[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGBL":3,"homepage-market-summary":30,"stock-historical-CGBL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGBL","2026-10-02",{"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},"Capital Group Core Balanced ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2269,0.8224,"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},36.93,37.03,37.1,36.85,36.78,0.15,0.41,1545845.806771,38.68,33.675,1363097.7407484981,65,756,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.685,1154287,421314932.927873,23.39,"2025-04-22",[182,185,195,204,215,226,237,247,257,268,279,289,297,307,317,326,335,344,354,365,373,383,393,403,411,421,431,440,450,460,467,474,483,492,499,509,518,527,534,541,549,557,564,572,581,589,598,608,614,620,627,636,642,650,660,666,673,682,691,699,704,712,718,726,732,737,743,750,756,762,767,772,779,783,788,795,800,805,809,814,822,828,833,841,844,850,856,860,865,870,874,881,886,891,896,904,909,915,920,924,928,932,936,941,946,950,956,961,967,974,982,988,991,996,1000,1006,1011,1017,1023,1029,1036,1044,1051,1057,1064,1071,1077,1083,1090,1099,1105,1112,1121,1128,1135,1143,1150,1156,1164,1172,1179,1187,1195,1202,1208,1214,1221,1228,1235,1241,1248,1253,1258,1262,1270,1275,1280,1287,1292,1295,1299,1305,1310,1314,1318,1326,1333,1338,1343,1348,1353,1357,1361,1366,1370,1374,1378,1384,1389,1393,1396,1401,1405,1409,1412,1419,1423,1427,1431,1438,1443,1449,1454,1457,1461,1466,1471,1479,1486,1493,1497,1501,1507,1512,1518,1523,1527,1532,1536,1542,1547,1552,1556,1562,1568,1574,1579,1585,1591,1596,1601,1607,1614,1620,1626,1631,1635,1641,1645,1650,1654,1659,1665,1668,1673,1677,1682,1685,1688,1691,1696,1699,1704,1707,1710,1716,1722,1728,1732,1736,1739,1742,1745,1749,1755,1758,1762,1767,1773,1777,1780,1784,1788,1792,1796,1800,1803,1808,1815,1819,1823,1827,1834,1838,1844,1848,1854,1860,1866,1871,1879,1886,1890,1896,1901,1904,1908,1911,1916,1919,1925,1930,1935,1942,1948,1955,1961,1967,1971,1976,1980,1984,1988,1992,1995,1998,2003,2008,2013,2018,2023,2027,2031,2036,2040,2044,2049,2056,2061,2064,2071,2077,2085,2091,2098,2105,2111,2116,2122,2125,2130,2135,2141,2146,2152,2155,2160,2165,2172,2178,2185,2193,2199,2206,2213,2218,2223,2227,2231,2237,2243,2247,2254,2260,2266,2273,2280,2287,2293,2300,2306,2313,2320,2327,2335],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4657,36.9284,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",36.79,36.86,36.57,0.03,0.08,1984189.969532,6666,36.731,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",37.09,36.75,-0.42,-1.13,2330109.884006,7765,36.9032,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",37.16,37.21,37.055,37.17,0.05,0.13,1945340.674314,5362,37.1303,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",37.24,37.26,37.045,37.12,-0.35,-0.93,1215609.612946,4592,37.1513,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",37.36,37.4865,37.225,37.47,0.18,0.48,1354389.77722,3649,37.3943,{"date":238,"open":239,"high":240,"low":241,"close":239,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",37.29,37.389,37.1528,-0.09,-0.24,1164136.06776,4952,37.2784,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",37.69,37.3141,37.38,-0.4,-1.06,1772075.923449,5415,37.4056,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",37.76,37.84,37.6955,37.78,0.07,0.19,1089510.41744,4051,37.756,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",37.62,37.74,37.515,37.71,0.3,0.8,1170936.256566,4118,37.6599,{"date":280,"open":281,"high":282,"low":250,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",37.46,37.4699,37.41,-0.04,-0.11,996992.16799,4017,37.3893,{"date":290,"open":291,"high":291,"low":228,"close":292,"change":152,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",37.5,37.45,0.94,939058.8402,3255,37.4324,{"date":298,"open":299,"high":300,"low":301,"close":19,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",37.32,37.4,36.9301,-0.1,-0.27,1103165.249581,4548,37.2393,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",37.37,37.15,37.2,-0.17,-0.45,1208833.903141,3410,37.2093,{"date":318,"open":299,"high":319,"low":320,"close":309,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",37.505911,37.28,-0.26,-0.69,1078250.057875,3535,37.4068,{"date":327,"open":328,"high":259,"low":270,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",37.73,37.63,0.16,0.43,1103065.43054,3530,37.6978,{"date":336,"open":337,"high":329,"low":338,"close":231,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",37.54,37.4538,-0.37,-0.98,1445646.784878,4530,37.5381,{"date":345,"open":346,"high":347,"low":348,"close":260,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",37.95,38,37.765,-0.2,-0.53,1476242.515357,5943,37.8541,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",38.09,38.16,38.015394,38.04,-0.08,-0.21,1457080.365288,5118,38.1037,{"date":366,"open":367,"high":357,"low":367,"close":368,"change":369,"percent_change":360,"volume":370,"transactions":371,"vwap":372},"2026-09-04",38.07,38.12,-0.03,1274624.37773,5089,38.1135,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":232,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",38.05,38.1599,37.89,38.15,0.47,1246091.151959,3652,38.0825,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",37.86,37.97,37.81,0.22,0.58,1140213.490389,4519,37.9175,{"date":394,"open":387,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",37.92,37.7143,37.75,-0.22,-0.58,1251415.284827,4038,37.8216,{"date":404,"open":405,"high":406,"low":407,"close":386,"change":398,"percent_change":399,"volume":408,"transactions":409,"vwap":410},"2026-08-31",38.08,38.1,37.93,1103422.371749,4167,37.9856,{"date":412,"open":413,"high":414,"low":378,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",38.37,38.425,38.19,-0.12,-0.31,2165556.62323,4396,38.236,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":210,"volume":428,"transactions":429,"vwap":430},"2026-08-27",38.29,38.35,38.245,38.31,0.02,1076957.63966,4480,38.3043,{"date":432,"open":426,"high":433,"low":434,"close":423,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",38.36,38.2201,-0.05,-0.13,1228642.335606,3818,38.2849,{"date":441,"open":426,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",38.355,38.205,38.34,0.14,0.37,1003453.041568,3629,38.3149,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":435,"volume":457,"transactions":458,"vwap":459},"2026-08-24",38.21,38.23,38.13,38.2,-0.02,1084216.85351,3772,38.1896,{"date":461,"open":462,"high":463,"low":378,"close":462,"change":445,"percent_change":446,"volume":464,"transactions":465,"vwap":466},"2026-08-21",38.22,38.2499,801209.13502,3614,38.2034,{"date":468,"open":359,"high":443,"low":469,"close":405,"change":436,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",38.0201,-0.34,1294572.79698,4421,38.1181,{"date":475,"open":452,"high":476,"low":477,"close":452,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",38.26,38.105,0.17,0.45,1382987.460272,3884,38.1912,{"date":484,"open":368,"high":485,"low":486,"close":359,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",38.155416,38.03,-0.32,-0.83,1407598.40321,5144,38.0864,{"date":493,"open":494,"high":495,"low":444,"close":433,"change":435,"percent_change":436,"volume":496,"transactions":497,"vwap":498},"2026-08-17",38.45,38.48,1170428.184274,3920,38.4108,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",38.59,38.38,38.41,-0.16,-0.41,1349809.878,7502,38.4487,{"date":510,"open":511,"high":25,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",38.57,38.49,0.12,0.31,1280160.13473,4587,38.5961,{"date":519,"open":520,"high":501,"low":521,"close":494,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",38.58,38.405,0.11,0.29,862819.752975,10433,38.47,{"date":528,"open":529,"high":530,"low":423,"close":444,"change":190,"percent_change":191,"volume":531,"transactions":532,"vwap":533},"2026-08-11",38.4,38.42,1030167.024945,7803,38.3523,{"date":535,"open":424,"high":536,"low":537,"close":426,"change":360,"percent_change":361,"volume":538,"transactions":539,"vwap":540},"2026-08-10",38.4099,38.27,1184024.142922,12364,38.3275,{"date":542,"open":529,"high":521,"low":453,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",38.39,0.21,0.55,1146748.756056,9353,38.3282,{"date":550,"open":455,"high":551,"low":552,"close":553,"change":284,"percent_change":302,"volume":554,"transactions":555,"vwap":556},"2026-08-06",38.3358,38.14,38.18,1468863.76733,10342,38.2144,{"date":558,"open":559,"high":560,"low":455,"close":462,"change":263,"percent_change":232,"volume":561,"transactions":562,"vwap":563},"2026-08-05",38.33,38.4155,1436944.213948,9931,38.2767,{"date":565,"open":566,"high":455,"low":387,"close":378,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",37.85,0.53,1.41,1368091.877903,14499,38.0786,{"date":573,"open":574,"high":575,"low":574,"close":270,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",37.3,37.625,0.39,1.05,1262047.82593,16979,37.5343,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":456,"percent_change":435,"volume":586,"transactions":587,"vwap":588},"2026-07-31",37.39,37,37.23,1405235.403965,9511,37.2385,{"date":590,"open":591,"high":592,"low":584,"close":593,"change":576,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",37.08,37.285469,37.25,1.06,1356389.56937,5325,37.1499,{"date":599,"open":600,"high":601,"low":602,"close":188,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",37.22,37.34,36.845,-0.44,-1.18,1127305.760248,5768,37.072,{"date":609,"open":610,"high":309,"low":197,"close":574,"change":107,"percent_change":330,"volume":611,"transactions":612,"vwap":613},"2026-07-28",37.14,1158329.704506,3583,37.2801,{"date":615,"open":228,"high":300,"low":616,"close":217,"change":191,"percent_change":388,"volume":617,"transactions":618,"vwap":619},"2026-07-27",37.06,1141121.67047,3812,37.1806,{"date":621,"open":206,"high":622,"low":623,"close":206,"change":284,"percent_change":285,"volume":624,"transactions":625,"vwap":626},"2026-07-24",37.35,37.1099,1155031.871931,3508,37.2053,{"date":628,"open":197,"high":629,"low":630,"close":311,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",37.275,37.05,-0.18,-0.48,1771569.874633,4975,37.1538,{"date":637,"open":601,"high":282,"low":638,"close":251,"change":435,"percent_change":436,"volume":639,"transactions":640,"vwap":641},"2026-07-22",37.33,1147271.450228,4101,37.4025,{"date":643,"open":638,"high":282,"low":644,"close":645,"change":274,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",37.226,37.43,0.81,1388701.13008,5396,37.3721,{"date":651,"open":601,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",37.376882,37.11,37.13,-0.07,-0.19,2926861.833053,13827,37.2816,{"date":661,"open":206,"high":662,"low":591,"close":311,"change":349,"percent_change":350,"volume":663,"transactions":664,"vwap":665},"2026-07-17",37.345,2417553.234435,12942,37.2555,{"date":667,"open":583,"high":668,"low":669,"close":300,"change":312,"percent_change":313,"volume":670,"transactions":671,"vwap":672},"2026-07-16",37.4999,37.295,3526664.546099,18019,37.4094,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":445,"percent_change":446,"volume":679,"transactions":680,"vwap":681},"2026-07-15",37.55,37.59,37.375,37.57,4022611.122704,18450,37.4934,{"date":683,"open":684,"high":678,"low":685,"close":645,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",37.52,37.405,0.09,0.24,1990707.152936,8465,37.4372,{"date":692,"open":337,"high":678,"low":693,"close":601,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-13",37.31,-0.33,-0.88,1414432.373638,5565,37.4589,{"date":700,"open":328,"high":701,"low":675,"close":702,"change":655,"percent_change":656,"volume":703,"transactions":9,"vwap":702},"2026-07-10",37.735,37.67,1251600,{"date":705,"open":706,"high":707,"low":708,"close":271,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":271},"2026-07-09",37.72,37.82,37.605,0.26,0.69,1970400,{"date":713,"open":281,"high":714,"low":715,"close":716,"change":436,"percent_change":221,"volume":717,"transactions":9,"vwap":716},"2026-07-08",37.545,37.305,37.48,1207900,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":339,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-07",37.83,37.87,37.51,37.61,-0.97,1124300,{"date":727,"open":386,"high":728,"low":377,"close":729,"change":687,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-06",38.029999,37.98,0.64,1171900,{"date":733,"open":260,"high":386,"low":734,"close":271,"change":735,"percent_change":522,"volume":736,"transactions":9,"vwap":271},"2026-07-02",37.525,0.04,2227000,{"date":738,"open":260,"high":739,"low":249,"close":740,"change":321,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-01",37.905,37.7,-0.68,1772500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":735,"percent_change":522,"volume":749,"transactions":9,"vwap":748},"2026-06-30",37.8,37.99,37.725,37.96,1927200,{"date":751,"open":707,"high":752,"low":753,"close":395,"change":514,"percent_change":754,"volume":755,"transactions":9,"vwap":395},"2026-06-29",37.955,37.577,0.82,1638300,{"date":757,"open":758,"high":759,"low":231,"close":723,"change":760,"percent_change":504,"volume":761,"transactions":9,"vwap":723},"2026-06-26",37.49,37.836,-0.06,3552100,{"date":763,"open":721,"high":764,"low":765,"close":702,"change":686,"percent_change":687,"volume":766,"transactions":9,"vwap":702},"2026-06-25",37.91,37.595,1232100,{"date":768,"open":337,"high":769,"low":716,"close":770,"change":686,"percent_change":687,"volume":771,"transactions":9,"vwap":770},"2026-06-24",37.755,37.58,1820800,{"date":773,"open":774,"high":775,"low":776,"close":758,"change":313,"percent_change":777,"volume":778,"transactions":9,"vwap":758},"2026-06-23",37.44,37.736,37.42,-1.19,1736100,{"date":780,"open":368,"high":378,"low":377,"close":781,"change":416,"percent_change":487,"volume":782,"transactions":9,"vwap":781},"2026-06-22",37.94,5148800,{"date":784,"open":357,"high":455,"low":386,"close":785,"change":152,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-18",38.060001,0.93,6436500,{"date":789,"open":790,"high":791,"low":792,"close":273,"change":361,"percent_change":793,"volume":794,"transactions":9,"vwap":273},"2026-06-17",38.02,38.17,37.66,-0.55,1652400,{"date":796,"open":797,"high":798,"low":764,"close":395,"change":760,"percent_change":504,"volume":799,"transactions":9,"vwap":395},"2026-06-16",38.040001,38.11,2210400,{"date":801,"open":729,"high":802,"low":748,"close":729,"change":233,"percent_change":803,"volume":804,"transactions":9,"vwap":729},"2026-06-15",38.080002,1.28,2767800,{"date":806,"open":776,"high":807,"low":593,"close":291,"change":513,"percent_change":142,"volume":808,"transactions":9,"vwap":291},"2026-06-12",37.6,3758900,{"date":810,"open":811,"high":776,"low":21,"close":251,"change":710,"percent_change":812,"volume":813,"transactions":9,"vwap":251},"2026-06-11",36.83,1.88,885100,{"date":815,"open":816,"high":206,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-10",36.99,36.67,36.69,-0.5,-1.34,1008900,{"date":823,"open":299,"high":824,"low":825,"close":826,"change":686,"percent_change":687,"volume":827,"transactions":9,"vwap":826},"2026-06-09",37.495,36.59,37.19,4955400,{"date":829,"open":693,"high":283,"low":830,"close":831,"change":686,"percent_change":687,"volume":832,"transactions":9,"vwap":831},"2026-06-08",37.060001,37.099998,2881800,{"date":834,"open":337,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",37.565,36.94,37.0099983,-0.84,-2.22,2284800,{"date":842,"open":807,"high":764,"low":676,"close":566,"change":190,"percent_change":191,"volume":843,"transactions":9,"vwap":566},"2026-06-04",818200,{"date":845,"open":347,"high":347,"low":846,"close":707,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":707},"2026-06-03",37.805,-0.23,-0.6,1102600,{"date":851,"open":729,"high":852,"low":853,"close":852,"change":330,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-02",38.049999,37.885,0.42,1298200,{"date":857,"open":259,"high":858,"low":740,"close":377,"change":210,"percent_change":211,"volume":859,"transactions":9,"vwap":377},"2026-06-01",38.0050011,2275400,{"date":861,"open":862,"high":863,"low":273,"close":260,"change":522,"percent_change":523,"volume":864,"transactions":9,"vwap":260},"2026-05-29",37.77,37.9,1864600,{"date":866,"open":867,"high":862,"low":868,"close":328,"change":330,"percent_change":331,"volume":869,"transactions":9,"vwap":328},"2026-05-28",37.53,37.436,2699300,{"date":871,"open":807,"high":872,"low":231,"close":678,"change":686,"percent_change":687,"volume":873,"transactions":9,"vwap":678},"2026-05-27",37.635,2802000,{"date":875,"open":776,"high":876,"low":877,"close":716,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":716},"2026-05-26",37.556,37.395,0.36,0.97,2268500,{"date":882,"open":585,"high":883,"low":208,"close":220,"change":884,"percent_change":884,"volume":885,"transactions":9,"vwap":220},"2026-05-22",37.235,0,9023600,{"date":887,"open":888,"high":826,"low":889,"close":220,"change":211,"percent_change":152,"volume":890,"transactions":9,"vwap":220},"2026-05-21",36.81,36.8,1112800,{"date":892,"open":21,"high":893,"low":894,"close":816,"change":446,"percent_change":102,"volume":895,"transactions":9,"vwap":816},"2026-05-20",37.025002,36.61,1392200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":243,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-19",36.66,36.82,36.536,36.62,-0.65,2880600,{"date":905,"open":837,"high":906,"low":907,"close":188,"change":242,"percent_change":243,"volume":908,"transactions":9,"vwap":188},"2026-05-18",37.064999,36.684,1955300,{"date":910,"open":911,"high":826,"low":17,"close":912,"change":848,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-15",37.155,36.95,-1.6,1045800,{"date":916,"open":283,"high":917,"low":283,"close":675,"change":264,"percent_change":918,"volume":919,"transactions":9,"vwap":675},"2026-05-14",37.615,0.51,1724000,{"date":921,"open":600,"high":300,"low":922,"close":228,"change":191,"percent_change":544,"volume":923,"transactions":9,"vwap":228},"2026-05-13",37.075001,1461200,{"date":925,"open":585,"high":574,"low":926,"close":320,"change":655,"percent_change":656,"volume":927,"transactions":9,"vwap":320},"2026-05-12",36.98,1735600,{"date":929,"open":693,"high":685,"low":930,"close":622,"change":735,"percent_change":522,"volume":931,"transactions":9,"vwap":622},"2026-05-11",37.27,1061200,{"date":933,"open":207,"high":299,"low":310,"close":693,"change":687,"percent_change":934,"volume":935,"transactions":9,"vwap":693},"2026-05-08",0.65,1024300,{"date":937,"open":300,"high":300,"low":816,"close":938,"change":847,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-07",37.07,-0.62,969900,{"date":942,"open":610,"high":693,"low":831,"close":574,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":574},"2026-05-06",0.57,1.55,949700,{"date":947,"open":198,"high":187,"low":898,"close":948,"change":687,"percent_change":137,"volume":949,"transactions":9,"vwap":948},"2026-05-05",36.73,872600,{"date":951,"open":901,"high":948,"low":952,"close":953,"change":656,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-04",36.41,36.49,-0.52,808200,{"date":957,"open":958,"high":188,"low":894,"close":959,"change":427,"percent_change":210,"volume":960,"transactions":9,"vwap":959},"2026-05-01",36.76,36.68,819000,{"date":962,"open":963,"high":817,"low":964,"close":898,"change":152,"percent_change":965,"volume":966,"transactions":9,"vwap":898},"2026-04-30",36.44,36.37,0.96,1006300,{"date":968,"open":963,"high":963,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-29",36.2,36.31,-0.14,-0.38,835400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":303,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-28",36.495,36.54,36.325,36.45,-0.74,1117600,{"date":983,"open":984,"high":187,"low":985,"close":986,"change":284,"percent_change":285,"volume":987,"transactions":9,"vwap":986},"2026-04-27",36.71,36.645,36.72,750400,{"date":989,"open":889,"high":888,"low":901,"close":958,"change":522,"percent_change":274,"volume":990,"transactions":9,"vwap":958},"2026-04-24",868200,{"date":992,"open":984,"high":20,"low":993,"close":994,"change":655,"percent_change":656,"volume":995,"transactions":9,"vwap":994},"2026-04-23",36.416,36.65,922700,{"date":997,"open":817,"high":986,"low":825,"close":986,"change":878,"percent_change":998,"volume":999,"transactions":9,"vwap":986},"2026-04-22",0.99,1558500,{"date":1001,"open":948,"high":948,"low":1002,"close":1003,"change":487,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-21",36.314,36.36,-0.87,987200,{"date":1007,"open":1008,"high":1008,"low":1009,"close":959,"change":971,"percent_change":972,"volume":1010,"transactions":9,"vwap":959},"2026-04-20",36.77,36.562,1412100,{"date":1012,"open":948,"high":1013,"low":1014,"close":899,"change":479,"percent_change":1015,"volume":1016,"transactions":9,"vwap":899},"2026-04-17",36.955,36.685,1.24,983800,{"date":1018,"open":1019,"high":900,"low":1020,"close":964,"change":285,"percent_change":1021,"volume":1022,"transactions":9,"vwap":964},"2026-04-16",36.5,36.324,-0.3,839200,{"date":1024,"open":963,"high":1025,"low":1026,"close":1027,"change":686,"percent_change":122,"volume":1028,"transactions":9,"vwap":1027},"2026-04-15",36.51,36.33,36.48,936800,{"date":1030,"open":969,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":132,"volume":1035,"transactions":9,"vwap":1033},"2026-04-14",36.405,36.15,36.39,0.28,1578500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":514,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-13",35.75,36.12,35.72,36.11,0.87,773800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":884,"percent_change":884,"volume":1050,"transactions":9,"vwap":1049},"2026-04-10",35.95,35.965,35.765,35.8,726900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1049,"change":445,"percent_change":576,"volume":1056,"transactions":9,"vwap":1049},"2026-04-09",35.62,35.895,35.555,1391300,{"date":1058,"open":1038,"high":1059,"low":1060,"close":1061,"change":754,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-08",35.755,35.47,35.66,2.35,806500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":686,"percent_change":709,"volume":1070,"transactions":9,"vwap":1069},"2026-04-07",34.74,34.845,34.49,34.84,2242100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":22,"percent_change":331,"volume":1076,"transactions":9,"vwap":1074},"2026-04-06",34.62,34.75,34.56,1137000,{"date":1078,"open":1079,"high":1074,"low":1080,"close":1081,"change":112,"percent_change":369,"volume":1082,"transactions":9,"vwap":1081},"2026-04-02",34.21,34.17,34.6,1619200,{"date":1084,"open":1073,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":389,"volume":1089,"transactions":9,"vwap":1087},"2026-04-01",34.807,34.515,34.61,0.2,2132600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-31",33.98,34.47,33.91,34.41,0.63,1.87,1029000,{"date":1100,"open":1101,"high":1102,"low":26,"close":1103,"change":284,"percent_change":416,"volume":1104,"transactions":9,"vwap":1103},"2026-03-30",34,34.080002,33.78,952800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":694,"percent_change":724,"volume":1111,"transactions":9,"vwap":1110},"2026-03-27",34.040001,34.095001,33.75,33.82,1593200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-26",34.43,34.58,34.135,34.15,-0.54,-1.56,1102200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":478,"percent_change":52,"volume":1127,"transactions":9,"vwap":1126},"2026-03-25",34.82,34.89,34.555,34.69,848900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":435,"percent_change":971,"volume":1134,"transactions":9,"vwap":1133},"2026-03-24",34.36,34.646,34.292,34.52,1045200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":998,"volume":1142,"transactions":9,"vwap":1140},"2026-03-23",34.67,34.896,34.5,34.57,0.34,1238100,{"date":1144,"open":1073,"high":1145,"low":1146,"close":1147,"change":819,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-20",34.66,34.12,34.23,-1.44,984600,{"date":1151,"open":1095,"high":1152,"low":1153,"close":1154,"change":360,"percent_change":847,"volume":1155,"transactions":9,"vwap":1154},"2026-03-19",34.85,34.39,34.73,1110200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-18",35.15,35.19,34.81,-0.49,-1.39,784500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1034,"volume":1171,"transactions":9,"vwap":1169},"2026-03-17",35.37,35.43,35.24,35.3,0.1,698800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":709,"percent_change":159,"volume":1178,"transactions":9,"vwap":1177},"2026-03-16",35.27,35.336,35.13,35.2,937800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":631,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-13",35.31,35.385,34.93,34.94,-0.51,867300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-12",35.46,35.48,35.12,-0.56,-1.57,791800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":416,"percent_change":470,"volume":1201,"transactions":9,"vwap":1200},"2026-03-11",35.77,35.84,35.57,35.68,932000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1049,"change":285,"percent_change":417,"volume":1207,"transactions":9,"vwap":1049},"2026-03-10",35.92,36.099998,35.78,1096900,{"date":1209,"open":1210,"high":1204,"low":1211,"close":1212,"change":1141,"percent_change":965,"volume":1213,"transactions":9,"vwap":1212},"2026-03-09",35.33,35.14,35.91,1320000,{"date":1215,"open":1216,"high":1059,"low":1217,"close":1199,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1199},"2026-03-06",35.53,35.415,-0.36,-1,1020400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":361,"percent_change":399,"volume":1227,"transactions":9,"vwap":1226},"2026-03-05",36.029999,36.153,35.69,35.93,898100,{"date":1229,"open":1230,"high":1231,"low":1046,"close":1232,"change":232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-04",36.13,36.23,36.14,0.5,1392900,{"date":1236,"open":1237,"high":1238,"low":1055,"close":1239,"change":1161,"percent_change":820,"volume":1240,"transactions":9,"vwap":1239},"2026-03-03",35.82,36.064999,35.96,1088900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":979,"change":242,"percent_change":1246,"volume":1247,"transactions":9,"vwap":979},"2026-03-02",36.22,36.515,36.205,-0.25,884100,{"date":1249,"open":1003,"high":1250,"low":1251,"close":977,"change":242,"percent_change":1246,"volume":1252,"transactions":9,"vwap":977},"2026-02-27",36.56,36.346,952400,{"date":1254,"open":1255,"high":1255,"low":1003,"close":1256,"change":284,"percent_change":285,"volume":1257,"transactions":9,"vwap":1256},"2026-02-26",36.7,36.63,2414100,{"date":1259,"open":994,"high":984,"low":1260,"close":817,"change":445,"percent_change":147,"volume":1261,"transactions":9,"vwap":817},"2026-02-25",36.55,1622000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1096,"volume":1269,"transactions":9,"vwap":1267},"2026-02-24",36.25,36.545,36.18,36.53,0.23,1665300,{"date":1271,"open":979,"high":1272,"low":969,"close":1273,"change":1246,"percent_change":741,"volume":1274,"transactions":9,"vwap":1273},"2026-02-23",36.58,36.3,963900,{"date":1276,"open":1277,"high":1260,"low":1264,"close":1260,"change":709,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1260},"2026-02-20",36.26,0.72,3842700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":760,"percent_change":312,"volume":1286,"transactions":9,"vwap":1285},"2026-02-19",36.24,36.309,36.145,36.29,1326500,{"date":1288,"open":1282,"high":1289,"low":1243,"close":1290,"change":686,"percent_change":122,"volume":1291,"transactions":9,"vwap":1290},"2026-02-18",36.47,36.35,1678000,{"date":1293,"open":1232,"high":1026,"low":1239,"close":1277,"change":427,"percent_change":107,"volume":1294,"transactions":9,"vwap":1277},"2026-02-17",1469500,{"date":1296,"open":1266,"high":1033,"low":1297,"close":1282,"change":522,"percent_change":274,"volume":1298,"transactions":9,"vwap":1282},"2026-02-13",36.040001,1310300,{"date":1300,"open":1267,"high":1301,"low":1302,"close":1230,"change":1021,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1230},"2026-02-12",36.625,36.084999,-0.82,1119000,{"date":1306,"open":901,"high":901,"low":1307,"close":1308,"change":210,"percent_change":445,"volume":1309,"transactions":9,"vwap":1308},"2026-02-11",36.255,36.43,1988900,{"date":1311,"open":825,"high":825,"low":1003,"close":1312,"change":884,"percent_change":884,"volume":1313,"transactions":9,"vwap":1312},"2026-02-10",36.38,1010500,{"date":1315,"open":1231,"high":1027,"low":1231,"close":1312,"change":513,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1312},"2026-02-09",0.33,1421900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1277,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1277},"2026-02-06",35.9,36.316,35.88,0.59,1.65,1336400,{"date":1327,"open":1206,"high":1328,"low":1329,"close":1330,"change":321,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-05",35.99,35.624,35.67,-0.72,809700,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1226,"change":435,"percent_change":971,"volume":1337,"transactions":9,"vwap":1226},"2026-02-04",36.09,35.692,1279700,{"date":1339,"open":1026,"high":1340,"low":1040,"close":1341,"change":361,"percent_change":399,"volume":1342,"transactions":9,"vwap":1341},"2026-02-03",36.355,35.98,986600,{"date":1344,"open":1328,"high":1231,"low":1345,"close":1346,"change":22,"percent_change":854,"volume":1347,"transactions":9,"vwap":1346},"2026-02-02",35.97,36.19,1115000,{"date":1349,"open":1282,"high":1350,"low":1054,"close":1297,"change":252,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1297},"2026-01-30",36.34,-1.1,1042100,{"date":1354,"open":1355,"high":1260,"low":1335,"close":963,"change":456,"percent_change":435,"volume":1356,"transactions":9,"vwap":963},"2026-01-29",36.52,1297500,{"date":1358,"open":1267,"high":1267,"low":1350,"close":1359,"change":263,"percent_change":264,"volume":1360,"transactions":9,"vwap":1359},"2026-01-28",36.46,4005700,{"date":1362,"open":964,"high":1363,"low":1364,"close":1033,"change":884,"percent_change":884,"volume":1365,"transactions":9,"vwap":1033},"2026-01-27",36.418,36.275,1073600,{"date":1367,"open":970,"high":1308,"low":1368,"close":1033,"change":211,"percent_change":878,"volume":1369,"transactions":9,"vwap":1033},"2026-01-26",36.285,1226500,{"date":1371,"open":1231,"high":1368,"low":1372,"close":1277,"change":369,"percent_change":360,"volume":1373,"transactions":9,"vwap":1277},"2026-01-23",36.121,1155800,{"date":1375,"open":1003,"high":952,"low":1376,"close":1285,"change":686,"percent_change":122,"volume":1377,"transactions":9,"vwap":1285},"2026-01-22",36.235,1211900,{"date":1379,"open":1380,"high":1381,"low":1204,"close":969,"change":514,"percent_change":1382,"volume":1383,"transactions":9,"vwap":969},"2026-01-21",36.0099983,36.265,0.86,1437400,{"date":1385,"open":1039,"high":1039,"low":1386,"close":1387,"change":252,"percent_change":1351,"volume":1388,"transactions":9,"vwap":1387},"2026-01-20",35.83,35.89,1543000,{"date":1390,"open":970,"high":1290,"low":1391,"close":1285,"change":107,"percent_change":478,"volume":1392,"transactions":9,"vwap":1285},"2026-01-16",36.175,1309700,{"date":1394,"open":1350,"high":1350,"low":969,"close":1231,"change":191,"percent_change":388,"volume":1395,"transactions":9,"vwap":1231},"2026-01-15",1088200,{"date":1397,"open":1346,"high":1398,"low":1399,"close":1032,"change":360,"percent_change":398,"volume":1400,"transactions":9,"vwap":1032},"2026-01-14",36.192,35.945,1311200,{"date":1402,"open":1033,"high":1403,"low":1232,"close":1231,"change":369,"percent_change":360,"volume":1404,"transactions":9,"vwap":1231},"2026-01-13",36.42,1346700,{"date":1406,"open":1297,"high":1407,"low":1297,"close":1277,"change":735,"percent_change":522,"volume":1408,"transactions":9,"vwap":1277},"2026-01-12",36.28,1004500,{"date":1410,"open":1380,"high":1282,"low":1380,"close":1243,"change":1034,"percent_change":132,"volume":1411,"transactions":9,"vwap":1243},"2026-01-09",1365100,{"date":1413,"open":1212,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":190,"volume":1418,"transactions":9,"vwap":1416},"2026-01-08",35.975,35.855,35.94,0.01,880900,{"date":1420,"open":1341,"high":1421,"low":1212,"close":1226,"change":285,"percent_change":417,"volume":1422,"transactions":9,"vwap":1226},"2026-01-07",36.07,872400,{"date":1424,"open":1049,"high":1297,"low":1425,"close":1297,"change":709,"percent_change":38,"volume":1426,"transactions":9,"vwap":1297},"2026-01-06",35.795,935400,{"date":1428,"open":1429,"high":1386,"low":1061,"close":1206,"change":1268,"percent_change":934,"volume":1430,"transactions":9,"vwap":1206},"2026-01-05",35.71,1408800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":388,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-02",35.52,35.55,35.39,0.62,906900,{"date":1439,"open":1190,"high":1440,"low":1441,"close":1210,"change":312,"percent_change":632,"volume":1442,"transactions":9,"vwap":1210},"2025-12-31",35.51,35.32,912500,{"date":1444,"open":1216,"high":1445,"low":1446,"close":1447,"change":369,"percent_change":360,"volume":1448,"transactions":9,"vwap":1447},"2025-12-30",35.59,35.49,35.5,1196100,{"date":1450,"open":1189,"high":1451,"low":1452,"close":1216,"change":242,"percent_change":1246,"volume":1453,"transactions":9,"vwap":1216},"2025-12-29",35.565,35.445,1178300,{"date":1455,"open":1206,"high":1206,"low":1434,"close":1053,"change":349,"percent_change":1192,"volume":1456,"transactions":9,"vwap":1053},"2025-12-26",624200,{"date":1458,"open":1049,"high":1386,"low":1459,"close":1237,"change":513,"percent_change":1141,"volume":1460,"transactions":9,"vwap":1237},"2025-12-24",35.7,489000,{"date":1462,"open":1463,"high":1429,"low":1464,"close":1459,"change":1170,"percent_change":1034,"volume":1465,"transactions":9,"vwap":1459},"2025-12-23",35.61,35.54,962000,{"date":1467,"open":1434,"high":1468,"low":1446,"close":1469,"change":388,"percent_change":1436,"volume":1470,"transactions":9,"vwap":1469},"2025-12-22",35.616,35.6,968400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":544,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-19",35.25,35.427,35.237,35.38,0.6,1125000,{"date":1480,"open":1174,"high":1481,"low":1482,"close":1483,"change":264,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-18",35.295,35.09,35.17,0.54,1232600,{"date":1487,"open":1488,"high":1489,"low":1183,"close":1490,"change":303,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-17",35.26,35.277,34.98,-0.77,973900,{"date":1494,"open":1168,"high":1441,"low":1495,"close":1473,"change":456,"percent_change":760,"volume":1496,"transactions":9,"vwap":1473},"2025-12-16",35.105,1279400,{"date":1498,"open":1433,"high":1433,"low":1499,"close":1174,"change":360,"percent_change":847,"volume":1500,"transactions":9,"vwap":1174},"2025-12-15",35.22,1007500,{"date":1502,"open":1199,"high":1463,"low":1503,"close":1504,"change":505,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-12",35.275,35.35,-1.15,1003000,{"date":1508,"open":1447,"high":1509,"low":1510,"close":1509,"change":264,"percent_change":567,"volume":1511,"transactions":9,"vwap":1509},"2025-12-11",35.76,35.485,822100,{"date":1513,"open":1514,"high":1463,"low":1515,"close":1199,"change":142,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1199},"2025-12-10",35.21,35.165,0.91,921100,{"date":1519,"open":1520,"high":1169,"low":1521,"close":1473,"change":190,"percent_change":686,"volume":1522,"transactions":9,"vwap":1473},"2025-12-09",35.23,35.195,799400,{"date":1524,"open":1166,"high":1166,"low":1525,"close":1499,"change":435,"percent_change":971,"volume":1526,"transactions":9,"vwap":1499},"2025-12-08",35.145,933800,{"date":1528,"open":1441,"high":1529,"low":1530,"close":1174,"change":190,"percent_change":686,"volume":1531,"transactions":9,"vwap":1174},"2025-12-05",35.4,35.235,814400,{"date":1533,"open":1181,"high":1181,"low":1534,"close":1168,"change":655,"percent_change":349,"volume":1535,"transactions":9,"vwap":1168},"2025-12-04",35.135,896800,{"date":1537,"open":1177,"high":1538,"low":1539,"close":1181,"change":330,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1181},"2025-12-03",35.34,35.115,0.46,899100,{"date":1543,"open":1483,"high":1544,"low":1545,"close":1158,"change":1170,"percent_change":523,"volume":1546,"transactions":9,"vwap":1158},"2025-12-02",35.18,35.035,977200,{"date":1548,"open":1211,"high":1483,"low":1549,"close":1550,"change":243,"percent_change":741,"volume":1551,"transactions":9,"vwap":1550},"2025-12-01",35.014999,35.049999,763400,{"date":1553,"open":1483,"high":1554,"low":1515,"close":1554,"change":445,"percent_change":127,"volume":1555,"transactions":9,"vwap":1554},"2025-11-28",35.29,824200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1158,"change":1268,"percent_change":137,"volume":1561,"transactions":9,"vwap":1158},"2025-11-26",35,35.215,34.96,911200,{"date":1563,"open":1145,"high":1564,"low":1565,"close":1566,"change":576,"percent_change":117,"volume":1567,"transactions":9,"vwap":1566},"2025-11-25",34.945,34.525,34.92,652200,{"date":1569,"open":1570,"high":1087,"low":1570,"close":1571,"change":274,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-24",34.34,34.53,0.88,647200,{"date":1575,"open":1146,"high":1576,"low":1577,"close":1147,"change":1088,"percent_change":1323,"volume":1578,"transactions":9,"vwap":1147},"2025-11-21",34.375,33.95,795200,{"date":1580,"open":1137,"high":1581,"low":1582,"close":1583,"change":1021,"percent_change":1004,"volume":1584,"transactions":9,"vwap":1583},"2025-11-20",34.747,33.99,34.029999,866000,{"date":1586,"open":1587,"high":1588,"low":1117,"close":1589,"change":191,"percent_change":1268,"volume":1590,"transactions":9,"vwap":1589},"2025-11-19",34.27,34.46,34.33,716900,{"date":1592,"open":1587,"high":1593,"low":1102,"close":1594,"change":285,"percent_change":487,"volume":1595,"transactions":9,"vwap":1594},"2025-11-18",34.38,34.25,827700,{"date":1597,"open":1571,"high":1145,"low":1598,"close":1130,"change":847,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1130},"2025-11-17",34.255,-0.66,759100,{"date":1602,"open":1603,"high":1604,"low":1589,"close":1605,"change":284,"percent_change":416,"volume":1606,"transactions":9,"vwap":1605},"2025-11-14",34.42,34.696,34.59,1031600,{"date":1608,"open":1560,"high":1609,"low":1610,"close":1611,"change":505,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-13",34.99,34.565,34.63,-1.17,984200,{"date":1615,"open":1616,"high":1617,"low":1560,"close":1618,"change":686,"percent_change":709,"volume":1619,"transactions":9,"vwap":1618},"2025-11-12",35.02,35.07,35.040001,819900,{"date":1621,"open":1152,"high":1622,"low":1623,"close":1624,"change":513,"percent_change":1141,"volume":1625,"transactions":9,"vwap":1624},"2025-11-11",34.985,34.765,34.95,638500,{"date":1627,"open":1074,"high":1628,"low":1611,"close":1629,"change":274,"percent_change":1042,"volume":1630,"transactions":9,"vwap":1629},"2025-11-10",34.855,34.83,733600,{"date":1632,"open":1603,"high":1571,"low":1633,"close":1571,"change":210,"percent_change":22,"volume":1634,"transactions":9,"vwap":1571},"2025-11-07",34.18,692700,{"date":1636,"open":1145,"high":1637,"low":1638,"close":1639,"change":285,"percent_change":487,"volume":1640,"transactions":9,"vwap":1639},"2025-11-06",34.68,34.44,34.48,952200,{"date":1642,"open":1133,"high":1643,"low":1639,"close":1605,"change":263,"percent_change":1088,"volume":1644,"transactions":9,"vwap":1605},"2025-11-05",34.706,847100,{"date":1646,"open":1133,"high":1647,"low":1648,"close":1133,"change":847,"percent_change":1599,"volume":1649,"transactions":9,"vwap":1133},"2025-11-04",34.7,34.475,1051400,{"date":1651,"open":1566,"high":1566,"low":1652,"close":1074,"change":360,"percent_change":847,"volume":1653,"transactions":9,"vwap":1074},"2025-11-03",34.644,731700,{"date":1655,"open":1656,"high":1657,"low":1126,"close":1629,"change":369,"percent_change":242,"volume":1658,"transactions":9,"vwap":1629},"2025-10-31",34.91,34.915,889900,{"date":1660,"open":1661,"high":1662,"low":1152,"close":1663,"change":417,"percent_change":695,"volume":1664,"transactions":9,"vwap":1663},"2025-10-30",34.97,35.060001,34.86,818400,{"date":1666,"open":1488,"high":1217,"low":1609,"close":1483,"change":416,"percent_change":470,"volume":1667,"transactions":9,"vwap":1483},"2025-10-29",1016400,{"date":1669,"open":1670,"high":1441,"low":1671,"close":1554,"change":735,"percent_change":522,"volume":1672,"transactions":9,"vwap":1554},"2025-10-28",35.28,35.224,1417600,{"date":1674,"open":1499,"high":1675,"low":1525,"close":1473,"change":478,"percent_change":233,"volume":1676,"transactions":9,"vwap":1473},"2025-10-27",35.259,786600,{"date":1678,"open":1679,"high":1534,"low":1550,"close":1680,"change":478,"percent_change":52,"volume":1681,"transactions":9,"vwap":1680},"2025-10-24",35.099998,35.080002,842200,{"date":1683,"open":1663,"high":1560,"low":1069,"close":1656,"change":263,"percent_change":1088,"volume":1684,"transactions":9,"vwap":1656},"2025-10-23",876900,{"date":1686,"open":1661,"high":1661,"low":1637,"close":1069,"change":242,"percent_change":321,"volume":1687,"transactions":9,"vwap":1069},"2025-10-22",1129900,{"date":1689,"open":1624,"high":1624,"low":1069,"close":1183,"change":655,"percent_change":349,"volume":1690,"transactions":9,"vwap":1183},"2025-10-21",701900,{"date":1692,"open":1566,"high":1693,"low":1694,"close":1558,"change":122,"percent_change":1278,"volume":1695,"transactions":9,"vwap":1558},"2025-10-20",35.029999,34.9,677400,{"date":1697,"open":1647,"high":1160,"low":1075,"close":1074,"change":112,"percent_change":369,"volume":1698,"transactions":9,"vwap":1074},"2025-10-17",1078600,{"date":1700,"open":1693,"high":1693,"low":1701,"close":1702,"change":631,"percent_change":954,"volume":1703,"transactions":9,"vwap":1702},"2025-10-16",34.645,34.76,1139500,{"date":1705,"open":1617,"high":1534,"low":1074,"close":1184,"change":686,"percent_change":709,"volume":1706,"transactions":9,"vwap":1184},"2025-10-15",835600,{"date":1708,"open":1115,"high":1661,"low":1588,"close":1152,"change":427,"percent_change":107,"volume":1709,"transactions":9,"vwap":1152},"2025-10-14",663800,{"date":1711,"open":1712,"high":1629,"low":1713,"close":1629,"change":1484,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1629},"2025-10-13",34.65,34.574,1.57,558500,{"date":1717,"open":1152,"high":1718,"low":1587,"close":1719,"change":632,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-10",34.87,34.29,-1.38,831000,{"date":1723,"open":1609,"high":1609,"low":1724,"close":1725,"change":398,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-09",34.704,34.77,-0.63,691800,{"date":1729,"open":1566,"high":1618,"low":1730,"close":1609,"change":513,"percent_change":1141,"volume":1731,"transactions":9,"vwap":1609},"2025-10-08",34.88,794000,{"date":1733,"open":1693,"high":1693,"low":1734,"close":1718,"change":285,"percent_change":417,"volume":1735,"transactions":9,"vwap":1718},"2025-10-07",34.78,724100,{"date":1737,"open":1490,"high":1616,"low":1657,"close":1490,"change":735,"percent_change":522,"volume":1738,"transactions":9,"vwap":1490},"2025-10-06",671300,{"date":1740,"open":1609,"high":1545,"low":1124,"close":1184,"change":735,"percent_change":522,"volume":1741,"transactions":9,"vwap":1184},"2025-10-03",811700,{"date":1743,"open":1558,"high":1558,"low":1074,"close":1694,"change":735,"percent_change":522,"volume":1744,"transactions":9,"vwap":1694},"2025-10-02",675100,{"date":1746,"open":1647,"high":1656,"low":1747,"close":1663,"change":445,"percent_change":127,"volume":1748,"transactions":9,"vwap":1663},"2025-10-01",34.655,1153800,{"date":1750,"open":1637,"high":1751,"low":1610,"close":1752,"change":504,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-30",34.726,34.72,-0.46,530200,{"date":1756,"open":1490,"high":1490,"low":1629,"close":1730,"change":190,"percent_change":686,"volume":1757,"transactions":9,"vwap":1730},"2025-09-29",676000,{"date":1759,"open":1702,"high":1718,"low":1760,"close":1152,"change":445,"percent_change":127,"volume":1761,"transactions":9,"vwap":1152},"2025-09-26",34.705,802400,{"date":1763,"open":1137,"high":1764,"low":1765,"close":1764,"change":242,"percent_change":321,"volume":1766,"transactions":9,"vwap":1764},"2025-09-25",34.71,34.55,878900,{"date":1768,"open":1560,"high":1769,"low":1770,"close":1771,"change":504,"percent_change":1753,"volume":1772,"transactions":9,"vwap":1771},"2025-09-24",34.965,34.775,34.8,750000,{"date":1774,"open":1558,"high":1680,"low":1775,"close":1560,"change":735,"percent_change":522,"volume":1776,"transactions":9,"vwap":1560},"2025-09-23",34.895,676400,{"date":1778,"open":1566,"high":1661,"low":1160,"close":1566,"change":456,"percent_change":760,"volume":1779,"transactions":9,"vwap":1566},"2025-09-22",721900,{"date":1781,"open":1184,"high":1661,"low":1782,"close":1184,"change":191,"percent_change":1268,"volume":1783,"transactions":9,"vwap":1184},"2025-09-19",34.792,689200,{"date":1785,"open":1663,"high":1656,"low":1786,"close":1663,"change":686,"percent_change":709,"volume":1787,"transactions":9,"vwap":1663},"2025-09-18",34.725,528400,{"date":1789,"open":1124,"high":1566,"low":1790,"close":1725,"change":285,"percent_change":487,"volume":1791,"transactions":9,"vwap":1725},"2025-09-17",34.585,823500,{"date":1793,"open":1624,"high":1624,"low":1794,"close":1730,"change":112,"percent_change":369,"volume":1795,"transactions":9,"vwap":1730},"2025-09-16",34.795,566100,{"date":1797,"open":1663,"high":1656,"low":1798,"close":1124,"change":522,"percent_change":142,"volume":1799,"transactions":9,"vwap":1124},"2025-09-15",34.805,746700,{"date":1801,"open":1730,"high":1730,"low":1725,"close":1734,"change":436,"percent_change":339,"volume":1802,"transactions":9,"vwap":1734},"2025-09-12",539600,{"date":1804,"open":1805,"high":1624,"low":1806,"close":1656,"change":264,"percent_change":545,"volume":1807,"transactions":9,"vwap":1656},"2025-09-11",34.79,34.748,798300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1752,"change":687,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1752},"2025-09-10",34.64,34.757,34.592,0.7,764600,{"date":1816,"open":1605,"high":1605,"low":1817,"close":1639,"change":435,"percent_change":971,"volume":1818,"transactions":9,"vwap":1639},"2025-09-09",34.435,663900,{"date":1820,"open":1139,"high":1571,"low":1114,"close":1571,"change":22,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1571},"2025-09-08",0.44,572100,{"date":1824,"open":1073,"high":1073,"low":1825,"close":1593,"change":330,"percent_change":379,"volume":1826,"transactions":9,"vwap":1593},"2025-09-05",34.225,697200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1830,"change":1268,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-09-04",34.049999,34.22,34.014999,0.68,693300,{"date":1835,"open":1102,"high":1102,"low":1836,"close":1582,"change":884,"percent_change":884,"volume":1837,"transactions":9,"vwap":1582},"2025-09-03",33.89,624900,{"date":1839,"open":1840,"high":1582,"low":1841,"close":1582,"change":302,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1582},"2025-09-02",33.83,33.745,-0.29,629600,{"date":1845,"open":1117,"high":1117,"low":1846,"close":1847,"change":971,"percent_change":505,"volume":1653,"transactions":9,"vwap":1847},"2025-08-29",33.965,34.09,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1147,"change":211,"percent_change":147,"volume":1853,"transactions":9,"vwap":1147},"2025-08-28",34.13,34.24,34.099998,753600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1852,"change":735,"percent_change":513,"volume":1859,"transactions":9,"vwap":1852},"2025-08-27",34.0099983,34.126,33.97,662600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":22,"percent_change":1821,"volume":1865,"transactions":9,"vwap":1863},"2025-08-26",33.92,34.060001,33.895,630400,{"date":1867,"open":1101,"high":1107,"low":1868,"close":1094,"change":504,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1094},"2025-08-25",33.905,-0.47,720000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":576,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-22",33.79,34.14,33.73,34.07,1.16,1033500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":760,"percent_change":631,"volume":1885,"transactions":9,"vwap":1884},"2025-08-21",33.67,33.72,33.58,33.68,721500,{"date":1887,"open":1873,"high":1873,"low":1888,"close":1889,"change":369,"percent_change":242,"volume":1600,"transactions":9,"vwap":1889},"2025-08-20",33.56,33.74,{"date":1891,"open":1862,"high":1892,"low":1875,"close":1893,"change":1894,"percent_change":603,"volume":1895,"transactions":9,"vwap":1893},"2025-08-19",33.939,33.77,-0.15,648900,{"date":1897,"open":1836,"high":1898,"low":1899,"close":1862,"change":1417,"percent_change":190,"volume":1900,"transactions":9,"vwap":1862},"2025-08-18",33.93,33.835,560100,{"date":1902,"open":1847,"high":1847,"low":1836,"close":1094,"change":416,"percent_change":221,"volume":1903,"transactions":9,"vwap":1094},"2025-08-15",629100,{"date":1905,"open":1582,"high":1829,"low":1906,"close":1583,"change":435,"percent_change":1894,"volume":1907,"transactions":9,"vwap":1583},"2025-08-14",33.915,688400,{"date":1909,"open":1080,"high":1080,"low":1092,"close":1102,"change":107,"percent_change":232,"volume":1910,"transactions":9,"vwap":1102},"2025-08-13",646900,{"date":1912,"open":1110,"high":1913,"low":1873,"close":1914,"change":523,"percent_change":1382,"volume":1915,"transactions":9,"vwap":1914},"2025-08-12",34.025002,34.02,590400,{"date":1917,"open":1875,"high":1873,"low":26,"close":1875,"change":112,"percent_change":369,"volume":1918,"transactions":9,"vwap":1875},"2025-08-11",6766100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1889,"change":22,"percent_change":479,"volume":1924,"transactions":9,"vwap":1889},"2025-08-08",33.71,33.76,33.66,644200,{"date":1926,"open":1110,"high":1840,"low":1927,"close":1928,"change":369,"percent_change":242,"volume":1929,"transactions":9,"vwap":1928},"2025-08-07",33.505,33.59,809400,{"date":1931,"open":1883,"high":1881,"low":1932,"close":1933,"change":210,"percent_change":22,"volume":1934,"transactions":9,"vwap":1933},"2025-08-06",33.5,33.62,819700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":656,"percent_change":1192,"volume":1941,"transactions":9,"vwap":1940},"2025-08-05",33.7,33.715,33.495,33.57,658500,{"date":1943,"open":1944,"high":1922,"low":1945,"close":1922,"change":446,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1922},"2025-08-04",33.55,33.525,1.11,622200,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":243,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-01",33.52,33.25,33.39,-0.71,638100,{"date":1956,"open":1577,"high":1957,"low":1958,"close":1959,"change":971,"percent_change":505,"volume":1960,"transactions":9,"vwap":1959},"2025-07-31",34.0019989,33.583,33.63,533400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1893,"change":760,"percent_change":631,"volume":1966,"transactions":9,"vwap":1893},"2025-07-30",33.86,33.94,33.685,711300,{"date":1968,"open":1898,"high":1898,"low":1969,"close":1840,"change":284,"percent_change":416,"volume":1970,"transactions":9,"vwap":1840},"2025-07-29",33.765,548400,{"date":1972,"open":1964,"high":1964,"low":1973,"close":1974,"change":242,"percent_change":303,"volume":1975,"transactions":9,"vwap":1974},"2025-07-28",33.805,33.87,606800,{"date":1977,"open":1963,"high":1858,"low":1840,"close":1978,"change":263,"percent_change":544,"volume":1979,"transactions":9,"vwap":1978},"2025-07-25",33.96,523300,{"date":1981,"open":1964,"high":1092,"low":1982,"close":1836,"change":435,"percent_change":1894,"volume":1983,"transactions":9,"vwap":1836},"2025-07-24",33.88,437800,{"date":1985,"open":1986,"high":1577,"low":1875,"close":1964,"change":1088,"percent_change":1323,"volume":1987,"transactions":9,"vwap":1964},"2025-07-23",33.84,712300,{"date":1989,"open":1882,"high":1990,"low":1888,"close":1889,"change":427,"percent_change":107,"volume":1991,"transactions":9,"vwap":1889},"2025-07-22",33.767,612300,{"date":1993,"open":1922,"high":1974,"low":1937,"close":1882,"change":210,"percent_change":22,"volume":1994,"transactions":9,"vwap":1882},"2025-07-21",783700,{"date":1996,"open":1986,"high":1986,"low":1959,"close":1881,"change":435,"percent_change":1894,"volume":1997,"transactions":9,"vwap":1881},"2025-07-18",484700,{"date":1999,"open":2000,"high":1893,"low":2001,"close":1882,"change":1170,"percent_change":274,"volume":2002,"transactions":9,"vwap":1882},"2025-07-17",33.61,33.588,664700,{"date":2004,"open":2005,"high":1933,"low":2006,"close":1933,"change":445,"percent_change":854,"volume":2007,"transactions":9,"vwap":1933},"2025-07-16",33.53,33.33,637300,{"date":2009,"open":1921,"high":1875,"low":2010,"close":2011,"change":656,"percent_change":1192,"volume":2012,"transactions":9,"vwap":2011},"2025-07-15",33.47,33.48,563900,{"date":2014,"open":1883,"high":1881,"low":2015,"close":1881,"change":686,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1881},"2025-07-14",33.524,0.27,537700,{"date":2019,"open":2020,"high":2021,"low":1950,"close":1883,"change":504,"percent_change":1869,"volume":2022,"transactions":9,"vwap":1883},"2025-07-11",33.6,33.609,516300,{"date":2024,"open":1884,"high":1922,"low":2025,"close":1889,"change":191,"percent_change":687,"volume":2026,"transactions":9,"vwap":1889},"2025-07-10",33.594,682200,{"date":2028,"open":1944,"high":1923,"low":2029,"close":1923,"change":1268,"percent_change":710,"volume":2030,"transactions":9,"vwap":1923},"2025-07-09",33.49,770500,{"date":2032,"open":1950,"high":1950,"low":2033,"close":2034,"change":242,"percent_change":303,"volume":2035,"transactions":9,"vwap":2034},"2025-07-08",33.37,33.43,467300,{"date":2037,"open":1933,"high":1933,"low":2038,"close":1950,"change":631,"percent_change":350,"volume":2039,"transactions":9,"vwap":1950},"2025-07-07",33.375,605400,{"date":2041,"open":1888,"high":1882,"low":2042,"close":1937,"change":22,"percent_change":479,"volume":2043,"transactions":9,"vwap":1937},"2025-07-03",33.546,372100,{"date":2045,"open":2046,"high":1944,"low":2047,"close":1944,"change":478,"percent_change":918,"volume":2048,"transactions":9,"vwap":1944},"2025-07-02",33.36,33.28,571700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":760,"percent_change":631,"volume":2055,"transactions":9,"vwap":2054},"2025-07-01",33.4,33.44,33.29,33.38,813500,{"date":2057,"open":2054,"high":2058,"low":2059,"close":2052,"change":884,"percent_change":884,"volume":2060,"transactions":9,"vwap":2052},"2025-06-30",33.46,33.3,655000,{"date":2062,"open":2006,"high":1927,"low":2053,"close":2052,"change":513,"percent_change":878,"volume":2063,"transactions":9,"vwap":2052},"2025-06-27",568500,{"date":2065,"open":2066,"high":2006,"low":2067,"close":2068,"change":709,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-06-26",33.23,33.145,33.32,0.79,765600,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":435,"percent_change":1894,"volume":2076,"transactions":9,"vwap":2075},"2025-06-25",33.15,32.975,33.060001,1348600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":142,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-24",32.98,33.117,32.86,33.11,0.98,1262800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":388,"percent_change":1832,"volume":2090,"transactions":9,"vwap":2088},"2025-06-23",32.58,32.79,32.455,463800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":760,"percent_change":631,"volume":2097,"transactions":9,"vwap":2096},"2025-06-20",32.72,32.76,32.495,32.57,812400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":456,"percent_change":760,"volume":2104,"transactions":9,"vwap":2103},"2025-06-18",32.64,32.759,32.565,32.63,480700,{"date":2106,"open":2107,"high":2108,"low":2102,"close":2109,"change":285,"percent_change":470,"volume":2110,"transactions":9,"vwap":2109},"2025-06-17",32.69,32.73,32.65,856300,{"date":2112,"open":2094,"high":2113,"low":2114,"close":2094,"change":211,"percent_change":127,"volume":2115,"transactions":9,"vwap":2094},"2025-06-16",32.94,32.67,489400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2103,"change":221,"percent_change":253,"volume":2121,"transactions":9,"vwap":2103},"2025-06-13",32.71,32.84,32.553,538100,{"date":2123,"open":2094,"high":2079,"low":2108,"close":2079,"change":232,"percent_change":545,"volume":2124,"transactions":9,"vwap":2079},"2025-06-12",406500,{"date":2126,"open":2094,"high":2127,"low":2107,"close":2128,"change":1170,"percent_change":514,"volume":2129,"transactions":9,"vwap":2128},"2025-06-11",32.867,32.8,651800,{"date":2131,"open":2114,"high":2132,"low":2133,"close":2132,"change":191,"percent_change":122,"volume":2134,"transactions":9,"vwap":2132},"2025-06-10",32.7,32.53,460400,{"date":2136,"open":2100,"high":2137,"low":2138,"close":2139,"change":1417,"percent_change":190,"volume":2140,"transactions":9,"vwap":2139},"2025-06-09",32.68,32.56,32.62,487200,{"date":2142,"open":2137,"high":2118,"low":2143,"close":2144,"change":263,"percent_change":388,"volume":2145,"transactions":9,"vwap":2144},"2025-06-06",32.543,32.61,702600,{"date":2147,"open":2118,"high":2148,"low":2149,"close":2150,"change":285,"percent_change":470,"volume":2151,"transactions":9,"vwap":2150},"2025-06-05",32.74,32.52,32.54,674300,{"date":2153,"open":2103,"high":2108,"low":2139,"close":2109,"change":522,"percent_change":1141,"volume":2154,"transactions":9,"vwap":2109},"2025-06-04",456100,{"date":2156,"open":2157,"high":2150,"low":2158,"close":2150,"change":445,"percent_change":331,"volume":2159,"transactions":9,"vwap":2150},"2025-06-03",32.4,32.33,503300,{"date":2161,"open":2162,"high":2157,"low":2163,"close":2157,"change":478,"percent_change":567,"volume":2164,"transactions":9,"vwap":2157},"2025-06-02",32.21,32.11,406600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":210,"percent_change":330,"volume":2171,"transactions":9,"vwap":2170},"2025-05-30",32.19,32.25,31.97,32.23,337200,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":513,"percent_change":446,"volume":2177,"transactions":9,"vwap":2176},"2025-05-29",32.27,32.029999,32.18,678600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":360,"percent_change":1246,"volume":2184,"transactions":9,"vwap":2183},"2025-05-28",32.15,32.185,32.02,32.060001,531700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1540,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-05-27",31.91,32.16,31.84,32.14,1.45,550300,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":284,"percent_change":436,"volume":2198,"transactions":9,"vwap":2197},"2025-05-23",31.52,31.755,31.68,769900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":735,"percent_change":211,"volume":2205,"transactions":9,"vwap":2204},"2025-05-22",31.66,31.82,31.6,31.72,386700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2197,"change":252,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2197},"2025-05-21",31.95,32.0099983,31.635,-1.25,650300,{"date":2214,"open":2209,"high":2215,"low":2216,"close":2215,"change":435,"percent_change":504,"volume":2217,"transactions":9,"vwap":2215},"2025-05-20",32.080002,31.955,505000,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":1170,"percent_change":514,"volume":2222,"transactions":9,"vwap":2221},"2025-05-19",31.78,32.13,510600,{"date":2224,"open":2175,"high":2175,"low":2225,"close":2175,"change":445,"percent_change":1821,"volume":2226,"transactions":9,"vwap":2175},"2025-05-16",31.81,396300,{"date":2228,"open":2204,"high":2229,"low":2201,"close":2229,"change":330,"percent_change":1233,"volume":2230,"transactions":9,"vwap":2229},"2025-05-15",31.89,754800,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":416,"percent_change":972,"volume":2236,"transactions":9,"vwap":2235},"2025-05-14",31.92,31.685,31.73,722200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":211,"percent_change":23,"volume":2002,"transactions":9,"vwap":2242},"2025-05-13",31.75,31.93,31.74,31.85,{"date":2244,"open":2239,"high":2239,"low":2245,"close":2204,"change":52,"percent_change":1714,"volume":2246,"transactions":9,"vwap":2204},"2025-05-12",31.55,646500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":456,"percent_change":760,"volume":2253,"transactions":9,"vwap":2252},"2025-05-09",31.35,31.36,31.18,31.23,470500,{"date":2255,"open":2250,"high":2256,"low":2257,"close":2258,"change":210,"percent_change":330,"volume":2259,"transactions":9,"vwap":2258},"2025-05-08",31.44,31.165,31.25,495300,{"date":2261,"open":2258,"high":2262,"low":2263,"close":2264,"change":211,"percent_change":854,"volume":2265,"transactions":9,"vwap":2264},"2025-05-07",31.26,31.049999,31.2,441500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":243,"percent_change":1491,"volume":2272,"transactions":9,"vwap":2271},"2025-05-06",31.12,31.195,31,31.07,601300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":369,"percent_change":302,"volume":2279,"transactions":9,"vwap":2278},"2025-05-05",31.27,31.4,31.24,31.31,406200,{"date":2281,"open":2282,"high":2283,"low":2277,"close":2284,"change":709,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-05-02",31.37,31.39,31.34,0.84,346700,{"date":2288,"open":2277,"high":2289,"low":2290,"close":2291,"change":263,"percent_change":1268,"volume":2292,"transactions":9,"vwap":2291},"2025-05-01",31.28,31.055,31.08,747300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":263,"percent_change":1268,"volume":2299,"transactions":9,"vwap":2298},"2025-04-30",30.68,31.059999,30.51,31.01,632400,{"date":2301,"open":2302,"high":2298,"low":2303,"close":2304,"change":263,"percent_change":1268,"volume":2305,"transactions":9,"vwap":2304},"2025-04-29",30.83,30.8,30.94,426600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1170,"percent_change":142,"volume":2312,"transactions":9,"vwap":2311},"2025-04-28",30.81,30.9,30.662,30.87,369400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":263,"percent_change":1268,"volume":2319,"transactions":9,"vwap":2318},"2025-04-25",30.72,30.79,30.55,30.77,1210500,{"date":2321,"open":2322,"high":2315,"low":2323,"close":2324,"change":854,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-04-24",30.4,30.3,30.7,1.39,655400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":152,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-04-23",30.63,30.668,30.225,30.28,1.17,673200,{"date":180,"open":2336,"high":2337,"low":176,"close":2338,"change":191,"percent_change":2016,"volume":2339,"transactions":9,"vwap":2338},29.85,29.995,29.93,513200]