22",31.88,31.855,-0.09,584000,{"date":811,"open":269,"high":812,"low":813,"close":249,"change":376,"percent_change":814,"volume":815,"transactions":9,"vwap":249},"2026-06-18",32.14,31.94,-0.9,816100,{"date":817,"open":818,"high":818,"low":645,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-17",32.71,32.26,-0.47,-1.44,661400,{"date":824,"open":825,"high":311,"low":292,"close":826,"change":700,"percent_change":52,"volume":827,"transactions":9,"vwap":826},"2026-06-16",32.72,32.73,609900,{"date":829,"open":345,"high":830,"low":831,"close":357,"change":112,"percent_change":832,"volume":833,"transactions":9,"vwap":357},"2026-06-15",32.81,32.555,-0.52,767800,{"date":835,"open":348,"high":280,"low":836,"close":282,"change":252,"percent_change":107,"volume":837,"transactions":9,"vwap":282},"2026-06-12",32.59,406800,{"date":839,"open":699,"high":826,"low":840,"close":348,"change":38,"percent_change":841,"volume":842,"transactions":9,"vwap":348},"2026-06-11",32.22,1.81,370900,{"date":844,"open":689,"high":740,"low":722,"close":725,"change":192,"percent_change":193,"volume":845,"transactions":9,"vwap":725},"2026-06-10",321600,{"date":847,"open":742,"high":848,"low":849,"close":250,"change":338,"percent_change":850,"volume":851,"transactions":9,"vwap":250},"2026-06-09",32.209,31.82,0.72,430200,{"date":853,"open":238,"high":854,"low":849,"close":774,"change":263,"percent_change":22,"volume":855,"transactions":9,"vwap":774},"2026-06-08",32.040001,430500,{"date":857,"open":269,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",32.179,31.76,31.83,-0.35,-1.09,491700,{"date":865,"open":819,"high":866,"low":698,"close":697,"change":481,"percent_change":656,"volume":867,"transactions":9,"vwap":697},"2026-06-04",32.265,290900,{"date":869,"open":725,"high":664,"low":238,"close":735,"change":435,"percent_change":870,"volume":871,"transactions":9,"vwap":735},"2026-06-03",-0.93,894200,{"date":873,"open":874,"high":875,"low":876,"close":707,"change":425,"percent_change":293,"volume":877,"transactions":9,"vwap":707},"2026-06-02",32.27,32.34,32.23,449500,{"date":879,"open":642,"high":880,"low":748,"close":881,"change":808,"percent_change":213,"volume":882,"transactions":9,"vwap":881},"2026-06-01",32.32,32.24,500800,{"date":884,"open":885,"high":886,"low":874,"close":887,"change":193,"percent_change":808,"volume":888,"transactions":9,"vwap":887},"2026-05-29",32.36,32.455,32.33,411800,{"date":890,"open":875,"high":681,"low":662,"close":885,"change":801,"percent_change":802,"volume":891,"transactions":9,"vwap":885},"2026-05-28",350500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":328,"percent_change":329,"volume":898,"transactions":9,"vwap":897},"2026-05-27",32.45,32.505,32.375,32.43,431700,{"date":900,"open":319,"high":901,"low":902,"close":903,"change":152,"percent_change":283,"volume":904,"transactions":9,"vwap":903},"2026-05-26",32.676,32.42,32.47,634300,{"date":906,"open":634,"high":895,"low":896,"close":897,"change":320,"percent_change":272,"volume":907,"transactions":9,"vwap":897},"2026-05-22",371800,{"date":909,"open":894,"high":279,"low":885,"close":623,"change":263,"percent_change":22,"volume":910,"transactions":9,"vwap":623},"2026-05-21",277200,{"date":912,"open":897,"high":365,"low":699,"close":913,"change":107,"percent_change":88,"volume":914,"transactions":9,"vwap":913},"2026-05-20",32.65,318500,{"date":916,"open":903,"high":652,"low":917,"close":635,"change":808,"percent_change":213,"volume":918,"transactions":9,"vwap":635},"2026-05-19",32.37,409700,{"date":920,"open":874,"high":921,"low":874,"close":634,"change":701,"percent_change":617,"volume":922,"transactions":9,"vwap":634},"2026-05-18",32.53,491300,{"date":924,"open":925,"high":269,"low":926,"close":735,"change":435,"percent_change":870,"volume":927,"transactions":9,"vwap":735},"2026-05-15",32.099998,31.935,439800,{"date":929,"open":699,"high":897,"low":707,"close":707,"change":328,"percent_change":329,"volume":930,"transactions":9,"vwap":707},"2026-05-14",397400,{"date":932,"open":881,"high":875,"low":933,"close":875,"change":424,"percent_change":425,"volume":934,"transactions":9,"vwap":875},"2026-05-13",32.137,339800,{"date":936,"open":742,"high":875,"low":937,"close":880,"change":749,"percent_change":750,"volume":938,"transactions":9,"vwap":880},"2026-05-12",32.103,365900,{"date":940,"open":887,"high":941,"low":707,"close":875,"change":700,"percent_change":701,"volume":942,"transactions":9,"vwap":875},"2026-05-11",32.445,510600,{"date":944,"open":697,"high":714,"low":945,"close":697,"change":946,"percent_change":102,"volume":947,"transactions":9,"vwap":697},"2026-05-08",32.084999,0.17,678800,{"date":949,"open":671,"high":950,"low":724,"close":724,"change":832,"percent_change":951,"volume":952,"transactions":9,"vwap":724},"2026-05-07",32.469,-1.6,497300,{"date":954,"open":894,"high":955,"low":681,"close":921,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":921},"2026-05-06",32.575,0.4,1.24,566700,{"date":960,"open":730,"high":642,"low":961,"close":689,"change":23,"percent_change":962,"volume":963,"transactions":9,"vwap":689},"2026-05-05",31.975,0.91,360700,{"date":965,"open":748,"high":966,"low":781,"close":798,"change":453,"percent_change":967,"volume":968,"transactions":9,"vwap":798},"2026-05-04",32.075001,-1.73,545300,{"date":970,"open":679,"high":836,"low":971,"close":671,"change":972,"percent_change":972,"volume":973,"transactions":9,"vwap":671},"2026-05-01",32.385,0,387400,{"date":975,"open":730,"high":654,"low":730,"close":671,"change":850,"percent_change":976,"volume":977,"transactions":9,"vwap":671},"2026-04-30",2.27,514200,{"date":979,"open":980,"high":261,"low":981,"close":230,"change":736,"percent_change":982,"volume":983,"transactions":9,"vwap":230},"2026-04-29",31.815,31.59,-1.55,490100,{"date":985,"open":689,"high":986,"low":987,"close":697,"change":263,"percent_change":22,"volume":988,"transactions":9,"vwap":697},"2026-04-28",32.205,32.054001,393400,{"date":990,"open":633,"high":875,"low":991,"close":664,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":664},"2026-04-27",32.135,-0.185,-0.57,508700,{"date":996,"open":875,"high":997,"low":986,"close":998,"change":999,"percent_change":690,"volume":1000,"transactions":9,"vwap":998},"2026-04-24",32.39,32.335,0.015,650900,{"date":1002,"open":885,"high":1003,"low":1004,"close":880,"change":242,"percent_change":1005,"volume":1006,"transactions":9,"vwap":880},"2026-04-23",32.485,32.042,-0.43,565800,{"date":1008,"open":357,"high":357,"low":885,"close":654,"change":743,"percent_change":81,"volume":1009,"transactions":9,"vwap":654},"2026-04-22",775500,{"date":1011,"open":345,"high":1012,"low":887,"close":699,"change":576,"percent_change":1013,"volume":1014,"transactions":9,"vwap":699},"2026-04-21",32.78,-1.46,465500,{"date":1016,"open":818,"high":311,"low":365,"close":290,"change":263,"percent_change":22,"volume":1017,"transactions":9,"vwap":290},"2026-04-20",513400,{"date":1019,"open":326,"high":1020,"low":1012,"close":280,"change":22,"percent_change":349,"volume":1021,"transactions":9,"vwap":280},"2026-04-17",32.925,578500,{"date":1023,"open":1024,"high":280,"low":1025,"close":818,"change":972,"percent_change":972,"volume":1026,"transactions":9,"vwap":818},"2026-04-16",32.79,32.61,474700,{"date":1028,"open":289,"high":1024,"low":623,"close":818,"change":575,"percent_change":1029,"volume":1030,"transactions":9,"vwap":818},"2026-04-15",-0.49,709900,{"date":1032,"open":309,"high":337,"low":1012,"close":317,"change":263,"percent_change":22,"volume":1033,"transactions":9,"vwap":317},"2026-04-14",448600,{"date":1035,"open":903,"high":1036,"low":894,"close":311,"change":293,"percent_change":38,"volume":1037,"transactions":9,"vwap":311},"2026-04-13",32.86,476100,{"date":1039,"open":1012,"high":1012,"low":624,"close":913,"change":328,"percent_change":329,"volume":1040,"transactions":9,"vwap":913},"2026-04-10",377900,{"date":1042,"open":652,"high":1043,"low":655,"close":365,"change":425,"percent_change":481,"volume":1044,"transactions":9,"vwap":365},"2026-04-09",32.796,857800,{"date":1046,"open":1025,"high":1047,"low":897,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-08",32.635,32.63,0.57,1.78,678500,{"date":1053,"open":1054,"high":741,"low":1055,"close":722,"change":263,"percent_change":22,"volume":1056,"transactions":9,"vwap":722},"2026-04-07",31.96,31.734,516400,{"date":1058,"open":735,"high":966,"low":755,"close":730,"change":700,"percent_change":701,"volume":1059,"transactions":9,"vwap":730},"2026-04-06",694100,{"date":1061,"open":786,"high":1062,"low":1063,"close":240,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":240},"2026-04-02",31.905,31.49,0.13,0.41,520400,{"date":1068,"open":767,"high":240,"low":981,"close":781,"change":252,"percent_change":253,"volume":1069,"transactions":9,"vwap":781},"2026-04-01",621000,{"date":1071,"open":791,"high":1072,"low":1073,"close":780,"change":563,"percent_change":1074,"volume":1075,"transactions":9,"vwap":780},"2026-03-31",31.675,31.225,1.93,442400,{"date":1077,"open":1078,"high":199,"low":1079,"close":1078,"change":506,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-30",31.059999,30.954,0.88,534400,{"date":1083,"open":1084,"high":211,"low":1085,"close":1086,"change":387,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-27",30.86,30.725,30.79,-0.36,501200,{"date":1090,"open":1078,"high":1091,"low":1092,"close":1093,"change":213,"percent_change":814,"volume":1094,"transactions":9,"vwap":1093},"2026-03-26",31.22,30.881,30.9,449000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":946,"percent_change":159,"volume":1101,"transactions":9,"vwap":1100},"2026-03-25",31.21,31.275,31.025,31.18,1017100,{"date":1103,"open":1093,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-24",31.16,30.85,31.01,-0.21,-0.67,1115600,{"date":1111,"open":1112,"high":792,"low":1113,"close":1091,"change":776,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1091},"2026-03-23",31.14,30.955,1.23,1032200,{"date":1117,"open":202,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-20",31.375,30.71,30.84,-0.66,-2.1,1007900,{"date":1125,"open":201,"high":768,"low":1126,"close":1127,"change":743,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-19",31.132,31.5,0.35,609200,{"date":1131,"open":859,"high":1132,"low":1133,"close":1134,"change":1121,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-18",31.79,31.365,31.39,-2.06,753900,{"date":1138,"open":689,"high":1139,"low":724,"close":748,"change":338,"percent_change":850,"volume":1140,"transactions":9,"vwap":748},"2026-03-17",32.165,410700,{"date":1142,"open":227,"high":729,"low":1143,"close":849,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":849},"2026-03-16",31.674,0.44,1.4,582600,{"date":1148,"open":766,"high":1149,"low":21,"close":1150,"change":1151,"percent_change":320,"volume":1152,"transactions":9,"vwap":1150},"2026-03-13",31.795,31.38,-0.08,549200,{"date":1154,"open":1155,"high":1155,"low":1150,"close":762,"change":770,"percent_change":1156,"volume":1157,"transactions":9,"vwap":762},"2026-03-12",31.64,-1.29,632900,{"date":1159,"open":798,"high":755,"low":220,"close":240,"change":801,"percent_change":802,"volume":1160,"transactions":9,"vwap":240},"2026-03-11",722100,{"date":1162,"open":854,"high":1163,"low":1062,"close":813,"change":193,"percent_change":808,"volume":1164,"transactions":9,"vwap":813},"2026-03-10",32.316,1281000,{"date":1166,"open":17,"high":1167,"low":1168,"close":249,"change":1169,"percent_change":397,"volume":1170,"transactions":9,"vwap":249},"2026-03-09",32.055,31.222,0.21,1150000,{"date":1172,"open":762,"high":734,"low":1173,"close":859,"change":387,"percent_change":861,"volume":1174,"transactions":9,"vwap":859},"2026-03-06",31.386,791700,{"date":1176,"open":698,"high":876,"low":1177,"close":240,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":240},"2026-03-05",31.645,-0.73,-2.24,768800,{"date":1182,"open":1183,"high":1025,"low":917,"close":319,"change":700,"percent_change":52,"volume":1184,"transactions":9,"vwap":319},"2026-03-04",32.48,683600,{"date":1186,"open":819,"high":634,"low":1187,"close":679,"change":870,"percent_change":1188,"volume":1189,"transactions":9,"vwap":679},"2026-03-03",31.877,-2.79,1297600,{"date":1191,"open":396,"high":547,"low":529,"close":589,"change":453,"percent_change":1192,"volume":1193,"transactions":9,"vwap":589},"2026-03-02",-1.65,1013800,{"date":1195,"open":1196,"high":25,"low":1197,"close":1198,"change":481,"percent_change":102,"volume":1199,"transactions":9,"vwap":1198},"2026-02-27",33.9,33.83,33.93,965600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":242,"percent_change":770,"volume":1206,"transactions":9,"vwap":1205},"2026-02-26",33.79,33.8,33.612,33.75,484800,{"date":1208,"open":1205,"high":1209,"low":1210,"close":1211,"change":293,"percent_change":656,"volume":1212,"transactions":9,"vwap":1211},"2026-02-25",33.925,33.73,33.89,873600,{"date":1214,"open":1215,"high":1216,"low":450,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-24",33.63,33.735,33.7,0.1,0.3,725600,{"date":1222,"open":450,"high":1223,"low":609,"close":555,"change":82,"percent_change":463,"volume":1224,"transactions":9,"vwap":555},"2026-02-23",33.67,759900,{"date":1226,"open":423,"high":1227,"low":1228,"close":1227,"change":349,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-20",33.46,33.145,0.84,841000,{"date":1232,"open":1233,"high":523,"low":1234,"close":523,"change":434,"percent_change":435,"volume":1235,"transactions":9,"vwap":523},"2026-02-19",33.049999,32.94,753100,{"date":1237,"open":1238,"high":491,"low":1239,"close":1240,"change":808,"percent_change":231,"volume":1241,"transactions":9,"vwap":1240},"2026-02-18",33.43,33.21,33.28,730200,{"date":1243,"open":412,"high":1244,"low":1245,"close":589,"change":82,"percent_change":463,"volume":1246,"transactions":9,"vwap":589},"2026-02-17",33.39,33.064999,792600,{"date":1248,"open":385,"high":1249,"low":1250,"close":1251,"change":691,"percent_change":59,"volume":1252,"transactions":9,"vwap":1251},"2026-02-13",33.266,32.97,33.23,526100,{"date":1254,"open":1240,"high":442,"low":1255,"close":1256,"change":376,"percent_change":377,"volume":1257,"transactions":9,"vwap":1256},"2026-02-12",33.0050011,33.080002,942600,{"date":1259,"open":433,"high":431,"low":1260,"close":589,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":589},"2026-02-11",33.142,0.39,1.18,852000,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":972,"percent_change":972,"volume":1269,"transactions":9,"vwap":1268},"2026-02-10",33.040001,32.917,32.98,872200,{"date":1271,"open":317,"high":513,"low":1272,"close":1268,"change":293,"percent_change":38,"volume":1273,"transactions":9,"vwap":1268},"2026-02-09",32.805,975100,{"date":1275,"open":836,"high":1024,"low":836,"close":1024,"change":102,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1024},"2026-02-06",1.64,795300,{"date":1279,"open":881,"high":1280,"low":1281,"close":819,"change":1282,"percent_change":172,"volume":1283,"transactions":9,"vwap":819},"2026-02-05",32.395,32.187,-0.23,793100,{"date":1285,"open":1286,"high":1025,"low":1287,"close":655,"change":683,"percent_change":1288,"volume":1289,"transactions":9,"vwap":655},"2026-02-04",32.52,32.361,1.34,825000,{"date":1291,"open":781,"high":722,"low":227,"close":722,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":722},"2026-02-03",0.37,1.17,867900,{"date":1296,"open":786,"high":766,"low":786,"close":1297,"change":107,"percent_change":787,"volume":1298,"transactions":9,"vwap":1297},"2026-02-02",31.69,1091700,{"date":1300,"open":768,"high":1301,"low":1302,"close":1303,"change":213,"percent_change":221,"volume":1304,"transactions":9,"vwap":1303},"2026-01-30",31.65,31.29,31.45,682700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":769,"change":1261,"percent_change":957,"volume":1310,"transactions":9,"vwap":769},"2026-01-29",31.78,31.845,31.455,788700,{"date":1312,"open":1313,"high":17,"low":1314,"close":1313,"change":376,"percent_change":646,"volume":1315,"transactions":9,"vwap":1313},"2026-01-28",31.34,31.19,717100,{"date":1317,"open":1318,"high":1319,"low":21,"close":1320,"change":756,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-27",31.33,31.635,31.63,1.97,741300,{"date":1324,"open":1325,"high":212,"low":1326,"close":1327,"change":203,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-26",31,30.98,31.02,0.65,674100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1333},"2026-01-23",30.5,30.82,30.452,0.31,1.02,583700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":107,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-22",30.46,30.545,30.41,30.51,0.79,389600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1169,"percent_change":339,"volume":1352,"transactions":9,"vwap":1351},"2026-01-21",30.19,30.315,30.055,30.27,725200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":575,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-20",30.09,30.18,30.021,30.059999,-0.53,499900,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":531,"percent_change":263,"volume":1366,"transactions":9,"vwap":1365},"2026-01-16",30.24,30.125,30.22,412800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":387,"percent_change":1087,"volume":1373,"transactions":9,"vwap":1372},"2026-01-15",30.26,30.29,30.185,30.21,605600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1219,"percent_change":175,"volume":1380,"transactions":9,"vwap":1379},"2026-01-14",30.12,30.325,30.11,30.32,830900,{"date":1382,"open":1358,"high":1358,"low":1383,"close":1384,"change":514,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-13",29.95,30.02,-0.6,1113300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":946,"percent_change":1049,"volume":1392,"transactions":9,"vwap":1390},"2026-01-12",30.1,30.2,30.07,591500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":328,"percent_change":415,"volume":1398,"transactions":9,"vwap":1396},"2026-01-09",29.93,30.030001,29.9,492400,{"date":1400,"open":1395,"high":1391,"low":1401,"close":1391,"change":252,"percent_change":506,"volume":1402,"transactions":9,"vwap":1391},"2026-01-08",29.902,431400,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":750,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-07",30.049999,29.96,29.99,-0.2,448400,{"date":1411,"open":1348,"high":1412,"low":1405,"close":1405,"change":328,"percent_change":415,"volume":1413,"transactions":9,"vwap":1405},"2026-01-06",30.246,652900,{"date":1415,"open":1416,"high":1355,"low":1417,"close":1355,"change":690,"percent_change":946,"volume":1418,"transactions":9,"vwap":1355},"2026-01-05",29.89,29.79,715000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":89,"percent_change":88,"volume":1424,"transactions":9,"vwap":1422},"2026-01-02",29.97,30.040001,29.915,706800,{"date":1426,"open":1416,"high":1416,"low":1427,"close":1428,"change":329,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-12-31",29.8,29.82,-0.4,315600,{"date":1432,"open":1433,"high":1434,"low":1395,"close":1435,"change":743,"percent_change":1292,"volume":1436,"transactions":9,"vwap":1435},"2025-12-30",29.98,30,29.94,362900,{"date":1438,"open":1439,"high":1397,"low":1427,"close":1440,"change":415,"percent_change":1005,"volume":1441,"transactions":9,"vwap":1440},"2025-12-29",29.86,29.83,980700,{"date":1443,"open":1433,"high":1434,"low":1444,"close":1406,"change":263,"percent_change":1218,"volume":1445,"transactions":9,"vwap":1406},"2025-12-26",29.91,299800,{"date":1447,"open":1444,"high":1448,"low":1449,"close":1395,"change":424,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1395},"2025-12-24",29.939,29.905,0.07,218700,{"date":1453,"open":1417,"high":1454,"low":1417,"close":1444,"change":89,"percent_change":88,"volume":1455,"transactions":9,"vwap":1444},"2025-12-23",29.92,375400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":691,"percent_change":96,"volume":1462,"transactions":9,"vwap":1461},"2025-12-22",29.61,29.715,29.59,29.69,381400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":425,"percent_change":203,"volume":1469,"transactions":9,"vwap":1468},"2025-12-19",29.5,29.625,29.481,29.54,343800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1218,"percent_change":81,"volume":1476,"transactions":9,"vwap":1475},"2025-12-18",29.51,29.578,29.405,29.48,285200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1481,"change":329,"percent_change":770,"volume":1482,"transactions":9,"vwap":1481},"2025-12-17",29.49,29.519,29.38,347800,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1465,"change":242,"percent_change":820,"volume":1487,"transactions":9,"vwap":1465},"2025-12-16",29.66,29.435,616700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1169,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-15",29.65,29.67,29.55,29.64,0.71,522500,{"date":1497,"open":1468,"high":1468,"low":1498,"close":1499,"change":575,"percent_change":515,"volume":1500,"transactions":9,"vwap":1499},"2025-12-12",29.325,29.43,358200,{"date":1502,"open":1479,"high":1503,"low":1479,"close":1460,"change":514,"percent_change":1385,"volume":1504,"transactions":9,"vwap":1460},"2025-12-11",29.637,356800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1128,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-10",29.56,29.776,29.531,29.77,1.19,409300,{"date":1514,"open":1475,"high":1515,"low":1516,"close":1516,"change":972,"percent_change":972,"volume":1517,"transactions":9,"vwap":1516},"2025-12-09",29.53,29.42,330300,{"date":1519,"open":1465,"high":1465,"low":1520,"close":1516,"change":328,"percent_change":242,"volume":1521,"transactions":9,"vwap":1516},"2025-12-08",29.36,367900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":415,"percent_change":243,"volume":1528,"transactions":9,"vwap":1527},"2025-12-05",29.57,29.606,29.45,29.46,511800,{"date":1530,"open":1531,"high":1531,"low":1515,"close":1460,"change":531,"percent_change":263,"volume":1532,"transactions":9,"vwap":1460},"2025-12-04",29.68,494200,{"date":1534,"open":1535,"high":1460,"low":1475,"close":1536,"change":1218,"percent_change":81,"volume":1537,"transactions":9,"vwap":1536},"2025-12-03",29.52,29.58,324900,{"date":1539,"open":1526,"high":1465,"low":1540,"close":1475,"change":700,"percent_change":159,"volume":1541,"transactions":9,"vwap":1475},"2025-12-02",29.365,392200,{"date":1543,"open":1499,"high":1544,"low":1545,"close":1546,"change":575,"percent_change":515,"volume":1547,"transactions":9,"vwap":1546},"2025-12-01",29.47,29.315,29.32,427200,{"date":1549,"open":1550,"high":1475,"low":1551,"close":1475,"change":1450,"percent_change":107,"volume":1552,"transactions":9,"vwap":1475},"2025-11-28",29.33,29.326,201900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":349,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-26",29.25,29.455,29.234,29.41,0.96,344900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":81,"percent_change":1262,"volume":1567,"transactions":9,"vwap":1566},"2025-11-25",28.95,29.18,28.91,29.13,308200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":750,"percent_change":1107,"volume":1574,"transactions":9,"vwap":1573},"2025-11-24",28.8,28.85,28.705,28.79,360800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1571,"change":1144,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1571},"2025-11-21",28.62,28.87,28.607,1.55,509500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1586,"change":213,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-20",28.77,28.78,28.41,-0.98,495300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":112,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-19",28.75,28.82,28.61,28.69,-0.59,510000,{"date":1598,"open":1584,"high":1599,"low":1600,"close":1601,"change":531,"percent_change":263,"volume":1602,"transactions":9,"vwap":1601},"2025-11-18",28.9,28.694,28.86,533400,{"date":1604,"open":1605,"high":1606,"low":1585,"close":1571,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1571},"2025-11-17",28.99,29.056,-0.24,-0.83,700000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":112,"volume":1617,"transactions":9,"vwap":1615},"2025-11-14",29.040001,29.121,29.02,29.09,-0.05,370100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":329,"percent_change":770,"volume":1624,"transactions":9,"vwap":1623},"2025-11-13",29.26,29.3,29.12,29.14,1103600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1620,"change":152,"percent_change":82,"volume":1630,"transactions":9,"vwap":1620},"2025-11-12",29.19,29.295,29.165,506400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1292,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-11",29.08,29.24,29.049999,29.22,1.28,422100,{"date":1640,"open":1641,"high":1571,"low":1642,"close":1571,"change":1169,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1571},"2025-11-10",28.7,28.64,0.73,508900,{"date":1646,"open":1586,"high":1642,"low":1647,"close":1642,"change":946,"percent_change":563,"volume":1648,"transactions":9,"vwap":1642},"2025-11-07",28.35,340800,{"date":1650,"open":1586,"high":1651,"low":1652,"close":1653,"change":82,"percent_change":52,"volume":1654,"transactions":9,"vwap":1653},"2025-11-06",28.506,28.385,28.47,369000,{"date":1656,"open":1657,"high":1647,"low":1658,"close":1659,"change":338,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-05",28.22,28.198,28.33,0.82,346300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":329,"percent_change":1005,"volume":1668,"transactions":9,"vwap":1667},"2025-11-04",28.040001,28.195,28,28.1,351000,{"date":1670,"open":1657,"high":1671,"low":1672,"close":1657,"change":750,"percent_change":1107,"volume":1673,"transactions":9,"vwap":1657},"2025-11-03",28.226,28.111,516200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":329,"percent_change":549,"volume":1680,"transactions":9,"vwap":1679},"2025-10-31",28.27,28.31,28.212,28.28,432700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":328,"percent_change":242,"volume":1687,"transactions":9,"vwap":1686},"2025-10-30",28.26,28.45,28.255,28.4,743200,{"date":1689,"open":1642,"high":1690,"low":1691,"close":1692,"change":1408,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-29",28.65,28.36,28.44,-0.7,419600,{"date":1696,"open":1697,"high":1594,"low":1698,"close":1642,"change":690,"percent_change":946,"volume":1699,"transactions":9,"vwap":1642},"2025-10-28",28.59,28.52,605000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1697,"change":82,"percent_change":52,"volume":1705,"transactions":9,"vwap":1697},"2025-10-27",28.57,28.6,28.5,571000,{"date":1707,"open":1653,"high":1708,"low":1709,"close":1684,"change":1151,"percent_change":213,"volume":1710,"transactions":9,"vwap":1684},"2025-10-24",28.49,28.42,257500,{"date":1712,"open":1586,"high":1713,"low":1586,"close":1713,"change":293,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-23",28.53,0.67,323100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":283,"percent_change":683,"volume":1722,"transactions":9,"vwap":1721},"2025-10-22",28.25,28.387,28.23,28.34,366500,{"date":1724,"open":1721,"high":1721,"low":1657,"close":1657,"change":1408,"percent_change":1693,"volume":1725,"transactions":9,"vwap":1657},"2025-10-21",305600,{"date":1727,"open":1721,"high":1709,"low":1728,"close":1709,"change":1450,"percent_change":253,"volume":1729,"transactions":9,"vwap":1709},"2025-10-20",28.314,306400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1647,"change":1064,"percent_change":137,"volume":1735,"transactions":9,"vwap":1647},"2025-10-17",28.21,28.37,28.16,349800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1657,"change":700,"percent_change":1049,"volume":1741,"transactions":9,"vwap":1657},"2025-10-16",28.18,28.3,28.098,289100,{"date":1743,"open":1744,"high":1667,"low":1745,"close":1746,"change":152,"percent_change":82,"volume":1747,"transactions":9,"vwap":1746},"2025-10-15",28.01,27.91,28.059999,389000,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":481,"percent_change":1328,"volume":1754,"transactions":9,"vwap":1753},"2025-10-14",27.79,28.07,27.76,28.02,300500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":425,"percent_change":89,"volume":1761,"transactions":9,"vwap":1760},"2025-10-13",27.82,27.9,27.78,27.84,265800,{"date":1763,"open":1664,"high":1764,"low":26,"close":1759,"change":540,"percent_change":515,"volume":1765,"transactions":9,"vwap":1759},"2025-10-10",28.049999,527800,{"date":1767,"open":1768,"high":1738,"low":1769,"close":1770,"change":750,"percent_change":1107,"volume":1771,"transactions":9,"vwap":1770},"2025-10-09",28.17,27.895,27.93,261800,{"date":1773,"open":1664,"high":1664,"low":1774,"close":1775,"change":424,"percent_change":1450,"volume":1776,"transactions":9,"vwap":1775},"2025-10-08",27.94,27.99,237900,{"date":1778,"open":1775,"high":1779,"low":1780,"close":1781,"change":808,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-07",28.014999,27.936,27.97,-0.32,334600,{"date":1785,"open":1746,"high":1786,"low":1753,"close":1746,"change":434,"percent_change":1087,"volume":1787,"transactions":9,"vwap":1746},"2025-10-06",28.105,325200,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1734,"change":22,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1734},"2025-10-03",28.08,28.2,0.32,324100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1751,"change":750,"percent_change":1107,"volume":1799,"transactions":9,"vwap":1751},"2025-10-02",28.09,28.118,27.95,355600,{"date":1801,"open":1753,"high":1802,"low":1753,"close":1803,"change":293,"percent_change":636,"volume":1804,"transactions":9,"vwap":1803},"2025-10-01",28.19,28.13,421800,{"date":1806,"open":1750,"high":1781,"low":1750,"close":1774,"change":252,"percent_change":23,"volume":1807,"transactions":9,"vwap":1774},"2025-09-30",385500,{"date":1809,"open":1810,"high":1811,"low":1759,"close":1812,"change":1218,"percent_change":498,"volume":1813,"transactions":9,"vwap":1812},"2025-09-29",27.83,27.865,27.86,498700,{"date":1815,"open":1816,"high":1750,"low":1816,"close":1752,"change":1169,"percent_change":787,"volume":1817,"transactions":9,"vwap":1752},"2025-09-26",27.69,618700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":861,"volume":1825,"transactions":9,"vwap":1823},"2025-09-25",27.59,27.631,27.455,27.55,-0.097,345100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-09-24",27.71,27.77,27.64,27.647,-0.453,-1.61,409500,{"date":1836,"open":1837,"high":1734,"low":1838,"close":1667,"change":424,"percent_change":1450,"volume":1839,"transactions":9,"vwap":1667},"2025-09-23",28.15,28.055,389800,{"date":1841,"open":1764,"high":1842,"low":1666,"close":1790,"change":152,"percent_change":82,"volume":1843,"transactions":9,"vwap":1790},"2025-09-22",28.12,479100,{"date":1845,"open":1842,"high":1842,"low":1744,"close":1664,"change":434,"percent_change":1087,"volume":1846,"transactions":9,"vwap":1664},"2025-09-19",259000,{"date":1848,"open":1837,"high":1738,"low":1838,"close":1849,"change":387,"percent_change":416,"volume":1850,"transactions":9,"vwap":1849},"2025-09-18",28.14,293800,{"date":1852,"open":1691,"high":1708,"low":1732,"close":1718,"change":514,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1718},"2025-09-17",-0.63,466400,{"date":1856,"open":1857,"high":1684,"low":1721,"close":1857,"change":193,"percent_change":387,"volume":1858,"transactions":9,"vwap":1857},"2025-09-16",28.43,289300,{"date":1860,"open":1684,"high":1861,"low":1691,"close":1861,"change":1450,"percent_change":253,"volume":1862,"transactions":9,"vwap":1861},"2025-09-15",28.46,307900,{"date":1864,"open":1686,"high":1709,"low":1659,"close":1865,"change":329,"percent_change":549,"volume":1866,"transactions":9,"vwap":1865},"2025-09-12",28.39,267700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":23,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-11",28.32,28.525,28.29,28.51,1.03,301900,{"date":1876,"open":1679,"high":1739,"low":1877,"close":1657,"change":1616,"percent_change":514,"volume":1878,"transactions":9,"vwap":1657},"2025-09-10",28.215,834100,{"date":1880,"open":1871,"high":1659,"low":1881,"close":1676,"change":1616,"percent_change":514,"volume":1882,"transactions":9,"vwap":1676},"2025-09-09",28.225,814600,{"date":1884,"open":1679,"high":1869,"low":1802,"close":1869,"change":1218,"percent_change":1128,"volume":1885,"transactions":9,"vwap":1869},"2025-09-08",623500,{"date":1887,"open":1720,"high":1888,"low":1849,"close":1657,"change":82,"percent_change":701,"volume":1889,"transactions":9,"vwap":1657},"2025-09-05",28.328,851000,{"date":1891,"open":1664,"high":1667,"low":1775,"close":1790,"change":203,"percent_change":850,"volume":1892,"transactions":9,"vwap":1790},"2025-09-04",251400,{"date":1894,"open":1757,"high":1895,"low":1752,"close":1896,"change":690,"percent_change":481,"volume":1897,"transactions":9,"vwap":1896},"2025-09-03",27.885,27.88,804700,{"date":1899,"open":1759,"high":1900,"low":1901,"close":1810,"change":1107,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1810},"2025-09-02",27.87,27.705,-0.75,690500,{"date":1905,"open":1781,"high":1790,"low":1781,"close":1664,"change":749,"percent_change":801,"volume":1906,"transactions":9,"vwap":1664},"2025-08-29",637800,{"date":1908,"open":1751,"high":1667,"low":1909,"close":1746,"change":263,"percent_change":743,"volume":1910,"transactions":9,"vwap":1746},"2025-08-28",27.965,325700,{"date":1912,"open":1758,"high":1764,"low":1913,"close":1914,"change":972,"percent_change":972,"volume":1915,"transactions":9,"vwap":1914},"2025-08-27",27.855,28.030001,978400,{"date":1917,"open":1753,"high":1664,"low":1918,"close":1914,"change":575,"percent_change":993,"volume":1919,"transactions":9,"vwap":1914},"2025-08-26",27.955,287700,{"date":1921,"open":1709,"high":1684,"low":1768,"close":1802,"change":770,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1802},"2025-08-25",-1.43,1183300,{"date":1925,"open":1733,"high":1926,"low":1733,"close":1703,"change":107,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1703},"2025-08-22",28.658,0.85,581400,{"date":1930,"open":1691,"high":1931,"low":1739,"close":1691,"change":434,"percent_change":861,"volume":1932,"transactions":9,"vwap":1691},"2025-08-21",28.38,277500,{"date":1934,"open":1865,"high":1935,"low":1936,"close":1861,"change":626,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1861},"2025-08-20",28.477,28.386,0.92,1053300,{"date":1940,"open":1802,"high":1941,"low":1942,"close":1791,"change":425,"percent_change":1169,"volume":1943,"transactions":9,"vwap":1791},"2025-08-19",28.289,28.165,271900,{"date":1945,"open":1842,"high":1946,"low":1947,"close":1849,"change":329,"percent_change":549,"volume":1948,"transactions":9,"vwap":1849},"2025-08-18",28.155,28.065001,417300,{"date":1950,"open":1951,"high":1683,"low":1802,"close":1683,"change":82,"percent_change":701,"volume":1952,"transactions":9,"vwap":1683},"2025-08-15",28.24,262800,{"date":1954,"open":1746,"high":1849,"low":1666,"close":1842,"change":434,"percent_change":861,"volume":1955,"transactions":9,"vwap":1842},"2025-08-14",347000,{"date":1957,"open":1849,"high":1657,"low":1958,"close":1657,"change":203,"percent_change":1494,"volume":1959,"transactions":9,"vwap":1657},"2025-08-13",28.061001,283800,{"date":1961,"open":1760,"high":1962,"low":1760,"close":1753,"change":1335,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1753},"2025-08-12",28.027,1.12,319300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1828,"change":972,"percent_change":972,"volume":1970,"transactions":9,"vwap":1828},"2025-08-11",27.65,27.732,27.63,535400,{"date":1972,"open":1816,"high":1750,"low":1816,"close":1828,"change":690,"percent_change":481,"volume":1973,"transactions":9,"vwap":1828},"2025-08-08",353300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":203,"percent_change":1643,"volume":1980,"transactions":9,"vwap":1979},"2025-08-07",27.67,27.7,27.525,27.66,255700,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":82,"percent_change":96,"volume":1986,"transactions":9,"vwap":1985},"2025-08-06",27.52,27.43,27.46,369600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":252,"percent_change":23,"volume":1993,"transactions":9,"vwap":1992},"2025-08-05",27.28,27.37,27.225,27.32,217400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":349,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-04",27.23,27.259,27.195,27.24,1.04,348900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":152,"percent_change":691,"volume":2008,"transactions":9,"vwap":2007},"2025-08-01",26.97,27.016001,26.825,26.96,511700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":514,"percent_change":1121,"volume":2015,"transactions":9,"vwap":2014},"2025-07-31",26.94,27.025,26.87,26.92,559600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1107,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-07-30",27.21,27.255,27.02,27.1,-0.77,434300,{"date":2025,"open":2026,"high":1992,"low":2027,"close":2028,"change":252,"percent_change":23,"volume":2029,"transactions":9,"vwap":2028},"2025-07-29",27.26,27.213,27.31,501700,{"date":2031,"open":2032,"high":2032,"low":2033,"close":1996,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1996},"2025-07-28",27.39,27.2,-0.38,-1.38,396000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":1616,"percent_change":514,"volume":2042,"transactions":9,"vwap":2040},"2025-07-25",27.49,27.61,27.41,370800,{"date":2044,"open":1976,"high":1829,"low":1967,"close":1979,"change":1282,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1979},"2025-07-24",-0.82,358600,{"date":2048,"open":1967,"high":2049,"low":2050,"close":2049,"change":1792,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-07-23",27.89,27.62,1.16,398700,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":1169,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-07-22",27.36,27.57,0.77,416700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2055,"change":1064,"percent_change":45,"volume":2064,"transactions":9,"vwap":2055},"2025-07-21",27.35,27.467,27.309,409600,{"date":2066,"open":2032,"high":2032,"low":2018,"close":1996,"change":750,"percent_change":802,"volume":2067,"transactions":9,"vwap":1996},"2025-07-18",333200,{"date":2069,"open":2033,"high":2070,"low":2071,"close":2070,"change":387,"percent_change":1429,"volume":2072,"transactions":9,"vwap":2070},"2025-07-17",27.29,27.15,525100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":506,"percent_change":175,"volume":2078,"transactions":9,"vwap":2076},"2025-07-16",27.19,27.4,27.16,420200,{"date":2080,"open":1984,"high":1984,"low":2081,"close":2082,"change":1782,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-07-15",27.11,27.13,-1.17,347400,{"date":2086,"open":2087,"high":2088,"low":2076,"close":2089,"change":531,"percent_change":152,"volume":2090,"transactions":9,"vwap":2089},"2025-07-14",27.44,27.485,27.45,289400,{"date":2092,"open":2093,"high":2093,"low":1990,"close":2087,"change":575,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2087},"2025-07-11",27.48,-0.58,238500,{"date":2097,"open":2098,"high":2040,"low":2089,"close":2099,"change":1218,"percent_change":498,"volume":2100,"transactions":9,"vwap":2099},"2025-07-10",27.51,27.6,338200,{"date":2102,"open":2103,"high":2104,"low":2032,"close":2104,"change":1169,"percent_change":2057,"volume":2105,"transactions":9,"vwap":2104},"2025-07-09",27.47,27.5,343100,{"date":2107,"open":2033,"high":2108,"low":2109,"close":2070,"change":252,"percent_change":23,"volume":2110,"transactions":9,"vwap":2070},"2025-07-08",27.33,27.152,307400,{"date":2112,"open":1990,"high":2113,"low":2114,"close":2018,"change":376,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2018},"2025-07-07",27.38,27.175,-1.05,428800,{"date":2118,"open":2093,"high":2119,"low":2120,"close":2104,"change":749,"percent_change":801,"volume":2121,"transactions":9,"vwap":2104},"2025-07-03",27.54,27.445,250800,{"date":2123,"open":1990,"high":1983,"low":2124,"close":1983,"change":22,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1983},"2025-07-02",27.307,0.33,295600,{"date":2128,"open":2061,"high":1984,"low":2129,"close":1984,"change":252,"percent_change":23,"volume":2130,"transactions":9,"vwap":1984},"2025-07-01",27.3,411500,{"date":2132,"open":1996,"high":2061,"low":2133,"close":2061,"change":1064,"percent_change":45,"volume":2134,"transactions":9,"vwap":2061},"2025-06-30",27.155,475500,{"date":2136,"open":2137,"high":2028,"low":2082,"close":2137,"change":1218,"percent_change":1292,"volume":2138,"transactions":9,"vwap":2137},"2025-06-27",27.22,357300,{"date":2140,"open":2021,"high":2077,"low":2141,"close":2142,"change":107,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-06-26",27.040001,27.12,0.89,287900,{"date":2146,"open":2013,"high":2147,"low":2148,"close":2149,"change":1359,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-25",26.89,26.805,26.88,-1.93,487100,{"date":2153,"open":1990,"high":2089,"low":2154,"close":2041,"change":700,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2041},"2025-06-24",27.323,0.59,417900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":293,"percent_change":339,"volume":2162,"transactions":9,"vwap":2160},"2025-06-23",26.95,27.25,26.91,325000,{"date":2164,"open":2026,"high":2026,"low":2165,"close":2166,"change":575,"percent_change":1595,"volume":2167,"transactions":9,"vwap":2166},"2025-06-20",27.049999,27.059999,296600,{"date":2169,"open":2028,"high":1990,"low":2114,"close":2137,"change":328,"percent_change":540,"volume":2170,"transactions":9,"vwap":2137},"2025-06-18",491200,{"date":2172,"open":2098,"high":2098,"low":1996,"close":2026,"change":320,"percent_change":2173,"volume":952,"transactions":9,"vwap":2026},"2025-06-17",-0.91,{"date":2175,"open":1830,"high":1752,"low":2098,"close":2098,"change":424,"percent_change":1450,"volume":2176,"transactions":9,"vwap":2098},"2025-06-16",214900,{"date":2178,"open":1823,"high":1820,"low":2087,"close":2039,"change":302,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2039},"2025-06-13",-1.19,401500,{"date":2182,"open":2183,"high":1757,"low":2184,"close":1757,"change":506,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1757},"2025-06-12",27.72,27.698,0.98,251200,{"date":2188,"open":2189,"high":2190,"low":2093,"close":1823,"change":252,"percent_change":23,"volume":2191,"transactions":9,"vwap":1823},"2025-06-11",27.53,27.619,475700,{"date":2193,"open":2104,"high":2098,"low":2194,"close":2103,"change":743,"percent_change":956,"volume":2195,"transactions":9,"vwap":2103},"2025-06-10",27.435,281100,{"date":2197,"open":2108,"high":2087,"low":2070,"close":2055,"change":263,"percent_change":743,"volume":2198,"transactions":9,"vwap":2055},"2025-06-09",260600,{"date":2200,"open":2108,"high":2061,"low":2026,"close":2108,"change":192,"percent_change":328,"volume":2201,"transactions":9,"vwap":2108},"2025-06-06",235900,{"date":2203,"open":2113,"high":2041,"low":2070,"close":2204,"change":252,"percent_change":23,"volume":2205,"transactions":9,"vwap":2204},"2025-06-05",27.34,296200,{"date":2207,"open":1989,"high":2204,"low":1996,"close":2026,"change":22,"percent_change":2125,"volume":2186,"transactions":9,"vwap":2026},"2025-06-04",{"date":2209,"open":2210,"high":2211,"low":2166,"close":2210,"change":802,"percent_change":673,"volume":2212,"transactions":9,"vwap":2210},"2025-06-03",27.17,27.197,286500,{"date":2214,"open":2033,"high":2076,"low":2215,"close":2032,"change":1219,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2032},"2025-06-02",27.14,1.11,288700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":193,"percent_change":387,"volume":2224,"transactions":9,"vwap":2223},"2025-05-30",27.08,27.135,26.99,27.09,455200,{"date":2226,"open":2223,"high":2227,"low":2004,"close":2142,"change":481,"percent_change":1714,"volume":2228,"transactions":9,"vwap":2142},"2025-05-29",27.125,297500,{"date":2230,"open":2141,"high":2141,"low":2231,"close":2011,"change":213,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2011},"2025-05-28",26.925,-1.03,362500,{"date":2235,"open":1996,"high":2026,"low":2077,"close":2137,"change":1450,"percent_change":626,"volume":2236,"transactions":9,"vwap":2137},"2025-05-27",452700,{"date":2238,"open":2161,"high":2239,"low":2013,"close":2071,"change":82,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2071},"2025-05-23",27.18,0.52,287200,{"date":2243,"open":2004,"high":2166,"low":2244,"close":2245,"change":193,"percent_change":387,"volume":2246,"transactions":9,"vwap":2245},"2025-05-22",26.85,27.01,351300,{"date":2248,"open":2210,"high":1996,"low":2249,"close":2141,"change":801,"percent_change":366,"volume":2250,"transactions":9,"vwap":2141},"2025-05-21",27.030001,617300,{"date":2252,"open":2004,"high":2081,"low":2253,"close":2081,"change":203,"percent_change":88,"volume":2254,"transactions":9,"vwap":2081},"2025-05-20",26.929,386300,{"date":2256,"open":2257,"high":2011,"low":2258,"close":2161,"change":89,"percent_change":1660,"volume":2259,"transactions":9,"vwap":2161},"2025-05-19",26.75,26.72,432200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":82,"percent_change":102,"volume":2265,"transactions":9,"vwap":2263},"2025-05-16",26.57,26.69,26.524,339500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":776,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-15",26.41,26.56,26.368,26.55,1.45,373200,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":1151,"percent_change":435,"volume":2279,"transactions":9,"vwap":2278},"2025-05-14",26.3,26.145,26.17,338600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":152,"percent_change":691,"volume":2286,"transactions":9,"vwap":2285},"2025-05-13",26.22,26.326,26.13,26.25,516800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":575,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-12",26.2,26.23,26.11,26.21,-0.61,384900,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":743,"percent_change":463,"volume":2195,"transactions":9,"vwap":2299},"2025-05-09",26.42,26.305,26.37,{"date":2301,"open":2302,"high":2302,"low":2285,"close":2303,"change":213,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-05-08",26.53,26.26,-1.06,425800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":540,"percent_change":453,"volume":2312,"transactions":9,"vwap":2311},"2025-05-07",26.61,26.653,26.485,26.54,310000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2263,"change":425,"percent_change":338,"volume":2318,"transactions":9,"vwap":2263},"2025-05-06",26.74,26.775,26.666,304500,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":1450,"percent_change":626,"volume":2324,"transactions":9,"vwap":2323},"2025-05-05",26.58,26.67,26.63,304100,{"date":2326,"open":2262,"high":2327,"low":2328,"close":2269,"change":23,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2269},"2025-05-02",26.66,26.509,1.1,265700,{"date":2332,"open":2333,"high":2333,"low":2289,"close":2334,"change":434,"percent_change":2034,"volume":2335,"transactions":9,"vwap":2334},"2025-05-01",26.5,26.27,357800,{"date":2337,"open":2338,"high":2339,"low":2292,"close":2299,"change":1450,"percent_change":506,"volume":2340,"transactions":9,"vwap":2299},"2025-04-30",26.36,26.48,327200,{"date":2342,"open":2334,"high":2343,"low":2290,"close":2276,"change":1450,"percent_change":506,"volume":2344,"transactions":9,"vwap":2276},"2025-04-29",26.33,268200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2290,"change":203,"percent_change":2057,"volume":2350,"transactions":9,"vwap":2290},"2025-04-28",26.07,26.261,26.044001,294800,{"date":2352,"open":2353,"high":2354,"low":178,"close":2355,"change":434,"percent_change":2034,"volume":2356,"transactions":9,"vwap":2355},"2025-04-25",26.040001,26.08,26.030001,194000,{"date":182,"open":2358,"high":2278,"low":2359,"close":2284,"change":1450,"percent_change":506,"volume":1725,"transactions":9,"vwap":2284},26.059999,25.95]