[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHG":3,"homepage-market-summary":29,"stock-historical-SCHG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHG","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 U.S. Large-Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4018,0.1484,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.93,36.95,37.1,36.874,36.72,0.21,0.57,7962402.87665,27.96,12227100.239259869,98.1,4215,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":19,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.3,11232648,4099916360.054227,48.25,"2025-04-24",[183,186,196,206,217,228,238,249,258,268,276,284,294,305,315,325,336,347,357,368,375,383,393,404,412,423,433,443,452,462,470,478,486,496,506,514,522,527,538,546,556,562,570,578,587,595,604,614,624,634,644,654,664,674,684,694,704,714,725,735,744,754,760,768,774,779,785,792,798,803,809,817,824,829,836,843,850,856,864,869,874,882,891,896,901,907,913,920,926,929,937,943,948,952,957,962,966,973,978,983,988,994,999,1002,1007,1012,1019,1025,1030,1035,1041,1048,1055,1060,1066,1075,1081,1087,1094,1100,1107,1115,1123,1131,1137,1145,1154,1160,1167,1174,1183,1190,1195,1204,1212,1217,1224,1231,1238,1245,1253,1260,1265,1273,1281,1288,1295,1300,1308,1314,1319,1324,1329,1334,1340,1348,1353,1360,1367,1373,1376,1380,1383,1389,1395,1402,1409,1415,1421,1428,1435,1441,1448,1454,1460,1465,1469,1475,1482,1488,1496,1502,1505,1512,1516,1519,1524,1529,1533,1537,1542,1548,1551,1555,1561,1567,1571,1575,1578,1582,1586,1592,1595,1600,1605,1608,1612,1615,1619,1624,1627,1630,1634,1637,1640,1643,1648,1654,1660,1666,1670,1676,1682,1685,1691,1695,1699,1704,1708,1712,1715,1719,1724,1728,1734,1739,1744,1749,1752,1757,1760,1763,1768,1772,1777,1783,1789,1795,1801,1804,1808,1812,1816,1820,1824,1829,1833,1838,1842,1847,1852,1857,1860,1866,1869,1873,1876,1880,1884,1890,1894,1899,1903,1908,1911,1915,1921,1927,1931,1934,1939,1942,1947,1954,1960,1965,1969,1972,1976,1980,1984,1987,1991,1996,2000,2006,2011,2017,2021,2024,2027,2031,2036,2041,2045,2051,2056,2061,2065,2070,2073,2080,2083,2088,2093,2098,2104,2107,2112,2120,2125,2130,2135,2140,2147,2155,2160,2166,2172,2179,2186,2192,2198,2205,2209,2214,2218,2223,2230,2236,2243,2249,2255,2261,2268,2275,2282,2287,2291,2295,2298,2303,2310,2318,2325,2332,2339,2347,2353,2362,2368,2375,2382,2389,2396],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},33286,37.0049,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",36.41,36.8199,36.39,0.38,1.05,8496764.552665,36605,36.6816,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":80,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",36.42,36.53,36.21,36.34,0.94,8248070.324907,32761,36.3561,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",36.09,36.1199,35.735,36,0.07,0.19,9983925.432358,38798,35.946,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",36.04,36.3,35.91,35.93,0.02,0.06,8001963.308704,31523,36.1701,{"date":229,"open":230,"high":231,"low":232,"close":221,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",36.1,36.11,35.8101,-0.04,-0.11,7202710.133481,30194,35.9091,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",36.07,36.1899,35.81,35.95,-0.31,-0.85,11125806.976626,39032,36.013,{"date":250,"open":251,"high":220,"low":252,"close":253,"change":254,"percent_change":158,"volume":255,"transactions":256,"vwap":257},"2026-09-25",36.15,35.98,36.26,0.2,9941958.553383,30411,36.1866,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":224,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",35.71,36.1188,35.7,36.06,0.17,9331595.405727,26561,35.962,{"date":269,"open":220,"high":220,"low":270,"close":211,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",35.89,-0.32,-0.88,8587232.855627,30647,36.0139,{"date":277,"open":253,"high":278,"low":253,"close":279,"change":280,"percent_change":81,"volume":281,"transactions":282,"vwap":283},"2026-09-22",36.43,36.32,0.05,8330238.351155,27370,36.3451,{"date":285,"open":260,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",36.33,35.665,36.27,0.84,2.37,7216235.303966,34291,36.0978,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",35.5,35.52,35.265,35.43,0.03,0.08,6082096.492295,28586,35.3703,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":58,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",35.41,35.4551,35.24,35.4,1.29,7650820.9342,24296,35.3659,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":111,"volume":322,"transactions":323,"vwap":324},"2026-09-16",35.08,35.28,34.7421,34.95,-0.06,11791987.41431,30969,35.1284,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",35.15,35.22,34.94,35.01,-0.24,-0.68,7953109.599575,32221,35.0511,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",35.03,35.3799,34.9798,35.25,0.09,0.26,8442372.382086,33372,35.1997,{"date":348,"open":349,"high":350,"low":351,"close":349,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",35.16,35.2899,35.105,0.3,0.86,7193325.782569,26991,35.2149,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",34.76,34.975,34.74,34.86,-0.15,-0.43,6266130.963848,30681,34.8708,{"date":369,"open":370,"high":371,"low":329,"close":330,"change":331,"percent_change":332,"volume":372,"transactions":373,"vwap":374},"2026-09-09",35.17,35.19,7696099.460979,35150,35.0261,{"date":376,"open":307,"high":377,"low":371,"close":341,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",35.425,-0.28,-0.79,8063033.755172,43607,35.2851,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":244,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",35.75,35.79,35.47,35.53,-0.86,6785727.92794,34369,35.548,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",35.56,35.92,35.5203,35.84,0.52,1.47,7382613.262369,27122,35.7935,{"date":405,"open":341,"high":406,"low":407,"close":408,"change":280,"percent_change":81,"volume":409,"transactions":410,"vwap":411},"2026-09-02",35.44,35.185,35.32,6733204.472582,27843,35.342,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",35.3,35.45,35.175,35.27,-0.39,-1.09,7060178.948989,38050,35.3184,{"date":424,"open":425,"high":426,"low":427,"close":425,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",35.66,35.7199,35.5201,-0.12,-0.34,7716701.114195,35524,35.6075,{"date":434,"open":435,"high":231,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",35.9,35.73,35.78,-0.08,-0.22,6709284.435808,31296,35.8799,{"date":444,"open":395,"high":445,"low":446,"close":447,"change":158,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",35.9399,35.525,35.86,1.56,7286682.294006,29276,35.8014,{"date":453,"open":454,"high":455,"low":349,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",35.21,35.385,35.31,-0.01,-0.03,5454472.712352,26726,35.2831,{"date":463,"open":456,"high":299,"low":464,"close":408,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",35.215,0.15,0.43,5935920.834856,24887,35.3007,{"date":471,"open":318,"high":472,"low":473,"close":370,"change":363,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",35.3199,35.1147,-0.42,5931254.632639,32786,35.2351,{"date":479,"open":341,"high":480,"low":481,"close":408,"change":88,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",35.4299,35.11,0.63,4325013.714113,28694,35.2865,{"date":487,"open":488,"high":310,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",35.36,35.06,35.1,-0.36,-1.02,5138537.068722,32396,35.2208,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":22,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",35.34,35.5999,35.2528,35.46,0.6,11829314.192466,26853,35.4776,{"date":507,"open":414,"high":508,"low":509,"close":341,"change":439,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",35.38,35.2,-0.62,4168142.419753,29254,35.3035,{"date":515,"open":385,"high":516,"low":517,"close":387,"change":271,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",35.8,35.4541,-0.89,4779899.554891,40350,35.5735,{"date":523,"open":252,"high":252,"low":385,"close":386,"change":363,"percent_change":474,"volume":524,"transactions":525,"vwap":526},"2026-08-14",4299791.885599,39405,35.8227,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",35.77,35.985,35.72,35.94,0.33,0.93,4705470.782833,26397,35.8692,{"date":539,"open":516,"high":540,"low":541,"close":542,"change":233,"percent_change":234,"volume":543,"transactions":544,"vwap":545},"2026-08-12",35.82,35.582269,35.61,6347511.261251,32788,35.6504,{"date":547,"open":548,"high":532,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",35.915,35.59,35.65,-0.18,-0.5,4102235.781893,37134,35.7365,{"date":557,"open":558,"high":548,"low":260,"close":559,"change":280,"percent_change":81,"volume":560,"transactions":561,"vwap":242},"2026-08-10",35.765,35.83,6788111.919686,46226,{"date":563,"open":550,"high":447,"low":564,"close":437,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",35.63,0.36,1.02,5424106.957836,38026,35.7533,{"date":571,"open":572,"high":573,"low":574,"close":572,"change":458,"percent_change":438,"volume":575,"transactions":576,"vwap":577},"2026-08-06",35.42,35.585,35.335,9869464.402844,33842,35.4173,{"date":579,"open":242,"high":580,"low":581,"close":415,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",35.9099,35.395,-0.07,-0.2,6839259.719585,40480,35.5793,{"date":588,"open":320,"high":589,"low":590,"close":297,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":455},"2026-08-04",35.64,34.92,0.66,1.89,8085997.308865,47478,{"date":596,"open":597,"high":320,"low":598,"close":362,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",34.36,34.3361,0.69,2.02,7633375.888081,50696,34.753,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":191,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",33.9,34.25,33.62,34.17,1.12,7396698.729573,39973,33.9571,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":158,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",33.54,33.83,33.455,33.79,1.65,7720480.795272,28599,33.6786,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":552,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",33.59,33.91,33.22,33.24,-1.48,6934228.933902,34507,33.4942,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":44,"volume":641,"transactions":642,"vwap":643},"2026-07-28",33.57,33.8599,33.375,33.74,0.16,6508959.736184,27962,33.6763,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":565,"volume":651,"transactions":652,"vwap":653},"2026-07-27",33.86,33.895,33.44,33.58,0.12,8907886.272231,33804,33.5915,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":224,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",33.49,33.72,33.3723,33.46,0.18,8112047.488259,31646,33.5352,{"date":665,"open":649,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",33.68,33.195,33.4,-0.65,-1.91,7389005.841655,42731,33.3958,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":439,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",34.16,34.18,33.9911,34.05,-0.64,6066712.958987,29609,34.1005,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":650,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",34.23,34.29,34.135,34.27,0.35,7088562.735757,28567,34.249,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":458,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",34.34,34.45,34.14,34.15,-0.09,7217738.363531,33763,34.2775,{"date":705,"open":706,"high":707,"low":708,"close":677,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",34.01,34.345,33.9401,-0.45,-1.3,8490878.793457,46028,34.1793,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",34.81,34.8767,34.48,34.63,-0.27,-0.77,8052437.357547,34164,34.7187,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":534,"volume":732,"transactions":733,"vwap":734},"2026-07-15",34.72,34.9213,34.68,34.9,0.32,7705155.289962,32316,34.8166,{"date":736,"open":696,"high":737,"low":738,"close":739,"change":22,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",34.6467,34.285,34.58,0.61,6061182.149394,26638,34.5463,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":378,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",34.52,34.64,34.3,34.37,-0.81,6331430.254079,36656,34.4718,{"date":755,"open":747,"high":729,"low":756,"close":757,"change":758,"percent_change":731,"volume":759,"transactions":9,"vwap":757},"2026-07-10",34.31,34.65,0.11,6419300,{"date":761,"open":698,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",34.55,34.060001,34.54,0.31,0.91,5948400,{"date":769,"open":770,"high":689,"low":771,"close":686,"change":438,"percent_change":772,"volume":773,"transactions":9,"vwap":686},"2026-07-08",34.11,33.87,-0.23,8756100,{"date":775,"open":776,"high":762,"low":777,"close":756,"change":439,"percent_change":680,"volume":778,"transactions":9,"vwap":756},"2026-07-07",34.5,34.22,7942400,{"date":780,"open":781,"high":739,"low":677,"close":782,"change":783,"percent_change":116,"volume":784,"transactions":9,"vwap":782},"2026-07-06",34.2,34.53,0.41,7024500,{"date":786,"open":698,"high":787,"low":788,"close":789,"change":790,"percent_change":300,"volume":791,"transactions":9,"vwap":789},"2026-07-02",34.43,33.92,34.12,0.01,7697000,{"date":793,"open":794,"high":748,"low":617,"close":770,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":770},"2026-07-01",33.95,0.27,0.8,6499400,{"date":799,"open":659,"high":606,"low":659,"close":800,"change":191,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-30",33.84,1.14,6676700,{"date":804,"open":628,"high":805,"low":806,"close":659,"change":807,"percent_change":592,"volume":808,"transactions":9,"vwap":659},"2026-06-29",33.55,33.14,0.62,8968200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":88,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-26",32.48,33.060001,32.43,32.84,0.67,9456300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":491,"percent_change":419,"volume":823,"transactions":9,"vwap":822},"2026-06-25",32.99,33.0099983,32.52,32.62,9563600,{"date":825,"open":812,"high":668,"low":826,"close":827,"change":233,"percent_change":428,"volume":828,"transactions":9,"vwap":827},"2026-06-24",32.91,32.98,8753200,{"date":830,"open":812,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",33.34,33.02,-0.46,-1.37,6120600,{"date":837,"open":838,"high":839,"low":659,"close":840,"change":474,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-22",33.8,34,33.48,-1.24,8435600,{"date":844,"open":617,"high":845,"low":846,"close":606,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":606},"2026-06-18",33.97,33.53,0.44,1.32,6551100,{"date":851,"open":794,"high":852,"low":853,"close":659,"change":552,"percent_change":854,"volume":855,"transactions":9,"vwap":659},"2026-06-17",34.0099983,33.37,-1.47,13526000,{"date":857,"open":858,"high":609,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-16",34.13,33.93,33.96,-0.26,-0.76,6087700,{"date":865,"open":839,"high":866,"low":860,"close":777,"change":796,"percent_change":867,"volume":868,"transactions":9,"vwap":777},"2026-06-15",34.33,2.39,7657600,{"date":870,"open":846,"high":649,"low":871,"close":872,"change":151,"percent_change":650,"volume":873,"transactions":9,"vwap":872},"2026-06-12",33.12,33.42,11997700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":95,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-11",32.95,33.47,32.68,33.38,1.55,13145200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",33.3,33.52,32.85,32.87,-0.66,-1.97,16471900,{"date":892,"open":845,"high":609,"low":893,"close":846,"change":720,"percent_change":894,"volume":895,"transactions":9,"vwap":846},"2026-06-09",32.78,-0.8,13968000,{"date":897,"open":845,"high":898,"low":899,"close":838,"change":280,"percent_change":465,"volume":900,"transactions":9,"vwap":838},"2026-06-08",34.099998,33.75,9065100,{"date":902,"open":739,"high":747,"low":903,"close":899,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":899},"2026-06-05",33.61,-1.04,-2.99,13512900,{"date":908,"open":764,"high":909,"low":910,"close":911,"change":650,"percent_change":690,"volume":912,"transactions":9,"vwap":911},"2026-06-04",34.87,34.47,34.79,5329500,{"date":914,"open":915,"high":916,"low":739,"close":917,"change":364,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-03",35.040001,35.049999,34.67,-1.23,6648700,{"date":921,"open":349,"high":509,"low":922,"close":923,"change":583,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-02",34.98,35.099998,-0.57,7142100,{"date":927,"open":349,"high":572,"low":923,"close":414,"change":660,"percent_change":95,"volume":928,"transactions":9,"vwap":414},"2026-06-01",10121900,{"date":930,"open":931,"high":509,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-29",35,34.97,35.12,0.13,0.37,10679800,{"date":938,"open":739,"high":931,"low":762,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-28",34.99,0.42,1.21,12433900,{"date":944,"open":776,"high":719,"low":718,"close":945,"change":946,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-27",34.57,0,8060400,{"date":949,"open":782,"high":757,"low":950,"close":945,"change":254,"percent_change":37,"volume":951,"transactions":9,"vwap":945},"2026-05-26",34.44,8869000,{"date":953,"open":718,"high":954,"low":955,"close":749,"change":212,"percent_change":254,"volume":956,"transactions":9,"vwap":749},"2026-05-22",34.6,34.32,7688600,{"date":958,"open":677,"high":959,"low":960,"close":748,"change":457,"percent_change":458,"volume":961,"transactions":9,"vwap":748},"2026-05-21",34.46,34.029999,7718900,{"date":963,"open":859,"high":955,"low":771,"close":756,"change":940,"percent_change":964,"volume":965,"transactions":9,"vwap":756},"2026-05-20",1.24,13614400,{"date":967,"open":968,"high":699,"low":969,"close":970,"change":971,"percent_change":272,"volume":972,"transactions":9,"vwap":970},"2026-05-19",34.040001,33.77,33.89,-0.3,8594600,{"date":974,"open":607,"high":975,"low":859,"close":976,"change":582,"percent_change":583,"volume":977,"transactions":9,"vwap":976},"2026-05-18",34.38,34.19,10655200,{"date":979,"open":980,"high":764,"low":789,"close":981,"change":364,"percent_change":841,"volume":982,"transactions":9,"vwap":981},"2026-05-15",34.35,34.26,9250000,{"date":984,"open":749,"high":361,"low":980,"close":985,"change":935,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-14",34.69,1.08,8655900,{"date":989,"open":968,"high":787,"low":990,"close":955,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":955},"2026-05-13",33.85,0.25,0.73,9082000,{"date":995,"open":996,"high":770,"low":639,"close":997,"change":321,"percent_change":551,"volume":998,"transactions":9,"vwap":997},"2026-05-12",34.02,34.07,85366800,{"date":1000,"open":627,"high":981,"low":627,"close":858,"change":790,"percent_change":300,"volume":1001,"transactions":9,"vwap":858},"2026-05-11",10178400,{"date":1003,"open":845,"high":698,"low":788,"close":789,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":789},"2026-05-08",0.23,0.68,9804400,{"date":1008,"open":1009,"high":676,"low":1010,"close":970,"change":301,"percent_change":106,"volume":1011,"transactions":9,"vwap":970},"2026-05-07",33.98,33.78,11971900,{"date":1013,"open":877,"high":800,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-06",33.41,33.81,0.59,1.78,9453200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":628,"change":81,"percent_change":940,"volume":1024,"transactions":9,"vwap":628},"2026-05-05",33.29,33.31,33.15,8485200,{"date":1026,"open":1023,"high":1027,"low":887,"close":1028,"change":321,"percent_change":551,"volume":1029,"transactions":9,"vwap":1028},"2026-05-04",33.28,33.080002,9984300,{"date":1031,"open":806,"high":1032,"low":871,"close":806,"change":1004,"percent_change":1033,"volume":1034,"transactions":9,"vwap":806},"2026-05-01",33.36,0.7,9095400,{"date":1036,"open":1037,"high":827,"low":1038,"close":826,"change":22,"percent_change":1039,"volume":1040,"transactions":9,"vwap":826},"2026-04-30",32.89,32.41,0.64,11775000,{"date":1042,"open":878,"high":1043,"low":1044,"close":1045,"change":582,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-29",32.74,32.51,32.7,-0.21,9176500,{"date":1049,"open":1050,"high":814,"low":1051,"close":1052,"change":331,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-28",32.72,32.6,32.77,-0.73,10315100,{"date":1056,"open":1057,"high":1058,"low":1043,"close":820,"change":342,"percent_change":795,"volume":1059,"transactions":9,"vwap":820},"2026-04-27",32.8,33.029999,8938500,{"date":1061,"open":1062,"high":876,"low":1044,"close":1063,"change":44,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-24",32.58,32.92,1.48,9436100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-23",32.65,32.73,32.12,32.44,-0.41,-1.25,14885900,{"date":1076,"open":1051,"high":1077,"low":1078,"close":886,"change":399,"percent_change":1079,"volume":1080,"transactions":9,"vwap":886},"2026-04-22",32.88,32.54,1.61,8214500,{"date":1082,"open":1083,"high":1043,"low":1084,"close":1085,"change":1046,"percent_change":669,"volume":1086,"transactions":9,"vwap":1085},"2026-04-21",32.64,32.26,32.33,13345600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1078,"change":438,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1078},"2026-04-20",32.53,32.59,32.29,-0.25,9602100,{"date":1095,"open":813,"high":1096,"low":1097,"close":822,"change":51,"percent_change":1098,"volume":1099,"transactions":9,"vwap":822},"2026-04-17",32.71,32.38,1.53,13756200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":151,"percent_change":650,"volume":1106,"transactions":9,"vwap":1105},"2026-04-16",32.23,32.27,31.92,32.13,10868700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":37,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-15",31.65,32.11,31.63,32.09,1.84,16191800,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-14",31.13,31.55,31.51,0.56,1.81,10589700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":847,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-13",30.43,30.96,30.39,30.95,1.44,11119500,{"date":1132,"open":1133,"high":1134,"low":1125,"close":1135,"change":224,"percent_change":254,"volume":1136,"transactions":9,"vwap":1135},"2026-04-10",30.53,30.64,30.51,30721900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":533,"volume":1144,"transactions":9,"vwap":1142},"2026-04-09",30.33,30.5,30.09,30.45,0.1,12655300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-08",30.63,30.71,30.22,30.35,0.72,2.43,17560400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":342,"percent_change":352,"volume":1159,"transactions":9,"vwap":1157},"2026-04-07",29.47,29.63,29.08,19196400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":650,"percent_change":783,"volume":1166,"transactions":9,"vwap":1165},"2026-04-06",29.44,29.62,29.36,29.54,15466100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":790,"percent_change":300,"volume":1173,"transactions":9,"vwap":1172},"2026-04-02",28.95,29.52,28.8,29.42,18610800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-01",29.37,29.6,29.21,29.41,0.28,0.96,19050100,{"date":1184,"open":1185,"high":1178,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-31",28.42,29.13,1.03,3.67,30446500,{"date":1191,"open":1185,"high":1192,"low":25,"close":1193,"change":700,"percent_change":271,"volume":1194,"transactions":9,"vwap":1193},"2026-03-30",28.47,28.1,22099300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-27",28.71,28.73,28.13,28.19,-0.69,-2.39,27482800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":888,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-26",29.3,29.46,28.86,28.88,-2.23,16698600,{"date":1213,"open":1214,"high":1215,"low":1162,"close":1165,"change":660,"percent_change":740,"volume":1216,"transactions":9,"vwap":1165},"2026-03-25",29.67,29.83,19024100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1164,"change":429,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1164},"2026-03-24",29.49,29.56,29.31,-1.14,19187700,{"date":1225,"open":1226,"high":1227,"low":1163,"close":1228,"change":783,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-23",29.77,30.049999,29.7,1.4,25358100,{"date":1232,"open":1228,"high":1233,"low":1234,"close":1235,"change":72,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-20",29.72,29.11,29.29,-1.71,24455700,{"date":1239,"open":1228,"high":1240,"low":1177,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-19",29.95,29.8,-0.14,-0.47,27448400,{"date":1246,"open":1247,"high":1150,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-18",30.21,29.92,29.94,-0.4,-1.32,22294800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":212,"percent_change":1004,"volume":1259,"transactions":9,"vwap":1258},"2026-03-17",30.38,30.55,30.27,30.34,13231200,{"date":1261,"open":1262,"high":1142,"low":1263,"close":1257,"change":565,"percent_change":116,"volume":1264,"transactions":9,"vwap":1257},"2026-03-16",30.19,30.14,15048800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":419,"volume":1272,"transactions":9,"vwap":1270},"2026-03-13",30.37,30.49,29.86,29.91,-0.33,21949600,{"date":1274,"open":1275,"high":1147,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-12",30.58,30.23,30.24,-0.56,-1.82,21087000,{"date":1282,"open":1283,"high":1284,"low":1147,"close":1285,"change":1286,"percent_change":321,"volume":1287,"transactions":9,"vwap":1285},"2026-03-11",30.87,31.059999,30.8,-0.02,15748800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":438,"percent_change":861,"volume":1294,"transactions":9,"vwap":1293},"2026-03-10",30.9,31.08,30.69,30.82,24217000,{"date":1296,"open":1247,"high":1297,"low":1298,"close":1290,"change":935,"percent_change":941,"volume":1299,"transactions":9,"vwap":1290},"2026-03-09",30.97,30.1,30062600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1133,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1133},"2026-03-06",30.56,30.79,30.44,-0.44,-1.42,25340200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1297,"change":790,"percent_change":300,"volume":1313,"transactions":9,"vwap":1297},"2026-03-05",30.85,31.11,30.65,32263400,{"date":1315,"open":1148,"high":1291,"low":1316,"close":1126,"change":731,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1126},"2026-03-04",30.68,1.04,18841600,{"date":1320,"open":1257,"high":1321,"low":1227,"close":1134,"change":551,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1134},"2026-03-03",30.74,-0.58,40522800,{"date":1325,"open":1150,"high":1326,"low":1327,"close":1293,"change":301,"percent_change":343,"volume":1328,"transactions":9,"vwap":1293},"2026-03-02",30.93,30.26,29987300,{"date":1330,"open":1331,"high":1332,"low":1268,"close":1321,"change":439,"percent_change":171,"volume":1333,"transactions":9,"vwap":1321},"2026-02-27",30.57,30.77,20243900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1126,"change":331,"percent_change":721,"volume":1339,"transactions":9,"vwap":1126},"2026-02-26",31.21,31.22,30.66,18185500,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-25",30.94,31.24,31.2,0.4,1.3,10334300,{"date":1349,"open":1125,"high":1350,"low":1351,"close":1285,"change":731,"percent_change":192,"volume":1352,"transactions":9,"vwap":1285},"2026-02-24",30.83,30.3,14267100,{"date":1354,"open":1355,"high":1356,"low":1150,"close":1357,"change":364,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-23",30.84,30.88,30.48,-1.39,14476400,{"date":1361,"open":1362,"high":1363,"low":1268,"close":1364,"change":343,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-20",30.54,31.02,30.91,0.85,17711900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1312,"change":321,"percent_change":583,"volume":1372,"transactions":9,"vwap":1312},"2026-02-19",30.59,30.73,30.47,13976200,{"date":1374,"open":1275,"high":1290,"low":1135,"close":1148,"change":660,"percent_change":1016,"volume":1375,"transactions":9,"vwap":1148},"2026-02-18",21978700,{"date":1377,"open":1378,"high":1338,"low":1141,"close":1133,"change":1143,"percent_change":533,"volume":1379,"transactions":9,"vwap":1133},"2026-02-17",30.32,20459900,{"date":1381,"open":1256,"high":1148,"low":1378,"close":1125,"change":438,"percent_change":861,"volume":1382,"transactions":9,"vwap":1125},"2026-02-13",21435600,{"date":1384,"open":1385,"high":1386,"low":1304,"close":1135,"change":510,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1135},"2026-02-12",31.25,31.27,-1.99,20439200,{"date":1390,"open":1391,"high":1392,"low":1126,"close":1117,"change":363,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1117},"2026-02-11",31.48,31.5,-0.48,12599800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1242,"percent_change":709,"volume":1401,"transactions":9,"vwap":1400},"2026-02-10",31.49,31.58,31.26,31.28,16234600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":765,"percent_change":174,"volume":1408,"transactions":9,"vwap":1407},"2026-02-09",31.07,31.54,30.98,31.42,16565800,{"date":1410,"open":1292,"high":1344,"low":1411,"close":1311,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1311},"2026-02-06",30.6,0.65,2.13,15116000,{"date":1416,"open":1321,"high":1417,"low":1418,"close":1419,"change":510,"percent_change":1387,"volume":1420,"transactions":9,"vwap":1419},"2026-02-05",30.92,30.4,30.46,21685600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1291,"change":491,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1291},"2026-02-04",31.46,31.47,30.78,-1.15,31990400,{"date":1429,"open":1070,"high":1105,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-03",31.17,31.44,-0.63,-1.96,22943400,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":212,"percent_change":88,"volume":1440,"transactions":9,"vwap":1439},"2026-02-02",31.84,32.19,32.07,11697100,{"date":1442,"open":1112,"high":1443,"low":1444,"close":1445,"change":331,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-30",32.22,31.85,32,-0.74,13696900,{"date":1449,"open":1450,"high":811,"low":1451,"close":1452,"change":1092,"percent_change":721,"volume":1453,"transactions":9,"vwap":1452},"2026-01-29",32.47,31.66,32.24,15055300,{"date":1455,"open":1456,"high":878,"low":1457,"close":1458,"change":582,"percent_change":1046,"volume":1459,"transactions":9,"vwap":1458},"2026-01-28",32.67,32.39,32.49,11016900,{"date":1461,"open":1462,"high":1068,"low":1463,"close":1462,"change":1143,"percent_change":765,"volume":1464,"transactions":9,"vwap":1462},"2026-01-27",32.56,32.46,8481200,{"date":1466,"open":1085,"high":1062,"low":1467,"close":1463,"change":465,"percent_change":136,"volume":1468,"transactions":9,"vwap":1463},"2026-01-26",32.31,9241500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1467,"change":934,"percent_change":1345,"volume":1474,"transactions":9,"vwap":1467},"2026-01-23",32.21,32.45,32.15,10662500,{"date":1476,"open":1477,"high":1084,"low":1478,"close":1479,"change":1180,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-22",32.16,32.029999,32.18,0.88,11834600,{"date":1483,"open":1484,"high":1070,"low":1119,"close":1485,"change":765,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-21",31.64,31.9,0.98,23434300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":721,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-20",31.8,31.98,31.52,31.59,-2.38,19136200,{"date":1497,"open":1498,"high":1062,"low":1499,"close":1500,"change":438,"percent_change":1092,"volume":1501,"transactions":9,"vwap":1500},"2026-01-16",32.55,32.3,32.36,9956400,{"date":1503,"open":1456,"high":878,"low":1097,"close":1071,"change":790,"percent_change":300,"volume":1504,"transactions":9,"vwap":1071},"2026-01-15",12516400,{"date":1506,"open":1507,"high":1508,"low":1479,"close":813,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":813},"2026-01-14",32.61,32.63,-0.37,-1.13,13414900,{"date":1513,"open":1514,"high":819,"low":1068,"close":1057,"change":234,"percent_change":1271,"volume":1515,"transactions":9,"vwap":1057},"2026-01-13",32.9,10522200,{"date":1517,"open":1456,"high":820,"low":1456,"close":826,"change":280,"percent_change":465,"volume":1518,"transactions":9,"vwap":826},"2026-01-12",11643400,{"date":1520,"open":1096,"high":1521,"low":1051,"close":1522,"change":264,"percent_change":399,"volume":1523,"transactions":9,"vwap":1522},"2026-01-09",32.93,32.86,9509000,{"date":1525,"open":1077,"high":1037,"low":1062,"close":1526,"change":772,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-08",32.69,-0.7,11317800,{"date":1530,"open":886,"high":806,"low":1531,"close":1063,"change":301,"percent_change":106,"volume":1532,"transactions":9,"vwap":1063},"2026-01-07",32.81,10719500,{"date":1534,"open":1535,"high":1522,"low":1508,"close":814,"change":758,"percent_change":80,"volume":1536,"transactions":9,"vwap":814},"2026-01-06",32.75,9565500,{"date":1538,"open":1045,"high":814,"low":1539,"close":1069,"change":1004,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1069},"2026-01-05",32.66,0.71,11072300,{"date":1543,"open":1522,"high":1544,"low":1545,"close":1546,"change":428,"percent_change":1509,"volume":1547,"transactions":9,"vwap":1546},"2026-01-02",32.97,32.32,32.5,12883900,{"date":1549,"open":1037,"high":826,"low":1051,"close":822,"change":861,"percent_change":379,"volume":1550,"transactions":9,"vwap":822},"2025-12-31",7662000,{"date":1552,"open":1077,"high":819,"low":886,"close":1077,"change":1553,"percent_change":363,"volume":1554,"transactions":9,"vwap":1077},"2025-12-30",-0.05,8335900,{"date":1556,"open":826,"high":1557,"low":1558,"close":1521,"change":1559,"percent_change":1393,"volume":1560,"transactions":9,"vwap":1521},"2025-12-29",33,32.83,-0.16,7807700,{"date":1562,"open":871,"high":1563,"low":1564,"close":1565,"change":1286,"percent_change":321,"volume":1566,"transactions":9,"vwap":1565},"2025-12-26",33.19,33.049999,33.09,6264500,{"date":1568,"open":832,"high":871,"low":827,"close":1569,"change":301,"percent_change":106,"volume":1570,"transactions":9,"vwap":1569},"2025-12-24",33.11,4049500,{"date":1572,"open":1535,"high":1573,"low":1535,"close":1058,"change":254,"percent_change":740,"volume":1574,"transactions":9,"vwap":1058},"2025-12-23",33.040001,7275500,{"date":1576,"open":814,"high":1522,"low":1069,"close":1558,"change":254,"percent_change":740,"volume":1577,"transactions":9,"vwap":1558},"2025-12-22",8348000,{"date":1579,"open":1500,"high":1508,"low":1580,"close":1508,"change":940,"percent_change":1346,"volume":1581,"transactions":9,"vwap":1508},"2025-12-19",32.34,10577900,{"date":1583,"open":1438,"high":1584,"low":1439,"close":1471,"change":783,"percent_change":311,"volume":1585,"transactions":9,"vwap":1471},"2025-12-18",32.4,10992200,{"date":1587,"open":1472,"high":1450,"low":1588,"close":1490,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1490},"2025-12-17",31.79,-0.6,-1.85,21593200,{"date":1593,"open":1443,"high":1450,"low":1070,"close":1584,"change":212,"percent_change":88,"volume":1594,"transactions":9,"vwap":1584},"2025-12-16",16893100,{"date":1596,"open":1045,"high":1069,"low":1597,"close":1085,"change":111,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1085},"2025-12-15",32.25,-0.52,13705700,{"date":1601,"open":1514,"high":1544,"low":1580,"close":1546,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1546},"2025-12-12",-0.53,-1.6,13403100,{"date":1606,"open":886,"high":1564,"low":1090,"close":1058,"change":280,"percent_change":465,"volume":1607,"transactions":9,"vwap":1058},"2025-12-11",10633000,{"date":1609,"open":814,"high":1610,"low":1526,"close":827,"change":224,"percent_change":660,"volume":1611,"transactions":9,"vwap":827},"2025-12-10",33.07,10669100,{"date":1613,"open":886,"high":819,"low":893,"close":1063,"change":790,"percent_change":300,"volume":1614,"transactions":9,"vwap":1063},"2025-12-09",8516600,{"date":1616,"open":1564,"high":1617,"low":1052,"close":826,"change":438,"percent_change":331,"volume":1618,"transactions":9,"vwap":826},"2025-12-08",33.099998,13596100,{"date":1620,"open":1621,"high":1622,"low":1077,"close":819,"change":1143,"percent_change":352,"volume":1623,"transactions":9,"vwap":819},"2025-12-05",32.94,33.13,8507600,{"date":1625,"open":827,"high":827,"low":1045,"close":1037,"change":280,"percent_change":465,"volume":1626,"transactions":9,"vwap":1037},"2025-12-04",10145200,{"date":1628,"open":1456,"high":1514,"low":1090,"close":814,"change":224,"percent_change":660,"volume":1629,"transactions":9,"vwap":814},"2025-12-03",9082500,{"date":1631,"open":1632,"high":827,"low":1456,"close":893,"change":650,"percent_change":935,"volume":1633,"transactions":9,"vwap":893},"2025-12-02",32.79,9319000,{"date":1635,"open":1089,"high":893,"low":1450,"close":1539,"change":1242,"percent_change":364,"volume":1636,"transactions":9,"vwap":1539},"2025-12-01",9531400,{"date":1638,"open":1045,"high":1531,"low":1068,"close":1057,"change":264,"percent_change":399,"volume":1639,"transactions":9,"vwap":1057},"2025-11-28",4340500,{"date":1641,"open":1062,"high":1050,"low":1450,"close":1508,"change":88,"percent_change":1005,"volume":1642,"transactions":9,"vwap":1508},"2025-11-26",11112300,{"date":1644,"open":1645,"high":1450,"low":1646,"close":1038,"change":1180,"percent_change":131,"volume":1647,"transactions":9,"vwap":1038},"2025-11-25",32.080002,31.77,12649200,{"date":1649,"open":1484,"high":1650,"low":1111,"close":1105,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1105},"2025-11-24",32.2,0.76,2.42,12502000,{"date":1655,"open":1386,"high":1656,"low":1657,"close":1658,"change":254,"percent_change":1039,"volume":1659,"transactions":9,"vwap":1658},"2025-11-21",31.72,30.89,31.37,32611100,{"date":1661,"open":1071,"high":1051,"low":1662,"close":1430,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1430},"2025-11-20",31.12,-0.61,-1.92,22344400,{"date":1667,"open":1484,"high":1112,"low":1492,"close":1668,"change":254,"percent_change":482,"volume":1669,"transactions":9,"vwap":1668},"2025-11-19",31.78,17016200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1398,"change":1250,"percent_change":1073,"volume":1675,"transactions":9,"vwap":1398},"2025-11-18",31.75,31.89,31.31,23031100,{"date":1677,"open":1110,"high":1678,"low":1679,"close":1491,"change":378,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1491},"2025-11-17",32.42,31.76,-0.87,16667600,{"date":1683,"open":1672,"high":1044,"low":1109,"close":1084,"change":790,"percent_change":300,"volume":1684,"transactions":9,"vwap":1084},"2025-11-14",13592600,{"date":1686,"open":1052,"high":1632,"low":1687,"close":1597,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1597},"2025-11-13",32.14,-0.75,-2.27,17266000,{"date":1692,"open":1693,"high":628,"low":1531,"close":1557,"change":233,"percent_change":428,"volume":1694,"transactions":9,"vwap":1557},"2025-11-12",33.2,8162600,{"date":1696,"open":1697,"high":1565,"low":1531,"close":1573,"change":458,"percent_change":700,"volume":1698,"transactions":9,"vwap":1573},"2025-11-11",32.96,7278400,{"date":1700,"open":1701,"high":1023,"low":1052,"close":1610,"change":1540,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1610},"2025-11-10",32.82,2.19,9100000,{"date":1705,"open":1650,"high":1097,"low":1706,"close":1500,"change":582,"percent_change":439,"volume":1707,"transactions":9,"vwap":1500},"2025-11-07",31.74,15172300,{"date":1709,"open":876,"high":1697,"low":1085,"close":813,"change":924,"percent_change":1710,"volume":1711,"transactions":9,"vwap":813},"2025-11-06",-1.73,14464000,{"date":1713,"open":1514,"high":1693,"low":893,"close":1557,"change":301,"percent_change":106,"volume":1714,"transactions":9,"vwap":1557},"2025-11-05",8260000,{"date":1716,"open":1573,"high":1021,"low":1077,"close":1063,"change":1589,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1063},"2025-11-04",-1.79,10711700,{"date":1720,"open":1721,"high":1722,"low":853,"close":885,"change":81,"percent_change":940,"volume":1723,"transactions":9,"vwap":885},"2025-11-03",33.64,33.67,8628500,{"date":1725,"open":1721,"high":1721,"low":1726,"close":879,"change":254,"percent_change":502,"volume":1727,"transactions":9,"vwap":879},"2025-10-31",33.23,8434800,{"date":1729,"open":846,"high":805,"low":1730,"close":1731,"change":72,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-30",33.17,33.18,-1.51,11221700,{"date":1735,"open":1722,"high":639,"low":1736,"close":1737,"change":213,"percent_change":23,"volume":1738,"transactions":9,"vwap":1737},"2025-10-29",33.39,33.69,10245000,{"date":1740,"open":648,"high":608,"low":884,"close":1741,"change":795,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-28",33.5,0.81,9268500,{"date":1745,"open":1565,"high":1746,"low":1058,"close":1726,"change":1747,"percent_change":620,"volume":1748,"transactions":9,"vwap":1726},"2025-10-27",33.27,0.54,7185700,{"date":1750,"open":1507,"high":893,"low":1062,"close":1526,"change":690,"percent_change":986,"volume":1751,"transactions":9,"vwap":1526},"2025-10-24",6807400,{"date":1753,"open":1754,"high":1584,"low":1755,"close":1580,"change":795,"percent_change":289,"volume":1756,"transactions":9,"vwap":1580},"2025-10-23",32.060001,32.049999,8555800,{"date":1758,"open":1500,"high":1457,"low":1646,"close":1439,"change":861,"percent_change":894,"volume":1759,"transactions":9,"vwap":1439},"2025-10-22",8882700,{"date":1761,"open":1580,"high":1678,"low":1452,"close":1085,"change":946,"percent_change":946,"volume":1762,"transactions":9,"vwap":1085},"2025-10-21",7911400,{"date":1764,"open":1765,"high":1457,"low":1112,"close":1085,"change":783,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1085},"2025-10-20",32.099998,1.28,6261900,{"date":1769,"open":1493,"high":1770,"low":1119,"close":1104,"change":660,"percent_change":23,"volume":1771,"transactions":9,"vwap":1104},"2025-10-17",31.99,13447200,{"date":1773,"open":1754,"high":1471,"low":1774,"close":1706,"change":1775,"percent_change":1589,"volume":1776,"transactions":9,"vwap":1706},"2025-10-16",31.53,-0.19,23018500,{"date":1778,"open":1645,"high":1471,"low":1779,"close":1780,"change":640,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-15",31.6,31.93,0.5,15581700,{"date":1784,"open":1785,"high":1478,"low":1786,"close":1646,"change":720,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1646},"2025-10-14",31.68,31.36,-0.84,12665100,{"date":1790,"open":1791,"high":1112,"low":1588,"close":1792,"change":482,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-13",31.95,32.040001,2.01,12999600,{"date":1796,"open":1078,"high":1508,"low":1797,"close":1798,"change":419,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-10",31.38,31.41,-3.35,15605700,{"date":1802,"open":1078,"high":1498,"low":1085,"close":1546,"change":1286,"percent_change":321,"volume":1803,"transactions":9,"vwap":1546},"2025-10-09",11375500,{"date":1805,"open":1452,"high":1089,"low":1102,"close":821,"change":690,"percent_change":1806,"volume":1807,"transactions":9,"vwap":821},"2025-10-08",1.09,7587800,{"date":1809,"open":1097,"high":1678,"low":1792,"close":1810,"change":111,"percent_change":1602,"volume":1811,"transactions":9,"vwap":1810},"2025-10-07",32.17,11819700,{"date":1813,"open":1084,"high":1038,"low":1473,"close":1580,"change":991,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1580},"2025-10-06",0.78,8912100,{"date":1817,"open":1443,"high":1103,"low":1818,"close":1112,"change":700,"percent_change":378,"volume":1819,"transactions":9,"vwap":1112},"2025-10-03",31.96,9719000,{"date":1821,"open":1084,"high":1822,"low":1478,"close":1479,"change":342,"percent_change":1180,"volume":1823,"transactions":9,"vwap":1479},"2025-10-02",32.28,10770000,{"date":1825,"open":1826,"high":1687,"low":1827,"close":1112,"change":660,"percent_change":1120,"volume":1828,"transactions":9,"vwap":1112},"2025-10-01",31.73,31.71,9014900,{"date":1830,"open":1679,"high":1780,"low":1111,"close":1831,"change":934,"percent_change":783,"volume":1832,"transactions":9,"vwap":1831},"2025-09-30",31.91,10903500,{"date":1834,"open":1668,"high":1835,"low":1836,"close":1668,"change":81,"percent_change":847,"volume":1837,"transactions":9,"vwap":1668},"2025-09-29",31.94,31.7,10569600,{"date":1839,"open":1840,"high":1109,"low":1658,"close":1484,"change":81,"percent_change":847,"volume":1841,"transactions":9,"vwap":1484},"2025-09-26",31.57,8404700,{"date":1843,"open":1844,"high":1779,"low":1845,"close":1392,"change":1775,"percent_change":1589,"volume":1846,"transactions":9,"vwap":1392},"2025-09-25",31.43,31.23,12155100,{"date":1848,"open":1780,"high":1818,"low":1849,"close":1850,"change":111,"percent_change":1602,"volume":1851,"transactions":9,"vwap":1850},"2025-09-24",31.56,31.69,9169300,{"date":1853,"open":1650,"high":1471,"low":1588,"close":1854,"change":1271,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-23",31.86,-1.03,10516600,{"date":1858,"open":1104,"high":1443,"low":1104,"close":1438,"change":254,"percent_change":482,"volume":1859,"transactions":9,"vwap":1438},"2025-09-22",8176000,{"date":1861,"open":1862,"high":1863,"low":1588,"close":1770,"change":343,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1770},"2025-09-19",31.88,32.02,0.82,10219900,{"date":1867,"open":1646,"high":1485,"low":1109,"close":1826,"change":660,"percent_change":23,"volume":1868,"transactions":9,"vwap":1826},"2025-09-18",11681000,{"date":1870,"open":1109,"high":1785,"low":1399,"close":1118,"change":1871,"percent_change":1072,"volume":1872,"transactions":9,"vwap":1118},"2025-09-17",-0.13,18186400,{"date":1874,"open":1672,"high":1646,"low":1484,"close":1785,"change":458,"percent_change":700,"volume":1875,"transactions":9,"vwap":1785},"2025-09-16",9321700,{"date":1877,"open":1840,"high":1826,"low":1840,"close":1827,"change":1180,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1827},"2025-09-15",0.89,8301100,{"date":1881,"open":1797,"high":1392,"low":1882,"close":1844,"change":758,"percent_change":690,"volume":1883,"transactions":9,"vwap":1844},"2025-09-12",31.3,8636000,{"date":1885,"open":1343,"high":1886,"low":1887,"close":1888,"change":22,"percent_change":1005,"volume":1889,"transactions":9,"vwap":1888},"2025-09-11",31.35,31.14,31.32,10726600,{"date":1891,"open":1400,"high":1882,"low":1892,"close":1311,"change":790,"percent_change":300,"volume":1893,"transactions":9,"vwap":1311},"2025-09-10",31,11665700,{"date":1895,"open":1896,"high":1662,"low":1657,"close":1897,"change":758,"percent_change":690,"volume":1898,"transactions":9,"vwap":1897},"2025-09-09",31.049999,31.1,8065700,{"date":1900,"open":1326,"high":1291,"low":1417,"close":1901,"change":213,"percent_change":807,"volume":1902,"transactions":9,"vwap":1901},"2025-09-08",30.99,9676300,{"date":1904,"open":1404,"high":1905,"low":1302,"close":1285,"change":458,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1285},"2025-09-05",31.09,-0.1,11263600,{"date":1909,"open":1369,"high":1355,"low":1268,"close":1350,"change":795,"percent_change":1480,"volume":1910,"transactions":9,"vwap":1350},"2025-09-04",8422400,{"date":1912,"open":1268,"high":1147,"low":1255,"close":1302,"change":1913,"percent_change":1181,"volume":1914,"transactions":9,"vwap":1302},"2025-09-03",0.29,10497400,{"date":1916,"open":1917,"high":1918,"low":1270,"close":1257,"change":1092,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1257},"2025-09-02",30.030001,30.29,-0.82,11633600,{"date":1922,"open":1923,"high":1332,"low":1125,"close":1924,"change":429,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-29",30.76,30.52,-1.1,10122700,{"date":1928,"open":1292,"high":1364,"low":1411,"close":1929,"change":254,"percent_change":1412,"volume":1930,"transactions":9,"vwap":1929},"2025-08-28",30.86,8958100,{"date":1932,"open":1369,"high":1148,"low":1924,"close":1338,"change":224,"percent_change":254,"volume":1933,"transactions":9,"vwap":1338},"2025-08-27",9397900,{"date":1935,"open":1125,"high":1936,"low":1937,"close":1411,"change":640,"percent_change":101,"volume":1938,"transactions":9,"vwap":1411},"2025-08-26",30.61,30.36,6944500,{"date":1940,"open":1419,"high":1411,"low":1255,"close":1304,"change":1553,"percent_change":1559,"volume":1941,"transactions":9,"vwap":1304},"2025-08-25",9695300,{"date":1943,"open":1227,"high":1411,"low":1944,"close":1268,"change":44,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1268},"2025-08-22",29.99,1.6,11504600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":234,"percent_change":1509,"volume":1953,"transactions":9,"vwap":1952},"2025-08-21",30.040001,30.16,29.89,30.01,20196900,{"date":1955,"open":1956,"high":1327,"low":1957,"close":1958,"change":583,"percent_change":888,"volume":1959,"transactions":9,"vwap":1958},"2025-08-20",30.25,29.73,30.12,17082400,{"date":1961,"open":1962,"high":1962,"low":1956,"close":1378,"change":1072,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1378},"2025-08-19",30.7,-1.33,8832100,{"date":1966,"open":1316,"high":1967,"low":1936,"close":1370,"change":223,"percent_change":212,"volume":1968,"transactions":9,"vwap":1370},"2025-08-18",30.75,8621900,{"date":1970,"open":1355,"high":1355,"low":1147,"close":1148,"change":233,"percent_change":1871,"volume":1971,"transactions":9,"vwap":1148},"2025-08-15",7770800,{"date":1973,"open":1147,"high":1350,"low":1974,"close":1967,"change":300,"percent_change":1143,"volume":1975,"transactions":9,"vwap":1967},"2025-08-14",30.62,7328800,{"date":1977,"open":1293,"high":1283,"low":1974,"close":1978,"change":300,"percent_change":1143,"volume":1979,"transactions":9,"vwap":1978},"2025-08-13",30.72,11761800,{"date":1981,"open":1419,"high":1962,"low":1918,"close":1292,"change":565,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1292},"2025-08-12",1.19,7728000,{"date":1985,"open":1127,"high":1302,"low":1327,"close":1139,"change":321,"percent_change":583,"volume":1986,"transactions":9,"vwap":1139},"2025-08-11",9490300,{"date":1988,"open":1276,"high":1989,"low":1247,"close":1127,"change":22,"percent_change":1033,"volume":1990,"transactions":9,"vwap":1127},"2025-08-08",30.42,9838100,{"date":1992,"open":1418,"high":1304,"low":1993,"close":1994,"change":233,"percent_change":1871,"volume":1995,"transactions":9,"vwap":1994},"2025-08-07",29.93,30.18,9156100,{"date":1997,"open":1270,"high":1277,"low":1998,"close":1149,"change":565,"percent_change":941,"volume":1999,"transactions":9,"vwap":1149},"2025-08-06",29.88,9358500,{"date":2001,"open":2002,"high":1994,"low":2003,"close":1269,"change":1092,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1269},"2025-08-05",30.13,29.82,-0.83,7873200,{"date":2007,"open":1241,"high":1958,"low":1241,"close":2008,"change":23,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-04",30.11,1.93,9604900,{"date":2012,"open":2013,"high":2013,"low":2014,"close":1165,"change":332,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1165},"2025-08-01",29.84,29.4,-2.25,12827600,{"date":2018,"open":1321,"high":1967,"low":2019,"close":1149,"change":1286,"percent_change":582,"volume":2020,"transactions":9,"vwap":1149},"2025-07-31",30.15,11058700,{"date":2022,"open":1149,"high":1150,"low":1917,"close":1277,"change":1143,"percent_change":533,"volume":2023,"transactions":9,"vwap":1277},"2025-07-30",7794100,{"date":2025,"open":1255,"high":1304,"low":1958,"close":1263,"change":1559,"percent_change":1602,"volume":2026,"transactions":9,"vwap":1263},"2025-07-29",8529900,{"date":2028,"open":1257,"high":1258,"low":2029,"close":1351,"change":342,"percent_change":352,"volume":2030,"transactions":9,"vwap":1351},"2025-07-28",30.2,7519900,{"date":2032,"open":2008,"high":2033,"low":2034,"close":1247,"change":465,"percent_change":1781,"volume":2035,"transactions":9,"vwap":1247},"2025-07-25",30.28,30.08,6972600,{"date":2037,"open":1949,"high":2002,"low":2038,"close":2039,"change":650,"percent_change":1345,"volume":2040,"transactions":9,"vwap":2039},"2025-07-24",29.96,30.059999,7247900,{"date":2042,"open":2003,"high":1240,"low":2043,"close":1249,"change":991,"percent_change":289,"volume":2044,"transactions":9,"vwap":1249},"2025-07-23",29.69,8123600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2043,"change":1871,"percent_change":1305,"volume":2050,"transactions":9,"vwap":2043},"2025-07-22",29.85,29.87,29.51,7904600,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2003,"change":301,"percent_change":795,"volume":2055,"transactions":9,"vwap":2003},"2025-07-21",29.79,29.97,6887800,{"date":2057,"open":1269,"high":2048,"low":2058,"close":2059,"change":790,"percent_change":300,"volume":2060,"transactions":9,"vwap":2059},"2025-07-18",29.64,29.74,6150700,{"date":2062,"open":1163,"high":1226,"low":2063,"close":1957,"change":640,"percent_change":1747,"volume":2064,"transactions":9,"vwap":1957},"2025-07-17",29.55,6237100,{"date":2066,"open":1165,"high":1177,"low":2067,"close":2068,"change":1143,"percent_change":80,"volume":2069,"transactions":9,"vwap":2068},"2025-07-16",29.26,29.57,11490400,{"date":2071,"open":1214,"high":1228,"low":1156,"close":1156,"change":223,"percent_change":212,"volume":2072,"transactions":9,"vwap":1156},"2025-07-15",8022300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1143,"percent_change":80,"volume":2079,"transactions":9,"vwap":2078},"2025-07-14",29.35,29.5,29.25,29.45,5864200,{"date":2081,"open":1206,"high":2078,"low":2077,"close":2075,"change":438,"percent_change":720,"volume":2082,"transactions":9,"vwap":2075},"2025-07-11",6013900,{"date":2084,"open":1207,"high":1219,"low":2085,"close":2086,"change":457,"percent_change":458,"volume":2087,"transactions":9,"vwap":2086},"2025-07-10",29.24,29.43,6160700,{"date":2089,"open":2090,"high":1219,"low":2091,"close":1162,"change":343,"percent_change":1878,"volume":2092,"transactions":9,"vwap":1162},"2025-07-09",29.28,29.27,6268900,{"date":2094,"open":2067,"high":2090,"low":2095,"close":2096,"change":1286,"percent_change":582,"volume":2097,"transactions":9,"vwap":2096},"2025-07-08",29.12,29.18,7254000,{"date":2099,"open":2091,"high":2100,"low":2101,"close":2102,"change":439,"percent_change":1688,"volume":2103,"transactions":9,"vwap":2102},"2025-07-07",29.33,29.049999,29.2,10684200,{"date":2105,"open":2077,"high":1207,"low":2085,"close":1172,"change":352,"percent_change":1187,"volume":2106,"transactions":9,"vwap":1172},"2025-07-03",4545900,{"date":2108,"open":2109,"high":2095,"low":2110,"close":2095,"change":254,"percent_change":599,"volume":2111,"transactions":9,"vwap":2095},"2025-07-02",28.9,28.89,7125700,{"date":2113,"open":2114,"high":2115,"low":1171,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-07-01",29.09,29.16,28.92,-0.29,-0.99,7727300,{"date":2121,"open":2122,"high":2090,"low":2123,"close":1178,"change":213,"percent_change":1412,"volume":2124,"transactions":9,"vwap":1178},"2025-06-30",29.19,29.059999,8273100,{"date":2126,"open":1169,"high":2114,"low":2127,"close":2128,"change":640,"percent_change":158,"volume":2129,"transactions":9,"vwap":2128},"2025-06-27",28.79,29.02,9016400,{"date":2131,"open":1198,"high":2132,"low":2133,"close":1208,"change":1004,"percent_change":796,"volume":2134,"transactions":9,"vwap":1208},"2025-06-26",28.91,28.64,7661900,{"date":2136,"open":2137,"high":1198,"low":2138,"close":2137,"change":342,"percent_change":731,"volume":2139,"transactions":9,"vwap":2137},"2025-06-25",28.63,28.53,8444000,{"date":2141,"open":1185,"high":2142,"low":2143,"close":2144,"change":940,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-06-24",28.59,28.35,28.54,1.49,8009300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":765,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-06-23",27.81,28.15,27.69,28.12,1.11,10595600,{"date":2156,"open":1193,"high":1199,"low":2157,"close":2149,"change":363,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2149},"2025-06-20",27.71,-0.54,9291700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":25,"change":233,"percent_change":1242,"volume":2165,"transactions":9,"vwap":25},"2025-06-18",28.030001,28.18,27.89,10018300,{"date":2167,"open":1193,"high":2168,"low":2169,"close":2170,"change":331,"percent_change":245,"volume":2171,"transactions":9,"vwap":2170},"2025-06-17",28.2,27.95,28,8811300,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":690,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-16",28.059999,28.31,28.24,1.25,9137100,{"date":2180,"open":2169,"high":2181,"low":2182,"close":2164,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2164},"2025-06-13",28.14,27.8,-0.38,-1.34,11844700,{"date":2187,"open":2152,"high":2188,"low":2189,"close":2190,"change":280,"percent_change":660,"volume":2191,"transactions":9,"vwap":2190},"2025-06-12",28.34,28.11,28.27,8780200,{"date":2193,"open":2194,"high":2195,"low":2152,"close":2196,"change":438,"percent_change":378,"volume":2197,"transactions":9,"vwap":2196},"2025-06-11",28.36,28.46,28.22,9261500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":264,"percent_change":502,"volume":2204,"transactions":9,"vwap":2203},"2025-06-10",28.16,28.32,28.02,28.3,8666600,{"date":2206,"open":1199,"high":1200,"low":2207,"close":1199,"change":151,"percent_change":81,"volume":2208,"transactions":9,"vwap":1199},"2025-06-09",28.040001,7875600,{"date":2210,"open":2211,"high":2168,"low":2170,"close":2211,"change":1180,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-06-06",28.09,1.01,7196700,{"date":2215,"open":2189,"high":2176,"low":2151,"close":2149,"change":439,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2149},"2025-06-05",-0.78,10848500,{"date":2219,"open":2220,"high":2211,"low":2221,"close":2162,"change":1143,"percent_change":565,"volume":2222,"transactions":9,"vwap":2162},"2025-06-04",27.98,27.91,6856200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":213,"percent_change":1005,"volume":2229,"transactions":9,"vwap":2228},"2025-06-03",27.76,28.01,27.72,27.93,7549800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":660,"percent_change":1412,"volume":2235,"transactions":9,"vwap":2233},"2025-06-02",27.46,27.74,27.37,7602000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":458,"percent_change":234,"volume":2242,"transactions":9,"vwap":2241},"2025-05-30",27.52,27.63,27.18,27.56,9656900,{"date":2244,"open":2245,"high":2221,"low":2246,"close":2247,"change":301,"percent_change":1913,"volume":2248,"transactions":9,"vwap":2247},"2025-05-29",27.9,27.45,27.59,9144000,{"date":2250,"open":2251,"high":2233,"low":2252,"close":2253,"change":700,"percent_change":1271,"volume":2254,"transactions":9,"vwap":2253},"2025-05-28",27.65,27.47,27.51,7615500,{"date":2256,"open":2257,"high":2239,"low":2258,"close":2259,"change":1039,"percent_change":290,"volume":2260,"transactions":9,"vwap":2259},"2025-05-27",27.32,27.27,27.6,8546100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":378,"percent_change":1855,"volume":2267,"transactions":9,"vwap":2266},"2025-05-23",26.82,27.13,26.8,26.96,10527200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":212,"percent_change":343,"volume":2274,"transactions":9,"vwap":2273},"2025-05-22",27.17,27.43,27.12,27.24,8253800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2270,"change":709,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2270},"2025-05-21",27.39,27.7,27.07,-1.63,12878400,{"date":2283,"open":2239,"high":2284,"low":2271,"close":2285,"change":428,"percent_change":364,"volume":2286,"transactions":9,"vwap":2285},"2025-05-20",27.67,27.62,10067400,{"date":2288,"open":2289,"high":2225,"low":2289,"close":2233,"change":300,"percent_change":758,"volume":2290,"transactions":9,"vwap":2233},"2025-05-19",27.31,8461900,{"date":2292,"open":2239,"high":2157,"low":2293,"close":2157,"change":213,"percent_change":599,"volume":2294,"transactions":9,"vwap":2157},"2025-05-16",27.42,6906200,{"date":2296,"open":2293,"high":2239,"low":2258,"close":2238,"change":582,"percent_change":1092,"volume":2297,"transactions":9,"vwap":2238},"2025-05-15",9014300,{"date":2299,"open":2300,"high":2301,"low":2246,"close":2247,"change":213,"percent_change":599,"volume":2302,"transactions":9,"vwap":2247},"2025-05-14",27.53,27.66,12221800,{"date":2304,"open":2305,"high":2253,"low":2306,"close":2307,"change":935,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-05-13",27.09,27.059999,27.4,1.37,9450000,{"date":2311,"open":2266,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-05-12",27.049999,26.66,27.030001,1.07,4.12,10110100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":233,"percent_change":363,"volume":2324,"transactions":9,"vwap":2323},"2025-05-09",26.09,26.18,25.85,25.96,6391200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1004,"percent_change":1878,"volume":2331,"transactions":9,"vwap":2330},"2025-05-08",26.02,26.24,25.79,26,7195100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":212,"percent_change":795,"volume":2338,"transactions":9,"vwap":2337},"2025-05-07",25.74,25.88,25.43,25.77,8446800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1092,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-06",25.63,25.91,25.58,25.7,-0.96,6377400,{"date":2348,"open":2349,"high":2350,"low":2322,"close":2351,"change":363,"percent_change":924,"volume":2352,"transactions":9,"vwap":2351},"2025-05-05",25.87,26.13,25.95,6377100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-05-02",25.99,26.21,25.89,26.1,0.39,1.52,8014000,{"date":2363,"open":2335,"high":2364,"low":2365,"close":2366,"change":1913,"percent_change":801,"volume":2367,"transactions":9,"vwap":2366},"2025-05-01",26.049999,25.69,25.71,6414700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":790,"percent_change":151,"volume":2374,"transactions":9,"vwap":2373},"2025-04-30",24.96,25.49,24.71,25.42,6887900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":264,"percent_change":815,"volume":2381,"transactions":9,"vwap":2380},"2025-04-29",25.15,25.46,25.11,25.41,7204800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":233,"percent_change":1559,"volume":2388,"transactions":9,"vwap":2387},"2025-04-28",25.29,25.39,24.9,25.24,5568700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":935,"percent_change":2145,"volume":2395,"transactions":9,"vwap":2394},"2025-04-25",24.94,25.31,24.86,25.28,7944200,{"date":181,"open":2397,"high":2398,"low":177,"close":2399,"change":1016,"percent_change":1152,"volume":2400,"transactions":9,"vwap":2399},24.32,24.93,24.91,9211100]