[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHG":3,"homepage-market-summary":30,"stock-historical-SCHG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCHG","2026-10-07",{"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},0.4025,0.1484,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.87,36.74,36.8899,36.6,36.93,-0.06,-0.16,8113467.070389,37.1,27.96,12212390.359947957,97.5,4216,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.71,11229679,4098832780.346937,45.85,"2025-04-25",[183,186,195,206,217,227,238,248,259,269,279,286,295,305,316,327,337,347,358,368,379,386,393,403,414,422,433,442,451,460,470,478,486,495,505,515,523,531,536,547,555,565,571,579,587,596,604,613,623,633,643,654,664,674,684,694,704,714,724,734,744,753,763,769,776,782,787,794,801,807,812,818,826,833,838,845,852,859,865,873,878,884,893,901,906,911,917,923,930,936,939,947,953,958,963,968,973,977,983,988,993,998,1004,1009,1012,1017,1023,1030,1036,1041,1046,1052,1058,1065,1070,1076,1085,1091,1097,1103,1110,1117,1125,1133,1141,1147,1155,1164,1170,1177,1184,1193,1199,1204,1212,1220,1225,1232,1239,1247,1254,1262,1269,1274,1282,1290,1296,1303,1308,1316,1322,1327,1331,1336,1342,1348,1356,1361,1368,1375,1381,1384,1388,1391,1397,1402,1409,1416,1422,1428,1435,1442,1448,1455,1461,1467,1472,1477,1483,1490,1496,1504,1510,1513,1520,1524,1527,1532,1537,1541,1545,1550,1556,1559,1563,1568,1574,1578,1582,1585,1589,1593,1599,1602,1607,1612,1615,1619,1622,1626,1631,1634,1637,1641,1644,1647,1650,1656,1662,1668,1674,1678,1684,1690,1693,1699,1703,1707,1712,1716,1720,1723,1727,1732,1736,1741,1746,1751,1756,1759,1764,1767,1770,1775,1779,1784,1790,1796,1802,1808,1811,1815,1819,1823,1827,1831,1836,1840,1845,1849,1854,1859,1864,1867,1873,1876,1880,1883,1887,1891,1897,1901,1906,1910,1915,1918,1922,1928,1934,1938,1941,1947,1950,1955,1962,1968,1973,1977,1980,1984,1988,1992,1995,1999,2004,2008,2014,2019,2025,2029,2032,2035,2039,2044,2049,2053,2059,2064,2069,2073,2078,2081,2088,2091,2096,2101,2106,2112,2115,2120,2128,2133,2138,2143,2148,2155,2163,2168,2174,2180,2187,2194,2200,2206,2213,2217,2222,2226,2231,2238,2244,2251,2257,2263,2269,2276,2283,2290,2295,2299,2303,2306,2311,2318,2326,2333,2340,2347,2355,2361,2370,2376,2382,2389,2396],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},32481,36.797,{"date":187,"open":188,"high":25,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",36.95,36.874,0.21,0.57,7976457.415558,33469,37.0049,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",36.41,36.8199,36.39,36.72,0.38,1.05,8496763.236078,36603,36.6816,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",36.42,36.53,36.21,36.34,0.34,0.94,8248070.324907,32761,36.3561,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":72,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",36.09,36.1199,35.735,36,0.19,9983925.432358,38798,35.946,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",36.04,36.3,35.91,35.93,0.02,0.06,8001963.308704,31523,36.1701,{"date":239,"open":240,"high":241,"low":242,"close":231,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",36.1,36.11,35.8101,-0.04,-0.11,7202710.133481,30194,35.9091,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",36.07,36.1899,35.81,35.95,-0.31,-0.85,11125806.976626,39032,36.013,{"date":260,"open":261,"high":230,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",36.15,35.98,36.26,0.2,0.55,9941958.553383,30411,36.1866,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":234,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",35.71,36.1188,35.7,36.06,0.17,9331595.405727,26561,35.962,{"date":280,"open":230,"high":230,"low":281,"close":222,"change":116,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",35.89,-0.88,8587232.855627,30647,36.0139,{"date":287,"open":263,"high":288,"low":263,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",36.43,36.32,0.05,0.14,8330238.351155,27370,36.3451,{"date":296,"open":271,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",36.33,35.665,36.27,0.84,2.37,7216235.303966,34291,36.0978,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",35.5,35.52,35.265,35.43,0.03,0.08,6082096.492295,28586,35.3703,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",35.41,35.4551,35.24,35.4,0.45,1.29,7650820.9342,24296,35.3659,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":22,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",35.08,35.28,34.7421,34.95,-0.17,11791987.41431,30969,35.1284,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":157,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",35.15,35.22,34.94,35.01,-0.68,7953109.599575,32221,35.0511,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",35.03,35.3799,34.9798,35.25,0.09,0.26,8442372.382086,33372,35.1997,{"date":359,"open":360,"high":361,"low":362,"close":360,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",35.16,35.2899,35.105,0.3,0.86,7193325.782569,26991,35.2149,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",34.76,34.975,34.74,34.86,-0.15,-0.43,6266130.963848,30681,34.8708,{"date":380,"open":381,"high":382,"low":341,"close":342,"change":157,"percent_change":343,"volume":383,"transactions":384,"vwap":385},"2026-09-09",35.17,35.19,7696099.460979,35150,35.0261,{"date":387,"open":318,"high":388,"low":382,"close":352,"change":389,"percent_change":81,"volume":390,"transactions":391,"vwap":392},"2026-09-08",35.425,-0.28,8063033.755172,43607,35.2851,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":254,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",35.75,35.79,35.47,35.53,-0.86,6785727.92794,34369,35.548,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",35.56,35.92,35.5203,35.84,0.52,1.47,7382613.262369,27122,35.7935,{"date":415,"open":352,"high":416,"low":417,"close":418,"change":290,"percent_change":291,"volume":419,"transactions":420,"vwap":421},"2026-09-02",35.44,35.185,35.32,6733204.472582,27843,35.342,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",35.3,35.45,35.175,35.27,-0.39,-1.09,7060178.948989,38050,35.3184,{"date":434,"open":435,"high":436,"low":437,"close":435,"change":121,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",35.66,35.7199,35.5201,-0.34,7716701.114195,35524,35.6075,{"date":443,"open":444,"high":241,"low":445,"close":446,"change":447,"percent_change":38,"volume":448,"transactions":449,"vwap":450},"2026-08-28",35.9,35.73,35.78,-0.08,6709284.435808,31296,35.8799,{"date":452,"open":405,"high":453,"low":454,"close":455,"change":265,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",35.9399,35.525,35.86,1.56,7286682.294006,29276,35.8014,{"date":461,"open":462,"high":463,"low":360,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",35.21,35.385,35.31,-0.01,-0.03,5454472.712352,26726,35.2831,{"date":471,"open":464,"high":310,"low":472,"close":418,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",35.215,0.15,0.43,5935920.834856,24887,35.3007,{"date":479,"open":330,"high":480,"low":481,"close":381,"change":374,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",35.3199,35.1147,-0.42,5931254.632639,32786,35.2351,{"date":487,"open":352,"high":488,"low":489,"close":418,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",35.4299,35.11,0.22,0.63,4325013.714113,28694,35.2865,{"date":496,"open":497,"high":321,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",35.36,35.06,35.1,-0.36,-1.02,5138537.068722,32396,35.2208,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":190,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",35.34,35.5999,35.2528,35.46,0.6,11829314.192466,26853,35.4776,{"date":516,"open":424,"high":517,"low":518,"close":352,"change":38,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",35.38,35.2,-0.62,4168142.419753,29254,35.3035,{"date":524,"open":395,"high":525,"low":526,"close":397,"change":116,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",35.8,35.4541,-0.89,4779899.554891,40350,35.5735,{"date":532,"open":262,"high":262,"low":395,"close":396,"change":374,"percent_change":482,"volume":533,"transactions":534,"vwap":535},"2026-08-14",4299791.885599,39405,35.8227,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",35.77,35.985,35.72,35.94,0.33,0.93,4705470.782833,26397,35.8692,{"date":548,"open":525,"high":549,"low":550,"close":551,"change":243,"percent_change":244,"volume":552,"transactions":553,"vwap":554},"2026-08-12",35.82,35.582269,35.61,6347511.261251,32788,35.6504,{"date":556,"open":557,"high":541,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",35.915,35.59,35.65,-0.18,-0.5,4102235.781893,37134,35.7365,{"date":566,"open":567,"high":557,"low":271,"close":568,"change":290,"percent_change":291,"volume":569,"transactions":570,"vwap":252},"2026-08-10",35.765,35.83,6788111.919686,46226,{"date":572,"open":559,"high":455,"low":573,"close":446,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",35.63,0.36,1.02,5424106.957836,38026,35.7533,{"date":580,"open":581,"high":582,"low":583,"close":581,"change":466,"percent_change":447,"volume":584,"transactions":585,"vwap":586},"2026-08-06",35.42,35.585,35.335,9869464.402844,33842,35.4173,{"date":588,"open":252,"high":589,"low":590,"close":425,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",35.9099,35.395,-0.07,-0.2,6839259.719585,40480,35.5793,{"date":597,"open":332,"high":598,"low":599,"close":308,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":463},"2026-08-04",35.64,34.92,0.66,1.89,8085997.308865,47478,{"date":605,"open":606,"high":332,"low":607,"close":373,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",34.36,34.3361,0.69,2.02,7633375.888081,50696,34.753,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":201,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",33.9,34.25,33.62,34.17,1.12,7396698.729573,39973,33.9571,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":265,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",33.54,33.83,33.455,33.79,1.65,7720480.795272,28599,33.6786,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":561,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",33.59,33.91,33.22,33.24,-1.48,6934228.933902,34507,33.4942,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",33.57,33.8599,33.375,33.74,0.16,0.48,6508959.736184,27962,33.6763,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":574,"volume":661,"transactions":662,"vwap":663},"2026-07-27",33.86,33.895,33.44,33.58,0.12,8907886.272231,33804,33.5915,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":234,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",33.49,33.72,33.3723,33.46,0.18,8112047.488259,31646,33.5352,{"date":675,"open":659,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",33.68,33.195,33.4,-0.65,-1.91,7389005.841655,42731,33.3958,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":38,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",34.16,34.18,33.9911,34.05,-0.64,6066712.958987,29609,34.1005,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":660,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",34.23,34.29,34.135,34.27,0.35,7088562.735757,28567,34.249,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":466,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",34.34,34.45,34.14,34.15,-0.09,7217738.363531,33763,34.2775,{"date":715,"open":716,"high":717,"low":718,"close":687,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",34.01,34.345,33.9401,-0.45,-1.3,8490878.793457,46028,34.1793,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":95,"volume":731,"transactions":732,"vwap":733},"2026-07-16",34.81,34.8767,34.48,34.63,-0.27,8052437.357547,34164,34.7187,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":543,"volume":741,"transactions":742,"vwap":743},"2026-07-15",34.72,34.9213,34.68,34.9,0.32,7705155.289962,32316,34.8166,{"date":745,"open":706,"high":746,"low":747,"close":748,"change":190,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",34.6467,34.285,34.58,0.61,6061182.149394,26638,34.5463,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":389,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",34.52,34.64,34.3,34.37,-0.81,6331430.254079,36656,34.4718,{"date":764,"open":756,"high":738,"low":765,"close":766,"change":767,"percent_change":740,"volume":768,"transactions":9,"vwap":766},"2026-07-10",34.31,34.65,0.11,6419300,{"date":770,"open":708,"high":771,"low":772,"close":773,"change":774,"percent_change":88,"volume":775,"transactions":9,"vwap":773},"2026-07-09",34.55,34.060001,34.54,0.31,5948400,{"date":777,"open":778,"high":699,"low":779,"close":696,"change":447,"percent_change":780,"volume":781,"transactions":9,"vwap":696},"2026-07-08",34.11,33.87,-0.23,8756100,{"date":783,"open":784,"high":771,"low":785,"close":765,"change":38,"percent_change":690,"volume":786,"transactions":9,"vwap":765},"2026-07-07",34.5,34.22,7942400,{"date":788,"open":789,"high":748,"low":687,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",34.2,34.53,0.41,1.2,7024500,{"date":795,"open":708,"high":796,"low":797,"close":798,"change":799,"percent_change":311,"volume":800,"transactions":9,"vwap":798},"2026-07-02",34.43,33.92,34.12,0.01,7697000,{"date":802,"open":803,"high":757,"low":626,"close":778,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":778},"2026-07-01",33.95,0.27,0.8,6499400,{"date":808,"open":669,"high":615,"low":669,"close":809,"change":201,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-30",33.84,1.14,6676700,{"date":813,"open":637,"high":814,"low":815,"close":669,"change":816,"percent_change":601,"volume":817,"transactions":9,"vwap":669},"2026-06-29",33.55,33.14,0.62,8968200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":490,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-26",32.48,33.060001,32.43,32.84,0.67,9456300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":500,"percent_change":429,"volume":832,"transactions":9,"vwap":831},"2026-06-25",32.99,33.0099983,32.52,32.62,9563600,{"date":834,"open":821,"high":678,"low":835,"close":836,"change":243,"percent_change":121,"volume":837,"transactions":9,"vwap":836},"2026-06-24",32.91,32.98,8753200,{"date":839,"open":821,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",33.34,33.02,-0.46,-1.37,6120600,{"date":846,"open":847,"high":848,"low":669,"close":849,"change":482,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-22",33.8,34,33.48,-1.24,8435600,{"date":853,"open":626,"high":854,"low":855,"close":615,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":615},"2026-06-18",33.97,33.53,0.44,1.32,6551100,{"date":860,"open":803,"high":861,"low":862,"close":669,"change":561,"percent_change":863,"volume":864,"transactions":9,"vwap":669},"2026-06-17",34.0099983,33.37,-1.47,13526000,{"date":866,"open":867,"high":618,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",34.13,33.93,33.96,-0.26,-0.76,6087700,{"date":874,"open":848,"high":875,"low":869,"close":785,"change":805,"percent_change":876,"volume":877,"transactions":9,"vwap":785},"2026-06-15",34.33,2.39,7657600,{"date":879,"open":855,"high":659,"low":880,"close":881,"change":882,"percent_change":660,"volume":883,"transactions":9,"vwap":881},"2026-06-12",33.12,33.42,0.04,11997700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",32.95,33.47,32.68,33.38,0.51,1.55,13145200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":53,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-10",33.3,33.52,32.85,32.87,-1.97,16471900,{"date":902,"open":854,"high":618,"low":903,"close":855,"change":730,"percent_change":904,"volume":905,"transactions":9,"vwap":855},"2026-06-09",32.78,-0.8,13968000,{"date":907,"open":854,"high":908,"low":909,"close":847,"change":290,"percent_change":473,"volume":910,"transactions":9,"vwap":847},"2026-06-08",34.099998,33.75,9065100,{"date":912,"open":748,"high":756,"low":913,"close":909,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":909},"2026-06-05",33.61,-1.04,-2.99,13512900,{"date":918,"open":773,"high":919,"low":920,"close":921,"change":660,"percent_change":700,"volume":922,"transactions":9,"vwap":921},"2026-06-04",34.87,34.47,34.79,5329500,{"date":924,"open":925,"high":926,"low":748,"close":927,"change":375,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-03",35.040001,35.049999,34.67,-1.23,6648700,{"date":931,"open":360,"high":518,"low":932,"close":933,"change":592,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-02",34.98,35.099998,-0.57,7142100,{"date":937,"open":360,"high":581,"low":933,"close":424,"change":670,"percent_change":890,"volume":938,"transactions":9,"vwap":424},"2026-06-01",10121900,{"date":940,"open":941,"high":518,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-29",35,34.97,35.12,0.13,0.37,10679800,{"date":948,"open":748,"high":941,"low":771,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-28",34.99,0.42,1.21,12433900,{"date":954,"open":784,"high":729,"low":728,"close":955,"change":956,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-27",34.57,0,8060400,{"date":959,"open":790,"high":766,"low":960,"close":955,"change":264,"percent_change":961,"volume":962,"transactions":9,"vwap":955},"2026-05-26",34.44,0.58,8869000,{"date":964,"open":728,"high":965,"low":966,"close":758,"change":72,"percent_change":264,"volume":967,"transactions":9,"vwap":758},"2026-05-22",34.6,34.32,7688600,{"date":969,"open":687,"high":970,"low":971,"close":757,"change":465,"percent_change":466,"volume":972,"transactions":9,"vwap":757},"2026-05-21",34.46,34.029999,7718900,{"date":974,"open":868,"high":966,"low":779,"close":765,"change":950,"percent_change":975,"volume":976,"transactions":9,"vwap":765},"2026-05-20",1.24,13614400,{"date":978,"open":979,"high":709,"low":980,"close":981,"change":101,"percent_change":282,"volume":982,"transactions":9,"vwap":981},"2026-05-19",34.040001,33.77,33.89,8594600,{"date":984,"open":616,"high":985,"low":868,"close":986,"change":591,"percent_change":592,"volume":987,"transactions":9,"vwap":986},"2026-05-18",34.38,34.19,10655200,{"date":989,"open":990,"high":773,"low":798,"close":991,"change":375,"percent_change":850,"volume":992,"transactions":9,"vwap":991},"2026-05-15",34.35,34.26,9250000,{"date":994,"open":758,"high":372,"low":990,"close":995,"change":945,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-14",34.69,1.08,8655900,{"date":999,"open":979,"high":796,"low":1000,"close":966,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":966},"2026-05-13",33.85,0.25,0.73,9082000,{"date":1005,"open":1006,"high":778,"low":648,"close":1007,"change":22,"percent_change":560,"volume":1008,"transactions":9,"vwap":1007},"2026-05-12",34.02,34.07,85366800,{"date":1010,"open":636,"high":991,"low":636,"close":867,"change":799,"percent_change":311,"volume":1011,"transactions":9,"vwap":867},"2026-05-11",10178400,{"date":1013,"open":854,"high":708,"low":797,"close":798,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":798},"2026-05-08",0.23,0.68,9804400,{"date":1018,"open":1019,"high":686,"low":1020,"close":981,"change":312,"percent_change":1021,"volume":1022,"transactions":9,"vwap":981},"2026-05-07",33.98,33.78,0.24,11971900,{"date":1024,"open":887,"high":809,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",33.41,33.81,0.59,1.78,9453200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":637,"change":291,"percent_change":950,"volume":1035,"transactions":9,"vwap":637},"2026-05-05",33.29,33.31,33.15,8485200,{"date":1037,"open":1034,"high":1038,"low":898,"close":1039,"change":22,"percent_change":560,"volume":1040,"transactions":9,"vwap":1039},"2026-05-04",33.28,33.080002,9984300,{"date":1042,"open":815,"high":1043,"low":880,"close":815,"change":1014,"percent_change":1044,"volume":1045,"transactions":9,"vwap":815},"2026-05-01",33.36,0.7,9095400,{"date":1047,"open":1048,"high":836,"low":1049,"close":835,"change":190,"percent_change":1050,"volume":1051,"transactions":9,"vwap":835},"2026-04-30",32.89,32.41,0.64,11775000,{"date":1053,"open":888,"high":1054,"low":1055,"close":1056,"change":591,"percent_change":46,"volume":1057,"transactions":9,"vwap":1056},"2026-04-29",32.74,32.51,32.7,9176500,{"date":1059,"open":1060,"high":823,"low":1061,"close":1062,"change":157,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-28",32.72,32.6,32.77,-0.73,10315100,{"date":1066,"open":1067,"high":1068,"low":1054,"close":829,"change":353,"percent_change":804,"volume":1069,"transactions":9,"vwap":829},"2026-04-27",32.8,33.029999,8938500,{"date":1071,"open":1072,"high":886,"low":1055,"close":1073,"change":650,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-24",32.58,32.92,1.48,9436100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-23",32.65,32.73,32.12,32.44,-0.41,-1.25,14885900,{"date":1086,"open":1061,"high":1087,"low":1088,"close":897,"change":409,"percent_change":1089,"volume":1090,"transactions":9,"vwap":897},"2026-04-22",32.88,32.54,1.61,8214500,{"date":1092,"open":1093,"high":1054,"low":1094,"close":1095,"change":46,"percent_change":679,"volume":1096,"transactions":9,"vwap":1095},"2026-04-21",32.64,32.26,32.33,13345600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1088,"change":447,"percent_change":162,"volume":1102,"transactions":9,"vwap":1088},"2026-04-20",32.53,32.59,32.29,9602100,{"date":1104,"open":822,"high":1105,"low":1106,"close":831,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":831},"2026-04-17",32.71,32.38,0.49,1.53,13756200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":882,"percent_change":660,"volume":1116,"transactions":9,"vwap":1115},"2026-04-16",32.23,32.27,31.92,32.13,10868700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":961,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-15",31.65,32.11,31.63,32.09,1.84,16191800,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-14",31.13,31.55,31.51,0.56,1.81,10589700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":856,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-13",30.43,30.96,30.39,30.95,1.44,11119500,{"date":1142,"open":1143,"high":1144,"low":1135,"close":1145,"change":234,"percent_change":264,"volume":1146,"transactions":9,"vwap":1145},"2026-04-10",30.53,30.64,30.51,30721900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":542,"volume":1154,"transactions":9,"vwap":1152},"2026-04-09",30.33,30.5,30.09,30.45,0.1,12655300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-08",30.63,30.71,30.22,30.35,0.72,2.43,17560400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":353,"percent_change":363,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",29.47,29.63,29.08,19196400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":660,"percent_change":791,"volume":1176,"transactions":9,"vwap":1175},"2026-04-06",29.44,29.62,29.36,29.54,15466100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":799,"percent_change":311,"volume":1183,"transactions":9,"vwap":1182},"2026-04-02",28.95,29.52,28.8,29.42,18610800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-01",29.37,29.6,29.21,29.41,0.28,0.96,19050100,{"date":1194,"open":1195,"high":1188,"low":1195,"close":1196,"change":111,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-31",28.42,29.13,3.67,30446500,{"date":1200,"open":1195,"high":1201,"low":26,"close":1202,"change":710,"percent_change":116,"volume":1203,"transactions":9,"vwap":1202},"2026-03-30",28.47,28.1,22099300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":167,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-27",28.71,28.73,28.13,28.19,-2.39,27482800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":53,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-26",29.3,29.46,28.86,28.88,-2.23,16698600,{"date":1221,"open":1222,"high":1223,"low":1172,"close":1175,"change":670,"percent_change":749,"volume":1224,"transactions":9,"vwap":1175},"2026-03-25",29.67,29.83,19024100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1174,"change":438,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1174},"2026-03-24",29.49,29.56,29.31,-1.14,19187700,{"date":1233,"open":1234,"high":1235,"low":1173,"close":1236,"change":791,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-23",29.77,30.049999,29.7,1.4,25358100,{"date":1240,"open":1236,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-20",29.72,29.11,29.29,-0.51,-1.71,24455700,{"date":1248,"open":1236,"high":1249,"low":1187,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-19",29.95,29.8,-0.14,-0.47,27448400,{"date":1255,"open":1256,"high":1160,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-18",30.21,29.92,29.94,-0.4,-1.32,22294800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":72,"percent_change":1014,"volume":1268,"transactions":9,"vwap":1267},"2026-03-17",30.38,30.55,30.27,30.34,13231200,{"date":1270,"open":1271,"high":1152,"low":1272,"close":1266,"change":574,"percent_change":792,"volume":1273,"transactions":9,"vwap":1266},"2026-03-16",30.19,30.14,15048800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":429,"volume":1281,"transactions":9,"vwap":1279},"2026-03-13",30.37,30.49,29.86,29.91,-0.33,21949600,{"date":1283,"open":1284,"high":1157,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-12",30.58,30.23,30.24,-0.56,-1.82,21087000,{"date":1291,"open":1292,"high":1293,"low":1157,"close":1294,"change":145,"percent_change":22,"volume":1295,"transactions":9,"vwap":1294},"2026-03-11",30.87,31.059999,30.8,15748800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":447,"percent_change":870,"volume":1302,"transactions":9,"vwap":1301},"2026-03-10",30.9,31.08,30.69,30.82,24217000,{"date":1304,"open":1256,"high":1305,"low":1306,"close":1298,"change":945,"percent_change":951,"volume":1307,"transactions":9,"vwap":1298},"2026-03-09",30.97,30.1,30062600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1143,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1143},"2026-03-06",30.56,30.79,30.44,-0.44,-1.42,25340200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1305,"change":799,"percent_change":311,"volume":1321,"transactions":9,"vwap":1305},"2026-03-05",30.85,31.11,30.65,32263400,{"date":1323,"open":1158,"high":1299,"low":1324,"close":1136,"change":740,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1136},"2026-03-04",30.68,1.04,18841600,{"date":1328,"open":1266,"high":1329,"low":1235,"close":1144,"change":560,"percent_change":126,"volume":1330,"transactions":9,"vwap":1144},"2026-03-03",30.74,40522800,{"date":1332,"open":1160,"high":1333,"low":1334,"close":1301,"change":312,"percent_change":354,"volume":1335,"transactions":9,"vwap":1301},"2026-03-02",30.93,30.26,29987300,{"date":1337,"open":1338,"high":1339,"low":1277,"close":1329,"change":38,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1329},"2026-02-27",30.57,30.77,-0.71,20243900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1136,"change":157,"percent_change":95,"volume":1347,"transactions":9,"vwap":1136},"2026-02-26",31.21,31.22,30.66,18185500,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-25",30.94,31.24,31.2,0.4,1.3,10334300,{"date":1357,"open":1135,"high":1358,"low":1359,"close":1294,"change":740,"percent_change":202,"volume":1360,"transactions":9,"vwap":1294},"2026-02-24",30.83,30.3,14267100,{"date":1362,"open":1363,"high":1364,"low":1160,"close":1365,"change":375,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-23",30.84,30.88,30.48,-1.39,14476400,{"date":1369,"open":1370,"high":1371,"low":1277,"close":1372,"change":354,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-20",30.54,31.02,30.91,0.85,17711900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1320,"change":22,"percent_change":592,"volume":1380,"transactions":9,"vwap":1320},"2026-02-19",30.59,30.73,30.47,13976200,{"date":1382,"open":1284,"high":1298,"low":1145,"close":1158,"change":670,"percent_change":1027,"volume":1383,"transactions":9,"vwap":1158},"2026-02-18",21978700,{"date":1385,"open":1386,"high":1346,"low":1151,"close":1143,"change":1153,"percent_change":542,"volume":1387,"transactions":9,"vwap":1143},"2026-02-17",30.32,20459900,{"date":1389,"open":1265,"high":1158,"low":1386,"close":1135,"change":447,"percent_change":870,"volume":1390,"transactions":9,"vwap":1135},"2026-02-13",21435600,{"date":1392,"open":1393,"high":1394,"low":1312,"close":1145,"change":519,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1145},"2026-02-12",31.25,31.27,-1.99,20439200,{"date":1398,"open":1399,"high":1400,"low":1136,"close":1127,"change":374,"percent_change":106,"volume":1401,"transactions":9,"vwap":1127},"2026-02-11",31.48,31.5,12599800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1251,"percent_change":719,"volume":1408,"transactions":9,"vwap":1407},"2026-02-10",31.49,31.58,31.26,31.28,16234600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":774,"percent_change":174,"volume":1415,"transactions":9,"vwap":1414},"2026-02-09",31.07,31.54,30.98,31.42,16565800,{"date":1417,"open":1300,"high":1352,"low":1418,"close":1319,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1319},"2026-02-06",30.6,0.65,2.13,15116000,{"date":1423,"open":1329,"high":1424,"low":1425,"close":1426,"change":519,"percent_change":1395,"volume":1427,"transactions":9,"vwap":1426},"2026-02-05",30.92,30.4,30.46,21685600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1299,"change":500,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1299},"2026-02-04",31.46,31.47,30.78,-1.15,31990400,{"date":1436,"open":1080,"high":1115,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-03",31.17,31.44,-0.63,-1.96,22943400,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":72,"percent_change":490,"volume":1447,"transactions":9,"vwap":1446},"2026-02-02",31.84,32.19,32.07,11697100,{"date":1449,"open":1122,"high":1450,"low":1451,"close":1452,"change":157,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-30",32.22,31.85,32,-0.74,13696900,{"date":1456,"open":1457,"high":820,"low":1458,"close":1459,"change":162,"percent_change":95,"volume":1460,"transactions":9,"vwap":1459},"2026-01-29",32.47,31.66,32.24,15055300,{"date":1462,"open":1463,"high":888,"low":1464,"close":1465,"change":591,"percent_change":46,"volume":1466,"transactions":9,"vwap":1465},"2026-01-28",32.67,32.39,32.49,11016900,{"date":1468,"open":1469,"high":1078,"low":1470,"close":1469,"change":1153,"percent_change":774,"volume":1471,"transactions":9,"vwap":1469},"2026-01-27",32.56,32.46,8481200,{"date":1473,"open":1095,"high":1072,"low":1474,"close":1470,"change":473,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1470},"2026-01-26",32.31,0.46,9241500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1474,"change":944,"percent_change":1353,"volume":1482,"transactions":9,"vwap":1474},"2026-01-23",32.21,32.45,32.15,10662500,{"date":1484,"open":1485,"high":1094,"low":1486,"close":1487,"change":1190,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-22",32.16,32.029999,32.18,0.88,11834600,{"date":1491,"open":1492,"high":1080,"low":1129,"close":1493,"change":774,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-21",31.64,31.9,0.98,23434300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":95,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-20",31.8,31.98,31.52,31.59,-2.38,19136200,{"date":1505,"open":1506,"high":1072,"low":1507,"close":1508,"change":447,"percent_change":162,"volume":1509,"transactions":9,"vwap":1508},"2026-01-16",32.55,32.3,32.36,9956400,{"date":1511,"open":1463,"high":888,"low":1106,"close":1081,"change":799,"percent_change":311,"volume":1512,"transactions":9,"vwap":1081},"2026-01-15",12516400,{"date":1514,"open":1515,"high":1516,"low":1487,"close":822,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":822},"2026-01-14",32.61,32.63,-0.37,-1.13,13414900,{"date":1521,"open":1522,"high":828,"low":1078,"close":1067,"change":244,"percent_change":1280,"volume":1523,"transactions":9,"vwap":1067},"2026-01-13",32.9,10522200,{"date":1525,"open":1463,"high":829,"low":1463,"close":835,"change":290,"percent_change":473,"volume":1526,"transactions":9,"vwap":835},"2026-01-12",11643400,{"date":1528,"open":1105,"high":1529,"low":1061,"close":1530,"change":275,"percent_change":409,"volume":1531,"transactions":9,"vwap":1530},"2026-01-09",32.93,32.86,9509000,{"date":1533,"open":1087,"high":1048,"low":1072,"close":1534,"change":780,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-08",32.69,-0.7,11317800,{"date":1538,"open":897,"high":815,"low":1539,"close":1073,"change":312,"percent_change":1021,"volume":1540,"transactions":9,"vwap":1073},"2026-01-07",32.81,10719500,{"date":1542,"open":1543,"high":1530,"low":1516,"close":823,"change":767,"percent_change":212,"volume":1544,"transactions":9,"vwap":823},"2026-01-06",32.75,9565500,{"date":1546,"open":1056,"high":823,"low":1547,"close":1079,"change":1014,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1079},"2026-01-05",32.66,0.71,11072300,{"date":1551,"open":1530,"high":1552,"low":1553,"close":1554,"change":121,"percent_change":1517,"volume":1555,"transactions":9,"vwap":1554},"2026-01-02",32.97,32.32,32.5,12883900,{"date":1557,"open":1048,"high":835,"low":1061,"close":831,"change":870,"percent_change":81,"volume":1558,"transactions":9,"vwap":831},"2025-12-31",7662000,{"date":1560,"open":1087,"high":828,"low":897,"close":1087,"change":1561,"percent_change":374,"volume":1562,"transactions":9,"vwap":1087},"2025-12-30",-0.05,8335900,{"date":1564,"open":835,"high":1565,"low":1566,"close":1529,"change":23,"percent_change":106,"volume":1567,"transactions":9,"vwap":1529},"2025-12-29",33,32.83,7807700,{"date":1569,"open":880,"high":1570,"low":1571,"close":1572,"change":145,"percent_change":22,"volume":1573,"transactions":9,"vwap":1572},"2025-12-26",33.19,33.049999,33.09,6264500,{"date":1575,"open":841,"high":880,"low":836,"close":1576,"change":312,"percent_change":1021,"volume":1577,"transactions":9,"vwap":1576},"2025-12-24",33.11,4049500,{"date":1579,"open":1543,"high":1580,"low":1543,"close":1068,"change":264,"percent_change":749,"volume":1581,"transactions":9,"vwap":1068},"2025-12-23",33.040001,7275500,{"date":1583,"open":823,"high":1530,"low":1079,"close":1566,"change":264,"percent_change":749,"volume":1584,"transactions":9,"vwap":1566},"2025-12-22",8348000,{"date":1586,"open":1508,"high":1516,"low":1587,"close":1516,"change":950,"percent_change":1354,"volume":1588,"transactions":9,"vwap":1516},"2025-12-19",32.34,10577900,{"date":1590,"open":1445,"high":1591,"low":1446,"close":1479,"change":791,"percent_change":323,"volume":1592,"transactions":9,"vwap":1479},"2025-12-18",32.4,10992200,{"date":1594,"open":1480,"high":1457,"low":1595,"close":1498,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1498},"2025-12-17",31.79,-0.6,-1.85,21593200,{"date":1600,"open":1450,"high":1457,"low":1080,"close":1591,"change":72,"percent_change":490,"volume":1601,"transactions":9,"vwap":1591},"2025-12-16",16893100,{"date":1603,"open":1056,"high":1079,"low":1604,"close":1095,"change":333,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1095},"2025-12-15",32.25,-0.52,13705700,{"date":1608,"open":1522,"high":1552,"low":1587,"close":1554,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1554},"2025-12-12",-0.53,-1.6,13403100,{"date":1613,"open":897,"high":1571,"low":1100,"close":1068,"change":290,"percent_change":473,"volume":1614,"transactions":9,"vwap":1068},"2025-12-11",10633000,{"date":1616,"open":823,"high":1617,"low":1534,"close":836,"change":234,"percent_change":670,"volume":1618,"transactions":9,"vwap":836},"2025-12-10",33.07,10669100,{"date":1620,"open":897,"high":828,"low":903,"close":1073,"change":799,"percent_change":311,"volume":1621,"transactions":9,"vwap":1073},"2025-12-09",8516600,{"date":1623,"open":1571,"high":1624,"low":1062,"close":835,"change":447,"percent_change":157,"volume":1625,"transactions":9,"vwap":835},"2025-12-08",33.099998,13596100,{"date":1627,"open":1628,"high":1629,"low":1087,"close":828,"change":1153,"percent_change":363,"volume":1630,"transactions":9,"vwap":828},"2025-12-05",32.94,33.13,8507600,{"date":1632,"open":836,"high":836,"low":1056,"close":1048,"change":290,"percent_change":473,"volume":1633,"transactions":9,"vwap":1048},"2025-12-04",10145200,{"date":1635,"open":1463,"high":1522,"low":1100,"close":823,"change":234,"percent_change":670,"volume":1636,"transactions":9,"vwap":823},"2025-12-03",9082500,{"date":1638,"open":1639,"high":836,"low":1463,"close":903,"change":660,"percent_change":945,"volume":1640,"transactions":9,"vwap":903},"2025-12-02",32.79,9319000,{"date":1642,"open":1099,"high":903,"low":1457,"close":1547,"change":1251,"percent_change":375,"volume":1643,"transactions":9,"vwap":1547},"2025-12-01",9531400,{"date":1645,"open":1056,"high":1539,"low":1078,"close":1067,"change":275,"percent_change":409,"volume":1646,"transactions":9,"vwap":1067},"2025-11-28",4340500,{"date":1648,"open":1072,"high":1060,"low":1457,"close":1516,"change":490,"percent_change":1015,"volume":1649,"transactions":9,"vwap":1516},"2025-11-26",11112300,{"date":1651,"open":1652,"high":1457,"low":1653,"close":1049,"change":1190,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1049},"2025-11-25",32.080002,31.77,0.87,12649200,{"date":1657,"open":1492,"high":1658,"low":1121,"close":1115,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1115},"2025-11-24",32.2,0.76,2.42,12502000,{"date":1663,"open":1394,"high":1664,"low":1665,"close":1666,"change":264,"percent_change":1050,"volume":1667,"transactions":9,"vwap":1666},"2025-11-21",31.72,30.89,31.37,32611100,{"date":1669,"open":1081,"high":1061,"low":1670,"close":1437,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1437},"2025-11-20",31.12,-0.61,-1.92,22344400,{"date":1675,"open":1492,"high":1122,"low":1500,"close":1676,"change":264,"percent_change":491,"volume":1677,"transactions":9,"vwap":1676},"2025-11-19",31.78,17016200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1405,"change":1259,"percent_change":1083,"volume":1683,"transactions":9,"vwap":1405},"2025-11-18",31.75,31.89,31.31,23031100,{"date":1685,"open":1120,"high":1686,"low":1687,"close":1499,"change":389,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1499},"2025-11-17",32.42,31.76,-0.87,16667600,{"date":1691,"open":1680,"high":1055,"low":1119,"close":1094,"change":799,"percent_change":311,"volume":1692,"transactions":9,"vwap":1094},"2025-11-14",13592600,{"date":1694,"open":1062,"high":1639,"low":1695,"close":1604,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1604},"2025-11-13",32.14,-0.75,-2.27,17266000,{"date":1700,"open":1701,"high":637,"low":1539,"close":1565,"change":243,"percent_change":121,"volume":1702,"transactions":9,"vwap":1565},"2025-11-12",33.2,8162600,{"date":1704,"open":1705,"high":1572,"low":1539,"close":1580,"change":466,"percent_change":710,"volume":1706,"transactions":9,"vwap":1580},"2025-11-11",32.96,7278400,{"date":1708,"open":1709,"high":1034,"low":1062,"close":1617,"change":1548,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1617},"2025-11-10",32.82,2.19,9100000,{"date":1713,"open":1658,"high":1106,"low":1714,"close":1508,"change":591,"percent_change":38,"volume":1715,"transactions":9,"vwap":1508},"2025-11-07",31.74,15172300,{"date":1717,"open":886,"high":1705,"low":1095,"close":822,"change":934,"percent_change":1718,"volume":1719,"transactions":9,"vwap":822},"2025-11-06",-1.73,14464000,{"date":1721,"open":1522,"high":1701,"low":903,"close":1565,"change":312,"percent_change":1021,"volume":1722,"transactions":9,"vwap":1565},"2025-11-05",8260000,{"date":1724,"open":1580,"high":1032,"low":1087,"close":1073,"change":1596,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1073},"2025-11-04",-1.79,10711700,{"date":1728,"open":1729,"high":1730,"low":862,"close":896,"change":291,"percent_change":950,"volume":1731,"transactions":9,"vwap":896},"2025-11-03",33.64,33.67,8628500,{"date":1733,"open":1729,"high":1729,"low":1734,"close":889,"change":264,"percent_change":511,"volume":1735,"transactions":9,"vwap":889},"2025-10-31",33.23,8434800,{"date":1737,"open":855,"high":814,"low":1738,"close":1739,"change":1244,"percent_change":136,"volume":1740,"transactions":9,"vwap":1739},"2025-10-30",33.17,33.18,11221700,{"date":1742,"open":1730,"high":648,"low":1743,"close":1744,"change":223,"percent_change":191,"volume":1745,"transactions":9,"vwap":1744},"2025-10-29",33.39,33.69,10245000,{"date":1747,"open":658,"high":617,"low":895,"close":1748,"change":804,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-28",33.5,0.81,9268500,{"date":1752,"open":1572,"high":1753,"low":1068,"close":1734,"change":1754,"percent_change":629,"volume":1755,"transactions":9,"vwap":1734},"2025-10-27",33.27,0.54,7185700,{"date":1757,"open":1515,"high":903,"low":1072,"close":1534,"change":700,"percent_change":996,"volume":1758,"transactions":9,"vwap":1534},"2025-10-24",6807400,{"date":1760,"open":1761,"high":1591,"low":1762,"close":1587,"change":804,"percent_change":300,"volume":1763,"transactions":9,"vwap":1587},"2025-10-23",32.060001,32.049999,8555800,{"date":1765,"open":1508,"high":1464,"low":1653,"close":1446,"change":870,"percent_change":904,"volume":1766,"transactions":9,"vwap":1446},"2025-10-22",8882700,{"date":1768,"open":1587,"high":1686,"low":1459,"close":1095,"change":956,"percent_change":956,"volume":1769,"transactions":9,"vwap":1095},"2025-10-21",7911400,{"date":1771,"open":1772,"high":1464,"low":1122,"close":1095,"change":791,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1095},"2025-10-20",32.099998,1.28,6261900,{"date":1776,"open":1501,"high":1777,"low":1129,"close":1114,"change":670,"percent_change":191,"volume":1778,"transactions":9,"vwap":1114},"2025-10-17",31.99,13447200,{"date":1780,"open":1761,"high":1479,"low":1781,"close":1714,"change":1782,"percent_change":1596,"volume":1783,"transactions":9,"vwap":1714},"2025-10-16",31.53,-0.19,23018500,{"date":1785,"open":1652,"high":1479,"low":1786,"close":1787,"change":649,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-15",31.6,31.93,0.5,15581700,{"date":1791,"open":1792,"high":1486,"low":1793,"close":1653,"change":730,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1653},"2025-10-14",31.68,31.36,-0.84,12665100,{"date":1797,"open":1798,"high":1122,"low":1595,"close":1799,"change":491,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-13",31.95,32.040001,2.01,12999600,{"date":1803,"open":1088,"high":1516,"low":1804,"close":1805,"change":429,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-10",31.38,31.41,-3.35,15605700,{"date":1809,"open":1088,"high":1506,"low":1095,"close":1554,"change":145,"percent_change":22,"volume":1810,"transactions":9,"vwap":1554},"2025-10-09",11375500,{"date":1812,"open":1459,"high":1099,"low":1112,"close":830,"change":700,"percent_change":1813,"volume":1814,"transactions":9,"vwap":830},"2025-10-08",1.09,7587800,{"date":1816,"open":1106,"high":1686,"low":1799,"close":1817,"change":333,"percent_change":1609,"volume":1818,"transactions":9,"vwap":1817},"2025-10-07",32.17,11819700,{"date":1820,"open":1094,"high":1049,"low":1481,"close":1587,"change":1001,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1587},"2025-10-06",0.78,8912100,{"date":1824,"open":1450,"high":1113,"low":1825,"close":1122,"change":710,"percent_change":389,"volume":1826,"transactions":9,"vwap":1122},"2025-10-03",31.96,9719000,{"date":1828,"open":1094,"high":1829,"low":1486,"close":1487,"change":353,"percent_change":1190,"volume":1830,"transactions":9,"vwap":1487},"2025-10-02",32.28,10770000,{"date":1832,"open":1833,"high":1695,"low":1834,"close":1122,"change":670,"percent_change":1130,"volume":1835,"transactions":9,"vwap":1122},"2025-10-01",31.73,31.71,9014900,{"date":1837,"open":1687,"high":1787,"low":1121,"close":1838,"change":944,"percent_change":791,"volume":1839,"transactions":9,"vwap":1838},"2025-09-30",31.91,10903500,{"date":1841,"open":1676,"high":1842,"low":1843,"close":1676,"change":291,"percent_change":856,"volume":1844,"transactions":9,"vwap":1676},"2025-09-29",31.94,31.7,10569600,{"date":1846,"open":1847,"high":1119,"low":1666,"close":1492,"change":291,"percent_change":856,"volume":1848,"transactions":9,"vwap":1492},"2025-09-26",31.57,8404700,{"date":1850,"open":1851,"high":1786,"low":1852,"close":1400,"change":1782,"percent_change":1596,"volume":1853,"transactions":9,"vwap":1400},"2025-09-25",31.43,31.23,12155100,{"date":1855,"open":1787,"high":1825,"low":1856,"close":1857,"change":333,"percent_change":1609,"volume":1858,"transactions":9,"vwap":1857},"2025-09-24",31.56,31.69,9169300,{"date":1860,"open":1658,"high":1479,"low":1595,"close":1861,"change":1280,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-23",31.86,-1.03,10516600,{"date":1865,"open":1114,"high":1450,"low":1114,"close":1445,"change":264,"percent_change":491,"volume":1866,"transactions":9,"vwap":1445},"2025-09-22",8176000,{"date":1868,"open":1869,"high":1870,"low":1595,"close":1777,"change":354,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1777},"2025-09-19",31.88,32.02,0.82,10219900,{"date":1874,"open":1653,"high":1493,"low":1119,"close":1833,"change":670,"percent_change":191,"volume":1875,"transactions":9,"vwap":1833},"2025-09-18",11681000,{"date":1877,"open":1119,"high":1792,"low":1406,"close":1128,"change":1878,"percent_change":1082,"volume":1879,"transactions":9,"vwap":1128},"2025-09-17",-0.13,18186400,{"date":1881,"open":1680,"high":1653,"low":1492,"close":1792,"change":466,"percent_change":710,"volume":1882,"transactions":9,"vwap":1792},"2025-09-16",9321700,{"date":1884,"open":1847,"high":1833,"low":1847,"close":1834,"change":1190,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1834},"2025-09-15",0.89,8301100,{"date":1888,"open":1804,"high":1400,"low":1889,"close":1851,"change":767,"percent_change":700,"volume":1890,"transactions":9,"vwap":1851},"2025-09-12",31.3,8636000,{"date":1892,"open":1351,"high":1893,"low":1894,"close":1895,"change":190,"percent_change":1015,"volume":1896,"transactions":9,"vwap":1895},"2025-09-11",31.35,31.14,31.32,10726600,{"date":1898,"open":1407,"high":1889,"low":1899,"close":1319,"change":799,"percent_change":311,"volume":1900,"transactions":9,"vwap":1319},"2025-09-10",31,11665700,{"date":1902,"open":1903,"high":1670,"low":1665,"close":1904,"change":767,"percent_change":700,"volume":1905,"transactions":9,"vwap":1904},"2025-09-09",31.049999,31.1,8065700,{"date":1907,"open":1333,"high":1299,"low":1424,"close":1908,"change":223,"percent_change":816,"volume":1909,"transactions":9,"vwap":1908},"2025-09-08",30.99,9676300,{"date":1911,"open":1411,"high":1912,"low":1310,"close":1294,"change":466,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1294},"2025-09-05",31.09,-0.1,11263600,{"date":1916,"open":1377,"high":1363,"low":1277,"close":1358,"change":804,"percent_change":1488,"volume":1917,"transactions":9,"vwap":1358},"2025-09-04",8422400,{"date":1919,"open":1277,"high":1157,"low":1264,"close":1310,"change":1920,"percent_change":1191,"volume":1921,"transactions":9,"vwap":1310},"2025-09-03",0.29,10497400,{"date":1923,"open":1924,"high":1925,"low":1279,"close":1266,"change":162,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1266},"2025-09-02",30.030001,30.29,-0.82,11633600,{"date":1929,"open":1930,"high":1339,"low":1135,"close":1931,"change":438,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-08-29",30.76,30.52,-1.1,10122700,{"date":1935,"open":1300,"high":1372,"low":1418,"close":1936,"change":264,"percent_change":1419,"volume":1937,"transactions":9,"vwap":1936},"2025-08-28",30.86,8958100,{"date":1939,"open":1377,"high":1158,"low":1931,"close":1346,"change":234,"percent_change":264,"volume":1940,"transactions":9,"vwap":1346},"2025-08-27",9397900,{"date":1942,"open":1135,"high":1943,"low":1944,"close":1418,"change":649,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1418},"2025-08-26",30.61,30.36,0.53,6944500,{"date":1948,"open":1426,"high":1418,"low":1264,"close":1312,"change":1561,"percent_change":23,"volume":1949,"transactions":9,"vwap":1312},"2025-08-25",9695300,{"date":1951,"open":1235,"high":1418,"low":1952,"close":1277,"change":650,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1277},"2025-08-22",29.99,1.6,11504600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":244,"percent_change":1517,"volume":1961,"transactions":9,"vwap":1960},"2025-08-21",30.040001,30.16,29.89,30.01,20196900,{"date":1963,"open":1964,"high":1334,"low":1965,"close":1966,"change":592,"percent_change":53,"volume":1967,"transactions":9,"vwap":1966},"2025-08-20",30.25,29.73,30.12,17082400,{"date":1969,"open":1970,"high":1970,"low":1964,"close":1386,"change":1082,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1386},"2025-08-19",30.7,-1.33,8832100,{"date":1974,"open":1324,"high":1975,"low":1943,"close":1378,"change":233,"percent_change":72,"volume":1976,"transactions":9,"vwap":1378},"2025-08-18",30.75,8621900,{"date":1978,"open":1363,"high":1363,"low":1157,"close":1158,"change":243,"percent_change":1878,"volume":1979,"transactions":9,"vwap":1158},"2025-08-15",7770800,{"date":1981,"open":1157,"high":1358,"low":1982,"close":1975,"change":311,"percent_change":1153,"volume":1983,"transactions":9,"vwap":1975},"2025-08-14",30.62,7328800,{"date":1985,"open":1301,"high":1292,"low":1982,"close":1986,"change":311,"percent_change":1153,"volume":1987,"transactions":9,"vwap":1986},"2025-08-13",30.72,11761800,{"date":1989,"open":1426,"high":1970,"low":1925,"close":1300,"change":574,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1300},"2025-08-12",1.19,7728000,{"date":1993,"open":1137,"high":1310,"low":1334,"close":1149,"change":22,"percent_change":592,"volume":1994,"transactions":9,"vwap":1149},"2025-08-11",9490300,{"date":1996,"open":1285,"high":1997,"low":1256,"close":1137,"change":190,"percent_change":1044,"volume":1998,"transactions":9,"vwap":1137},"2025-08-08",30.42,9838100,{"date":2000,"open":1425,"high":1312,"low":2001,"close":2002,"change":243,"percent_change":1878,"volume":2003,"transactions":9,"vwap":2002},"2025-08-07",29.93,30.18,9156100,{"date":2005,"open":1279,"high":1286,"low":2006,"close":1159,"change":574,"percent_change":951,"volume":2007,"transactions":9,"vwap":1159},"2025-08-06",29.88,9358500,{"date":2009,"open":2010,"high":2002,"low":2011,"close":1278,"change":162,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1278},"2025-08-05",30.13,29.82,-0.83,7873200,{"date":2015,"open":1250,"high":1966,"low":1250,"close":2016,"change":191,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-04",30.11,1.93,9604900,{"date":2020,"open":2021,"high":2021,"low":2022,"close":1175,"change":343,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1175},"2025-08-01",29.84,29.4,-2.25,12827600,{"date":2026,"open":1329,"high":1975,"low":2027,"close":1159,"change":145,"percent_change":591,"volume":2028,"transactions":9,"vwap":1159},"2025-07-31",30.15,11058700,{"date":2030,"open":1159,"high":1160,"low":1924,"close":1286,"change":1153,"percent_change":542,"volume":2031,"transactions":9,"vwap":1286},"2025-07-30",7794100,{"date":2033,"open":1264,"high":1312,"low":1966,"close":1272,"change":23,"percent_change":1609,"volume":2034,"transactions":9,"vwap":1272},"2025-07-29",8529900,{"date":2036,"open":1266,"high":1267,"low":2037,"close":1359,"change":353,"percent_change":363,"volume":2038,"transactions":9,"vwap":1359},"2025-07-28",30.2,7519900,{"date":2040,"open":2016,"high":2041,"low":2042,"close":1256,"change":473,"percent_change":1788,"volume":2043,"transactions":9,"vwap":1256},"2025-07-25",30.28,30.08,6972600,{"date":2045,"open":1957,"high":2010,"low":2046,"close":2047,"change":660,"percent_change":1353,"volume":2048,"transactions":9,"vwap":2047},"2025-07-24",29.96,30.059999,7247900,{"date":2050,"open":2011,"high":1249,"low":2051,"close":1258,"change":1001,"percent_change":300,"volume":2052,"transactions":9,"vwap":1258},"2025-07-23",29.69,8123600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2051,"change":1878,"percent_change":1313,"volume":2058,"transactions":9,"vwap":2051},"2025-07-22",29.85,29.87,29.51,7904600,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2011,"change":312,"percent_change":804,"volume":2063,"transactions":9,"vwap":2011},"2025-07-21",29.79,29.97,6887800,{"date":2065,"open":1278,"high":2056,"low":2066,"close":2067,"change":799,"percent_change":311,"volume":2068,"transactions":9,"vwap":2067},"2025-07-18",29.64,29.74,6150700,{"date":2070,"open":1173,"high":1234,"low":2071,"close":1965,"change":649,"percent_change":1754,"volume":2072,"transactions":9,"vwap":1965},"2025-07-17",29.55,6237100,{"date":2074,"open":1175,"high":1187,"low":2075,"close":2076,"change":1153,"percent_change":212,"volume":2077,"transactions":9,"vwap":2076},"2025-07-16",29.26,29.57,11490400,{"date":2079,"open":1222,"high":1236,"low":1166,"close":1166,"change":233,"percent_change":72,"volume":2080,"transactions":9,"vwap":1166},"2025-07-15",8022300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1153,"percent_change":212,"volume":2087,"transactions":9,"vwap":2086},"2025-07-14",29.35,29.5,29.25,29.45,5864200,{"date":2089,"open":1214,"high":2086,"low":2085,"close":2083,"change":447,"percent_change":730,"volume":2090,"transactions":9,"vwap":2083},"2025-07-11",6013900,{"date":2092,"open":1215,"high":1227,"low":2093,"close":2094,"change":465,"percent_change":466,"volume":2095,"transactions":9,"vwap":2094},"2025-07-10",29.24,29.43,6160700,{"date":2097,"open":2098,"high":1227,"low":2099,"close":1172,"change":354,"percent_change":1885,"volume":2100,"transactions":9,"vwap":1172},"2025-07-09",29.28,29.27,6268900,{"date":2102,"open":2075,"high":2098,"low":2103,"close":2104,"change":145,"percent_change":591,"volume":2105,"transactions":9,"vwap":2104},"2025-07-08",29.12,29.18,7254000,{"date":2107,"open":2099,"high":2108,"low":2109,"close":2110,"change":38,"percent_change":1696,"volume":2111,"transactions":9,"vwap":2110},"2025-07-07",29.33,29.049999,29.2,10684200,{"date":2113,"open":2085,"high":1215,"low":2093,"close":1182,"change":363,"percent_change":111,"volume":2114,"transactions":9,"vwap":1182},"2025-07-03",4545900,{"date":2116,"open":2117,"high":2103,"low":2118,"close":2103,"change":264,"percent_change":608,"volume":2119,"transactions":9,"vwap":2103},"2025-07-02",28.9,28.89,7125700,{"date":2121,"open":2122,"high":2123,"low":1181,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-07-01",29.09,29.16,28.92,-0.29,-0.99,7727300,{"date":2129,"open":2130,"high":2098,"low":2131,"close":1188,"change":223,"percent_change":1419,"volume":2132,"transactions":9,"vwap":1188},"2025-06-30",29.19,29.059999,8273100,{"date":2134,"open":1179,"high":2122,"low":2135,"close":2136,"change":649,"percent_change":265,"volume":2137,"transactions":9,"vwap":2136},"2025-06-27",28.79,29.02,9016400,{"date":2139,"open":1207,"high":2140,"low":2141,"close":1216,"change":1014,"percent_change":805,"volume":2142,"transactions":9,"vwap":1216},"2025-06-26",28.91,28.64,7661900,{"date":2144,"open":2145,"high":1207,"low":2146,"close":2145,"change":353,"percent_change":740,"volume":2147,"transactions":9,"vwap":2145},"2025-06-25",28.63,28.53,8444000,{"date":2149,"open":1195,"high":2150,"low":2151,"close":2152,"change":950,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-06-24",28.59,28.35,28.54,1.49,8009300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":774,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-06-23",27.81,28.15,27.69,28.12,1.11,10595600,{"date":2164,"open":1202,"high":1208,"low":2165,"close":2157,"change":374,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2157},"2025-06-20",27.71,-0.54,9291700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":26,"change":243,"percent_change":1251,"volume":2173,"transactions":9,"vwap":26},"2025-06-18",28.030001,28.18,27.89,10018300,{"date":2175,"open":1202,"high":2176,"low":2177,"close":2178,"change":157,"percent_change":255,"volume":2179,"transactions":9,"vwap":2178},"2025-06-17",28.2,27.95,28,8811300,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":700,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-06-16",28.059999,28.31,28.24,1.25,9137100,{"date":2188,"open":2177,"high":2189,"low":2190,"close":2172,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2172},"2025-06-13",28.14,27.8,-0.38,-1.34,11844700,{"date":2195,"open":2160,"high":2196,"low":2197,"close":2198,"change":290,"percent_change":670,"volume":2199,"transactions":9,"vwap":2198},"2025-06-12",28.34,28.11,28.27,8780200,{"date":2201,"open":2202,"high":2203,"low":2160,"close":2204,"change":447,"percent_change":389,"volume":2205,"transactions":9,"vwap":2204},"2025-06-11",28.36,28.46,28.22,9261500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":275,"percent_change":511,"volume":2212,"transactions":9,"vwap":2211},"2025-06-10",28.16,28.32,28.02,28.3,8666600,{"date":2214,"open":1208,"high":1209,"low":2215,"close":1208,"change":882,"percent_change":291,"volume":2216,"transactions":9,"vwap":1208},"2025-06-09",28.040001,7875600,{"date":2218,"open":2219,"high":2176,"low":2178,"close":2219,"change":1190,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-06-06",28.09,1.01,7196700,{"date":2223,"open":2197,"high":2184,"low":2159,"close":2157,"change":38,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2157},"2025-06-05",-0.78,10848500,{"date":2227,"open":2228,"high":2219,"low":2229,"close":2170,"change":1153,"percent_change":574,"volume":2230,"transactions":9,"vwap":2170},"2025-06-04",27.98,27.91,6856200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":223,"percent_change":1015,"volume":2237,"transactions":9,"vwap":2236},"2025-06-03",27.76,28.01,27.72,27.93,7549800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":670,"percent_change":1419,"volume":2243,"transactions":9,"vwap":2241},"2025-06-02",27.46,27.74,27.37,7602000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":466,"percent_change":244,"volume":2250,"transactions":9,"vwap":2249},"2025-05-30",27.52,27.63,27.18,27.56,9656900,{"date":2252,"open":2253,"high":2229,"low":2254,"close":2255,"change":312,"percent_change":1920,"volume":2256,"transactions":9,"vwap":2255},"2025-05-29",27.9,27.45,27.59,9144000,{"date":2258,"open":2259,"high":2241,"low":2260,"close":2261,"change":710,"percent_change":1280,"volume":2262,"transactions":9,"vwap":2261},"2025-05-28",27.65,27.47,27.51,7615500,{"date":2264,"open":2265,"high":2247,"low":2266,"close":2267,"change":1050,"percent_change":301,"volume":2268,"transactions":9,"vwap":2267},"2025-05-27",27.32,27.27,27.6,8546100,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":389,"percent_change":1862,"volume":2275,"transactions":9,"vwap":2274},"2025-05-23",26.82,27.13,26.8,26.96,10527200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":72,"percent_change":354,"volume":2282,"transactions":9,"vwap":2281},"2025-05-22",27.17,27.43,27.12,27.24,8253800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2278,"change":719,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2278},"2025-05-21",27.39,27.7,27.07,-1.63,12878400,{"date":2291,"open":2247,"high":2292,"low":2279,"close":2293,"change":121,"percent_change":375,"volume":2294,"transactions":9,"vwap":2293},"2025-05-20",27.67,27.62,10067400,{"date":2296,"open":2297,"high":2233,"low":2297,"close":2241,"change":311,"percent_change":767,"volume":2298,"transactions":9,"vwap":2241},"2025-05-19",27.31,8461900,{"date":2300,"open":2247,"high":2165,"low":2301,"close":2165,"change":223,"percent_change":608,"volume":2302,"transactions":9,"vwap":2165},"2025-05-16",27.42,6906200,{"date":2304,"open":2301,"high":2247,"low":2266,"close":2246,"change":591,"percent_change":162,"volume":2305,"transactions":9,"vwap":2246},"2025-05-15",9014300,{"date":2307,"open":2308,"high":2309,"low":2254,"close":2255,"change":223,"percent_change":608,"volume":2310,"transactions":9,"vwap":2255},"2025-05-14",27.53,27.66,12221800,{"date":2312,"open":2313,"high":2261,"low":2314,"close":2315,"change":945,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-05-13",27.09,27.059999,27.4,1.37,9450000,{"date":2319,"open":2274,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-05-12",27.049999,26.66,27.030001,1.07,4.12,10110100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":243,"percent_change":374,"volume":2332,"transactions":9,"vwap":2331},"2025-05-09",26.09,26.18,25.85,25.96,6391200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1014,"percent_change":1885,"volume":2339,"transactions":9,"vwap":2338},"2025-05-08",26.02,26.24,25.79,26,7195100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":72,"percent_change":804,"volume":2346,"transactions":9,"vwap":2345},"2025-05-07",25.74,25.88,25.43,25.77,8446800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":162,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-06",25.63,25.91,25.58,25.7,-0.96,6377400,{"date":2356,"open":2357,"high":2358,"low":2330,"close":2359,"change":374,"percent_change":934,"volume":2360,"transactions":9,"vwap":2359},"2025-05-05",25.87,26.13,25.95,6377100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-05-02",25.99,26.21,25.89,26.1,0.39,1.52,8014000,{"date":2371,"open":2343,"high":2372,"low":2373,"close":2374,"change":1920,"percent_change":810,"volume":2375,"transactions":9,"vwap":2374},"2025-05-01",26.049999,25.69,25.71,6414700,{"date":2377,"open":2378,"high":2379,"low":177,"close":2380,"change":799,"percent_change":882,"volume":2381,"transactions":9,"vwap":2380},"2025-04-30",24.96,25.49,25.42,6887900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":275,"percent_change":824,"volume":2388,"transactions":9,"vwap":2387},"2025-04-29",25.15,25.46,25.11,25.41,7204800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":243,"percent_change":23,"volume":2395,"transactions":9,"vwap":2394},"2025-04-28",25.29,25.39,24.9,25.24,5568700,{"date":181,"open":2397,"high":2398,"low":2399,"close":2400,"change":212,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},24.94,25.31,24.86,25.28,1.36,7944200]