[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGCV":3,"homepage-market-summary":29,"stock-historical-CGCV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGCV","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 Conservative Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5698,0.5072,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.31,32.3699,32.21,32.1,0.21,0.65,364858.097691,33.97,29.265,328688.69442238245,64.7,569,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.226,310662,113391762.300018,26.51,"2025-04-22",[181,184,192,202,212,223,234,240,249,259,269,277,285,294,302,311,322,329,336,346,357,368,376,387,394,403,410,421,429,439,446,457,466,474,483,492,500,509,520,529,538,545,552,561,568,576,582,590,598,606,615,623,630,639,647,656,662,669,679,690,695,699,705,711,716,723,729,736,741,746,751,757,763,769,772,778,782,788,794,800,807,814,820,827,833,835,841,847,853,858,864,867,872,879,887,895,899,905,911,917,923,929,934,940,948,955,963,969,977,982,988,994,1001,1008,1014,1022,1028,1034,1038,1043,1049,1055,1061,1066,1073,1080,1085,1092,1099,1107,1112,1119,1127,1135,1142,1150,1157,1163,1168,1173,1182,1190,1197,1203,1211,1215,1222,1231,1236,1241,1246,1251,1255,1261,1266,1273,1279,1284,1288,1293,1297,1301,1305,1309,1313,1319,1324,1329,1333,1337,1341,1345,1349,1354,1357,1362,1367,1373,1379,1385,1389,1394,1397,1400,1404,1408,1414,1418,1425,1430,1434,1438,1443,1448,1453,1456,1462,1466,1474,1481,1487,1491,1497,1502,1510,1516,1521,1524,1527,1532,1535,1541,1544,1548,1554,1560,1568,1575,1579,1586,1594,1598,1602,1606,1611,1615,1620,1625,1631,1636,1641,1647,1654,1660,1664,1669,1673,1678,1682,1688,1693,1697,1700,1704,1709,1715,1720,1725,1729,1734,1739,1742,1746,1750,1753,1758,1763,1768,1772,1775,1778,1781,1785,1789,1792,1797,1801,1805,1810,1816,1821,1825,1832,1837,1844,1850,1853,1859,1864,1869,1874,1880,1885,1890,1894,1897,1901,1904,1908,1915,1921,1927,1933,1938,1943,1950,1953,1957,1961,1965,1971,1975,1979,1982,1986,1990,1998,2005,2009,2014,2020,2026,2029,2035,2040,2044,2049,2055,2061,2068,2074,2080,2086,2094,2102,2108,2114,2121,2127,2131,2136,2142,2146,2151,2155,2159,2167,2173,2180,2187,2193,2199,2205,2211,2216,2220,2225,2229,2233,2239,2244,2250,2256,2263,2269,2277,2283,2288,2294,2301,2308,2315,2321,2329,2337],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1866,32.2911,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":106,"volume":189,"transactions":190,"vwap":191},"2026-10-01",32.2,31.93,0.02,454639.597459,2266,32.0713,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",32.36,32.04,32.08,-0.32,-0.99,279882.2173,1467,32.2546,{"date":203,"open":204,"high":205,"low":206,"close":204,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",32.4,32.45,32.285,-0.03,-0.09,337206.5831,1845,32.3914,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",32.46,32.54,32.355,32.43,-0.16,-0.49,265618.894107,1305,32.4336,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",32.42,32.6,32.3501,32.59,0.17,0.52,450741.62903,1763,32.5124,{"date":235,"open":194,"high":236,"low":17,"close":225,"change":207,"percent_change":208,"volume":237,"transactions":238,"vwap":239},"2026-09-24",32.49,369940.4227,1672,32.4108,{"date":241,"open":226,"high":242,"low":243,"close":205,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",32.625,32.395,-0.2,-0.61,285351.290528,1421,32.4832,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",32.71,32.57,32.65,-0.02,-0.06,283381.9827,2003,32.6444,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":121,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",32.55,32.72,32.455,32.67,0.77,234414.140811,1159,32.6182,{"date":270,"open":271,"high":271,"low":17,"close":225,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",32.47,-0.08,-0.25,190214.09617,1070,32.3857,{"date":278,"open":252,"high":252,"low":194,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",32.5,0.2,0.62,218920.8885,1184,32.4707,{"date":286,"open":261,"high":228,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",32.1417,32.3,-0.18,-0.55,267938.61622,1376,32.4132,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":289,"percent_change":290,"volume":299,"transactions":300,"vwap":301},"2026-09-15",32.63,32.405,32.48,279612.43262,1118,32.4952,{"date":303,"open":304,"high":305,"low":252,"close":306,"change":272,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",32.69,32.75,32.66,-0.24,243920.49729,1106,32.6745,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",32.89,32.9,32.735,32.74,0.18,0.55,155920.1201,1020,32.8188,{"date":323,"open":253,"high":251,"low":324,"close":325,"change":289,"percent_change":290,"volume":326,"transactions":327,"vwap":328},"2026-09-10",32.555,32.56,260742.848185,1340,32.6142,{"date":330,"open":331,"high":331,"low":332,"close":316,"change":218,"percent_change":219,"volume":333,"transactions":334,"vwap":335},"2026-09-09",32.87,32.68,179851.931605,863,32.7637,{"date":337,"open":338,"high":339,"low":340,"close":314,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",33,33.03,32.865,-0.19,-0.57,181568.319086,1063,32.9667,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",33.13,33.17,33.055,33.09,-0.11,-0.33,259875.75501,1087,33.1118,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",33.14,33.249,32.9999,33.2,0.16,0.48,192634.875525,951,33.1633,{"date":369,"open":370,"high":348,"low":371,"close":370,"change":372,"percent_change":21,"volume":373,"transactions":374,"vwap":375},"2026-09-02",33.04,32.9605,0.07,228439.5296,1099,33.0713,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",33.1,33.12,32.93,32.97,-0.12,-0.36,223161.439297,1148,33.0002,{"date":388,"open":389,"high":389,"low":390,"close":351,"change":341,"percent_change":342,"volume":391,"transactions":392,"vwap":393},"2026-08-31",33.18,33.05,277206.032838,1301,33.1134,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":207,"percent_change":208,"volume":400,"transactions":401,"vwap":402},"2026-08-28",33.41,33.42,33.235,33.28,242903.0578,971,33.3096,{"date":404,"open":405,"high":406,"low":398,"close":405,"change":272,"percent_change":307,"volume":407,"transactions":408,"vwap":409},"2026-08-27",33.31,33.366177,296391.298664,1097,33.294,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",33.36,33.465,33.355,33.39,0.04,0.12,729802.29102,1871,33.4124,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":207,"percent_change":208,"volume":426,"transactions":427,"vwap":428},"2026-08-25",33.43,33.285,33.35,250740.24514,1212,33.3448,{"date":430,"open":431,"high":415,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",33.33,33.295,33.38,0.05,0.15,143329.690803,897,33.3386,{"date":440,"open":412,"high":423,"low":405,"close":431,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",0.1,0.3,217494.171,1154,33.347,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",33.34,33.4899,33.205,33.23,-0.21,-0.63,269904.06505,1398,33.3609,{"date":458,"open":459,"high":460,"low":423,"close":461,"change":462,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",33.54,33.625,33.44,0,233714.8893,1407,33.5149,{"date":467,"open":468,"high":469,"low":470,"close":461,"change":111,"percent_change":207,"volume":471,"transactions":472,"vwap":473},"2026-08-18",33.46,33.49,33.415,221323.9358,1135,33.4513,{"date":475,"open":476,"high":477,"low":461,"close":478,"change":244,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",33.58,33.595,33.45,-0.59,524542.995736,1289,33.5566,{"date":484,"open":485,"high":485,"low":460,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",33.72,33.65,-0.14,-0.41,356753.307178,1216,33.6562,{"date":493,"open":494,"high":24,"low":495,"close":496,"change":462,"percent_change":462,"volume":497,"transactions":498,"vwap":499},"2026-08-13",33.85,33.75,33.79,247740.77989,1397,33.8255,{"date":501,"open":502,"high":502,"low":503,"close":496,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",33.84,33.705,0.03,0.09,196057.036795,1448,33.7827,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",33.86,33.875,33.725,33.76,-0.05,-0.15,263300.334231,1832,33.7948,{"date":521,"open":494,"high":522,"low":523,"close":524,"change":525,"percent_change":382,"volume":526,"transactions":527,"vwap":528},"2026-08-10",33.915,33.755,33.81,-0.04,278098.899613,1146,33.8296,{"date":530,"open":531,"high":511,"low":532,"close":494,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",33.71,33.64,0.13,0.39,145984.466416,1213,33.8093,{"date":539,"open":540,"high":540,"low":541,"close":485,"change":515,"percent_change":516,"volume":542,"transactions":543,"vwap":544},"2026-08-06",33.92,33.655,300007.4797,1527,33.7272,{"date":546,"open":547,"high":547,"low":503,"close":548,"change":462,"percent_change":462,"volume":549,"transactions":550,"vwap":551},"2026-08-05",33.96,33.77,212954.1322,1416,33.8199,{"date":553,"open":415,"high":554,"low":555,"close":548,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",33.825,33.32,0.44,1.32,228243.842609,1247,33.604,{"date":562,"open":563,"high":414,"low":451,"close":431,"change":564,"percent_change":136,"volume":565,"transactions":566,"vwap":567},"2026-08-03",33.27,0.22,206514.96708,1566,33.2882,{"date":569,"open":570,"high":450,"low":571,"close":572,"change":254,"percent_change":255,"volume":573,"transactions":574,"vwap":575},"2026-07-31",33.15,32.885,33.11,330552.36639,2488,33.1014,{"date":577,"open":572,"high":389,"low":578,"close":348,"change":317,"percent_change":318,"volume":579,"transactions":580,"vwap":581},"2026-07-30",32.8532,355660.784118,1706,33.053,{"date":583,"open":405,"high":425,"low":584,"close":585,"change":197,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",32.9198,32.95,-0.96,343057.573863,2084,33.1371,{"date":591,"open":592,"high":593,"low":592,"close":563,"change":435,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",33.25,33.48,0.45,197350.0042,1221,33.3768,{"date":599,"open":600,"high":601,"low":602,"close":379,"change":372,"percent_change":21,"volume":603,"transactions":604,"vwap":605},"2026-07-27",33.21,33.29,33.049,167668.249991,1143,33.1384,{"date":607,"open":608,"high":609,"low":314,"close":390,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",32.92,33.145,0.19,0.58,290867.037524,1620,33.0555,{"date":616,"open":316,"high":617,"low":316,"close":618,"change":619,"percent_change":452,"volume":620,"transactions":621,"vwap":622},"2026-07-23",32.915,32.86,-0.07,311034.373657,1338,32.7984,{"date":624,"open":625,"high":626,"low":625,"close":380,"change":441,"percent_change":442,"volume":627,"transactions":628,"vwap":629},"2026-07-22",32.84,32.96,236424.0213,1561,32.91,{"date":631,"open":632,"high":633,"low":332,"close":634,"change":505,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",32.85,32.895,32.83,0.27,272537.26653,1493,32.841,{"date":640,"open":626,"high":641,"low":642,"close":316,"change":487,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",33.01,32.705,-0.43,312899.687319,1965,32.8214,{"date":648,"open":626,"high":359,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-17",32.835,32.88,-0.23,-0.69,297967.899858,1807,32.9257,{"date":657,"open":608,"high":572,"low":629,"close":572,"change":21,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-16",0.64,189115.15277,1265,33.0266,{"date":663,"open":618,"high":585,"low":664,"close":314,"change":665,"percent_change":229,"volume":666,"transactions":667,"vwap":668},"2026-07-15",32.8023,0.055,269260.460663,1356,32.8809,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-14",33.02,33.099,32.845,-0.13,-0.39,654052.1163,1543,32.9279,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-13",33.07,33.125,32.965,32.975,-0.115,-0.35,200571.182038,1111,33.0197,{"date":691,"open":692,"high":693,"low":650,"close":351,"change":533,"percent_change":534,"volume":694,"transactions":9,"vwap":351},"2026-07-10",32.99,33.105,227500,{"date":696,"open":331,"high":671,"low":340,"close":626,"change":435,"percent_change":697,"volume":698,"transactions":9,"vwap":626},"2026-07-09",0.46,289000,{"date":700,"open":629,"high":629,"low":701,"close":702,"change":651,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-08",32.765,32.81,-0.7,409700,{"date":706,"open":570,"high":707,"low":708,"close":709,"change":504,"percent_change":505,"volume":710,"transactions":9,"vwap":709},"2026-07-07",33.16,32.995,33.040001,231200,{"date":712,"open":572,"high":713,"low":571,"close":714,"change":416,"percent_change":417,"volume":715,"transactions":9,"vwap":714},"2026-07-06",33.149,33.0099983,1272200,{"date":717,"open":629,"high":718,"low":719,"close":381,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":381},"2026-07-02",33.036999,32.76,0.165,0.5,319200,{"date":724,"open":725,"high":629,"low":264,"close":726,"change":727,"percent_change":515,"volume":728,"transactions":9,"vwap":726},"2026-07-01",32.8,32.805,-0.015,315100,{"date":730,"open":618,"high":629,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-30",32.73,32.82,-0.1,-0.3,720000,{"date":737,"open":738,"high":380,"low":304,"close":608,"change":141,"percent_change":739,"volume":740,"transactions":9,"vwap":608},"2026-06-29",32.78,0.98,300000,{"date":742,"open":743,"high":316,"low":744,"close":226,"change":416,"percent_change":417,"volume":745,"transactions":9,"vwap":226},"2026-06-26",32.51,32.466,197100,{"date":747,"open":252,"high":649,"low":279,"close":325,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":325},"2026-06-25",0.14,0.43,226400,{"date":752,"open":17,"high":753,"low":754,"close":225,"change":317,"percent_change":755,"volume":756,"transactions":9,"vwap":225},"2026-06-24",32.545,32.279,0.56,296900,{"date":758,"open":759,"high":288,"low":760,"close":761,"change":111,"percent_change":207,"volume":762,"transactions":9,"vwap":761},"2026-06-23",32.080002,32.049999,32.24,2083600,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":515,"percent_change":516,"volume":768,"transactions":9,"vwap":767},"2026-06-22",32.34,32.41,32.25,239700,{"date":770,"open":217,"high":217,"low":767,"close":288,"change":748,"percent_change":556,"volume":771,"transactions":9,"vwap":288},"2026-06-18",351800,{"date":773,"open":214,"high":261,"low":774,"close":775,"change":734,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-17",32.040001,32.16,-0.92,261100,{"date":779,"open":279,"high":780,"low":204,"close":214,"change":111,"percent_change":207,"volume":781,"transactions":9,"vwap":214},"2026-06-16",32.597,294000,{"date":783,"open":252,"high":784,"low":785,"close":271,"change":417,"percent_change":786,"volume":787,"transactions":9,"vwap":271},"2026-06-15",32.62,32.44,0.37,277000,{"date":789,"open":790,"high":243,"low":791,"close":792,"change":317,"percent_change":755,"volume":793,"transactions":9,"vwap":792},"2026-06-12",32.28,32.12,32.35,238500,{"date":795,"open":187,"high":288,"low":796,"close":797,"change":126,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-11",31.849,32.17,1.26,186100,{"date":801,"open":802,"high":797,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-10",32.07,31.77,-0.27,-0.84,217900,{"date":808,"open":809,"high":810,"low":811,"close":774,"change":229,"percent_change":812,"volume":813,"transactions":9,"vwap":774},"2026-06-09",32.029999,32.166,31.67,0.53,242600,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":255,"percent_change":341,"volume":819,"transactions":9,"vwap":818},"2026-06-08",32.09,32.135,31.87,239400,{"date":821,"open":767,"high":822,"low":823,"close":187,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":187},"2026-06-05",32.26,31.92,-0.38,-1.18,257500,{"date":828,"open":797,"high":829,"low":830,"close":17,"change":435,"percent_change":831,"volume":832,"transactions":9,"vwap":17},"2026-06-04",32.32,32.14,0.47,202800,{"date":834,"open":19,"high":829,"low":817,"close":775,"change":272,"percent_change":273,"volume":832,"transactions":9,"vwap":775},"2026-06-03",{"date":836,"open":837,"high":767,"low":837,"close":761,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":761},"2026-06-02",32.02,0.23,0.72,307800,{"date":842,"open":843,"high":830,"low":844,"close":845,"change":341,"percent_change":479,"volume":846,"transactions":9,"vwap":845},"2026-06-01",32.13,31.95,32.0099983,304300,{"date":848,"open":849,"high":850,"low":851,"close":186,"change":254,"percent_change":255,"volume":852,"transactions":9,"vwap":186},"2026-05-29",32.19,32.245,32.115,357700,{"date":854,"open":797,"high":288,"low":855,"close":856,"change":434,"percent_change":363,"volume":857,"transactions":9,"vwap":856},"2026-05-28",32.099998,32.22,392300,{"date":859,"open":186,"high":860,"low":861,"close":797,"change":862,"percent_change":504,"volume":863,"transactions":9,"vwap":797},"2026-05-27",32.23,32.105,0.01,190400,{"date":865,"open":790,"high":17,"low":817,"close":775,"change":462,"percent_change":462,"volume":866,"transactions":9,"vwap":775},"2026-05-26",243200,{"date":868,"open":869,"high":856,"low":870,"close":775,"change":317,"percent_change":755,"volume":871,"transactions":9,"vwap":775},"2026-05-22",32.11,32.095001,211400,{"date":873,"open":874,"high":809,"low":875,"close":876,"change":505,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-21",31.79,31.725,31.98,0.28,384900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":280,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-20",31.72,31.91,31.691,31.89,0.63,212600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":218,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-19",31.71,31.85,31.66,31.69,-0.5,264600,{"date":896,"open":897,"high":890,"low":811,"close":890,"change":748,"percent_change":556,"volume":898,"transactions":9,"vwap":890},"2026-05-18",31.76,167300,{"date":900,"open":901,"high":901,"low":889,"close":889,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":889},"2026-05-15",31.94,-0.285,-0.89,259700,{"date":906,"open":884,"high":907,"low":818,"close":908,"change":909,"percent_change":65,"volume":910,"transactions":9,"vwap":908},"2026-05-14",32.055,31.995,0.285,171300,{"date":912,"open":913,"high":914,"low":915,"close":889,"change":434,"percent_change":363,"volume":916,"transactions":9,"vwap":889},"2026-05-13",31.61,31.75,31.49,298200,{"date":918,"open":919,"high":889,"low":920,"close":891,"change":921,"percent_change":151,"volume":922,"transactions":9,"vwap":891},"2026-05-12",31.56,31.39,0.11,184500,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":417,"percent_change":146,"volume":928,"transactions":9,"vwap":927},"2026-05-11",31.41,31.58,31.55,165900,{"date":930,"open":926,"high":926,"low":931,"close":932,"change":255,"percent_change":341,"volume":933,"transactions":9,"vwap":932},"2026-05-08",31.4,31.43,197500,{"date":935,"open":936,"high":936,"low":937,"close":915,"change":273,"percent_change":938,"volume":939,"transactions":9,"vwap":915},"2026-05-07",31.73,31.435,-0.79,279900,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-06",31.6,31.8,31.74,0.29,0.92,296200,{"date":949,"open":931,"high":950,"low":951,"close":952,"change":229,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-05",31.53,31.315,31.45,0.54,512700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":452,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-04",31.44,31.525,31.24,31.28,-0.67,240800,{"date":964,"open":965,"high":966,"low":967,"close":915,"change":515,"percent_change":218,"volume":968,"transactions":9,"vwap":915},"2026-05-01",31.63,31.7,31.46,219200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":557,"volume":976,"transactions":9,"vwap":974},"2026-04-30",31.18,31.57,31.16,31.54,0.41,374000,{"date":978,"open":973,"high":973,"low":979,"close":980,"change":862,"percent_change":504,"volume":981,"transactions":9,"vwap":980},"2026-04-29",31.040001,31.13,295500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":188,"percent_change":106,"volume":916,"transactions":9,"vwap":987},"2026-04-28",31.14,31.15,31.025,31.12,{"date":989,"open":990,"high":991,"low":992,"close":990,"change":733,"percent_change":197,"volume":993,"transactions":9,"vwap":990},"2026-04-27",31.1,31.25,31.08,240400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":255,"percent_change":341,"volume":1000,"transactions":9,"vwap":999},"2026-04-24",31.29,31.3,31.105,31.2,152600,{"date":1002,"open":1003,"high":996,"low":1004,"close":1005,"change":564,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-23",31.09,31.030001,31.26,0.71,266200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":979,"change":229,"percent_change":318,"volume":1013,"transactions":9,"vwap":979},"2026-04-22",31.07,31.11,30.96,576500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":353,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-21",31.17,31.21,30.85,30.87,-1.06,506700,{"date":1023,"open":996,"high":951,"low":1024,"close":999,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":999},"2026-04-20",31.145,-0.082,-0.26,375000,{"date":1029,"open":985,"high":1030,"low":985,"close":1031,"change":1032,"percent_change":131,"volume":1033,"transactions":9,"vwap":1031},"2026-04-17",31.37,31.282,0.242,424200,{"date":1035,"open":1004,"high":1036,"low":1037,"close":979,"change":504,"percent_change":441,"volume":947,"transactions":9,"vwap":979},"2026-04-16",31.045,30.93,{"date":1039,"open":992,"high":992,"low":1040,"close":1041,"change":255,"percent_change":341,"volume":1042,"transactions":9,"vwap":1041},"2026-04-15",30.9,31.01,252900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1010,"change":921,"percent_change":1048,"volume":771,"transactions":9,"vwap":1010},"2026-04-14",30.95,31.094999,30.88,0.36,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1012,"change":363,"percent_change":230,"volume":1054,"transactions":9,"vwap":1012},"2026-04-13",30.72,30.995,30.685,260700,{"date":1056,"open":1004,"high":1004,"low":1057,"close":1058,"change":674,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-10",30.76,30.8,-0.42,425900,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1037,"change":748,"percent_change":594,"volume":1065,"transactions":9,"vwap":1037},"2026-04-09",30.7,31.014999,187800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":37,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-08",30.57,30.79,30.51,2.43,235200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":635,"volume":1079,"transactions":9,"vwap":1076},"2026-04-07",29.99,30.059999,29.84,0.08,229200,{"date":1081,"open":1077,"high":1082,"low":1083,"close":1082,"change":435,"percent_change":721,"volume":1084,"transactions":9,"vwap":1082},"2026-04-06",29.98,29.79,383900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":207,"percent_change":733,"volume":1091,"transactions":9,"vwap":1090},"2026-04-02",29.61,29.96,29.59,29.83,492600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":434,"percent_change":229,"volume":1098,"transactions":9,"vwap":1097},"2026-04-01",29.9,29.965,29.795,29.86,421500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":556,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-31",29.56,29.82,29.405,29.81,1.5,331600,{"date":1108,"open":1109,"high":1109,"low":25,"close":1110,"change":525,"percent_change":487,"volume":1111,"transactions":9,"vwap":1110},"2026-03-30",29.67,29.37,213300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":197,"percent_change":71,"volume":1118,"transactions":9,"vwap":1117},"2026-03-27",29.65,29.68,29.34,29.41,324100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":824,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-26",29.97,30.065001,29.7,29.73,-1.26,153600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":364,"volume":1134,"transactions":9,"vwap":1132},"2026-03-25",30.19,30.23,29.995,30.11,0.145,228600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1095,"change":1140,"percent_change":1078,"volume":1141,"transactions":9,"vwap":1095},"2026-03-24",29.74,30.14,29.735,0.025,784300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":635,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-23",30.1,30.24,29.93,29.94,0.91,276600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1109,"change":488,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1109},"2026-03-20",30.040001,30.105,29.58,-1.36,258100,{"date":1158,"open":1082,"high":1159,"low":1160,"close":1161,"change":462,"percent_change":462,"volume":1162,"transactions":9,"vwap":1161},"2026-03-19",30.205,29.89,30.08,404200,{"date":1164,"open":1165,"high":1165,"low":1122,"close":1161,"change":893,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1161},"2026-03-18",30.48,-1.64,375900,{"date":1169,"open":1170,"high":1018,"low":1171,"close":1171,"change":619,"percent_change":651,"volume":1172,"transactions":9,"vwap":1171},"2026-03-17",30.82,30.58,297900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-16",30.64,30.74,30.56,30.65,0.26,0.86,409000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":289,"volume":1189,"transactions":9,"vwap":1187},"2026-03-13",30.6,30.75,30.345,30.39,-0.055,185900,{"date":1191,"open":1175,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":825,"volume":1196,"transactions":9,"vwap":1194},"2026-03-12",30.68,30.435,30.445,-0.365,244100,{"date":1198,"open":1037,"high":1037,"low":1199,"close":1200,"change":1201,"percent_change":893,"volume":1202,"transactions":9,"vwap":1200},"2026-03-11",30.715,30.81,-0.155,309000,{"date":1204,"open":979,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-10",31.23,30.91,30.965,-0.105,-0.34,712000,{"date":1212,"open":1185,"high":980,"low":1213,"close":1010,"change":229,"percent_change":318,"volume":1214,"transactions":9,"vwap":1010},"2026-03-09",30.49,306500,{"date":1216,"open":1217,"high":1052,"low":1218,"close":1040,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1040},"2026-03-06",30.97,30.695,-0.325,-1.04,249600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-05",31.36,31.488,31.0049992,31.225,-0.305,-0.97,301400,{"date":1232,"open":927,"high":1233,"low":1234,"close":950,"change":416,"percent_change":533,"volume":1235,"transactions":9,"vwap":950},"2026-03-04",31.615,31.32,196600,{"date":1237,"open":952,"high":972,"low":998,"close":915,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":915},"2026-03-03",-0.37,-1.16,395600,{"date":1242,"open":897,"high":1243,"low":892,"close":1244,"change":525,"percent_change":674,"volume":1245,"transactions":9,"vwap":1244},"2026-03-02",31.96,31.86,294500,{"date":1247,"open":942,"high":882,"low":942,"close":1248,"change":441,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-27",31.9,0.31,267100,{"date":1252,"open":1248,"high":187,"low":1253,"close":943,"change":272,"percent_change":273,"volume":1254,"transactions":9,"vwap":943},"2026-02-26",31.62,298800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":229,"percent_change":953,"volume":1260,"transactions":9,"vwap":1258},"2026-02-25",31.78,31.88,31.655,401500,{"date":1262,"open":1263,"high":914,"low":1264,"close":889,"change":106,"percent_change":610,"volume":1265,"transactions":9,"vwap":889},"2026-02-24",31.59,31.52,308900,{"date":1267,"open":936,"high":884,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-23",31.575,31.65,-0.17,-0.53,260900,{"date":1274,"open":972,"high":1275,"low":1276,"close":1275,"change":610,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-20",31.82,31.565,0.6,346700,{"date":1280,"open":1263,"high":811,"low":1281,"close":965,"change":619,"percent_change":1282,"volume":1283,"transactions":9,"vwap":965},"2026-02-19",31.5,-0.22,237800,{"date":1285,"open":897,"high":1286,"low":1253,"close":966,"change":862,"percent_change":504,"volume":1287,"transactions":9,"vwap":966},"2026-02-18",31.848,274300,{"date":1289,"open":1290,"high":944,"low":1291,"close":892,"change":504,"percent_change":505,"volume":1292,"transactions":9,"vwap":892},"2026-02-17",31.64,31.48,289300,{"date":1294,"open":942,"high":1295,"low":919,"close":891,"change":505,"percent_change":945,"volume":1296,"transactions":9,"vwap":891},"2026-02-13",31.817,336800,{"date":1298,"open":818,"high":844,"low":974,"close":972,"change":651,"percent_change":1299,"volume":1300,"transactions":9,"vwap":972},"2026-02-12",-0.72,265400,{"date":1302,"open":1257,"high":1303,"low":1259,"close":943,"change":748,"percent_change":556,"volume":1304,"transactions":9,"vwap":943},"2026-02-11",31.844,347400,{"date":1306,"open":966,"high":803,"low":1307,"close":891,"change":462,"percent_change":462,"volume":1308,"transactions":9,"vwap":891},"2026-02-10",31.635,228300,{"date":1310,"open":972,"high":892,"low":1311,"close":891,"change":106,"percent_change":610,"volume":1312,"transactions":9,"vwap":891},"2026-02-09",31.498,325900,{"date":1314,"open":1315,"high":1316,"low":1315,"close":942,"change":953,"percent_change":1317,"volume":1318,"transactions":9,"vwap":942},"2026-02-06",31.27,31.625,1.74,555500,{"date":1320,"open":999,"high":1321,"low":1226,"close":1322,"change":1282,"percent_change":703,"volume":1323,"transactions":9,"vwap":1322},"2026-02-05",31.245,31.059999,583400,{"date":1325,"open":991,"high":1326,"low":1327,"close":960,"change":229,"percent_change":318,"volume":1328,"transactions":9,"vwap":960},"2026-02-04",31.33,31.125,381700,{"date":1330,"open":999,"high":1331,"low":1206,"close":1011,"change":255,"percent_change":341,"volume":1332,"transactions":9,"vwap":1011},"2026-02-03",31.295,715800,{"date":1334,"open":1335,"high":971,"low":1335,"close":1016,"change":1078,"percent_change":1179,"volume":1336,"transactions":9,"vwap":1016},"2026-02-02",31.049999,300500,{"date":1338,"open":1339,"high":1003,"low":1058,"close":1003,"change":921,"percent_change":1048,"volume":1340,"transactions":9,"vwap":1003},"2026-01-30",30.94,239100,{"date":1342,"open":990,"high":1011,"low":1185,"close":1343,"change":733,"percent_change":197,"volume":1344,"transactions":9,"vwap":1343},"2026-01-29",30.98,264100,{"date":1346,"open":960,"high":997,"low":1041,"close":992,"change":487,"percent_change":1347,"volume":1348,"transactions":9,"vwap":992},"2026-01-28",-0.45,256400,{"date":1350,"open":987,"high":1351,"low":992,"close":1352,"change":748,"percent_change":594,"volume":1353,"transactions":9,"vwap":1352},"2026-01-27",31.226,31.22,197600,{"date":1355,"open":1343,"high":1327,"low":1343,"close":992,"change":435,"percent_change":364,"volume":1356,"transactions":9,"vwap":992},"2026-01-26",223700,{"date":1358,"open":1359,"high":1037,"low":1360,"close":1037,"change":372,"percent_change":838,"volume":1361,"transactions":9,"vwap":1037},"2026-01-23",30.84,30.77,443400,{"date":1363,"open":1041,"high":1364,"low":1018,"close":1365,"change":255,"percent_change":341,"volume":1366,"transactions":9,"vwap":1365},"2026-01-22",31.035,30.86,552500,{"date":1368,"open":1069,"high":1041,"low":1369,"close":1370,"change":635,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-21",30.665,30.92,0.88,376900,{"date":1374,"open":1375,"high":1343,"low":1376,"close":1178,"change":453,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1178},"2026-01-20",30.89,30.62,-2.01,341800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":960,"change":505,"percent_change":945,"volume":1384,"transactions":9,"vwap":960},"2026-01-16",31.19,31.326,31.155,261600,{"date":1386,"open":996,"high":997,"low":973,"close":1381,"change":533,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1381},"2026-01-15",0.42,348000,{"date":1390,"open":1343,"high":1391,"low":1392,"close":1322,"change":462,"percent_change":462,"volume":1393,"transactions":9,"vwap":1322},"2026-01-14",31.065001,30.896,466100,{"date":1395,"open":1017,"high":1017,"low":1012,"close":1322,"change":272,"percent_change":1026,"volume":1396,"transactions":9,"vwap":1322},"2026-01-13",362500,{"date":1398,"open":1217,"high":1383,"low":1045,"close":984,"change":1078,"percent_change":1179,"volume":1399,"transactions":9,"vwap":984},"2026-01-12",458200,{"date":1401,"open":1047,"high":992,"low":1018,"close":1322,"change":945,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1322},"2026-01-09",0.94,561300,{"date":1405,"open":1406,"high":1375,"low":1406,"close":1360,"change":434,"percent_change":363,"volume":1407,"transactions":9,"vwap":1360},"2026-01-08",30.71,924300,{"date":1409,"open":1343,"high":1410,"low":1411,"close":1051,"change":1412,"percent_change":1413,"volume":846,"transactions":9,"vwap":1051},"2026-01-07",31.02,30.693,-0.28,-0.9,{"date":1415,"open":1057,"high":1226,"low":1057,"close":1416,"change":564,"percent_change":1006,"volume":1417,"transactions":9,"vwap":1416},"2026-01-06",31,421100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":921,"percent_change":1048,"volume":1424,"transactions":9,"vwap":1423},"2026-01-05",30.73,30.821,30.63,30.78,326200,{"date":1426,"open":1171,"high":1185,"low":1165,"close":1427,"change":317,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-02",30.67,0.59,351700,{"date":1431,"open":1406,"high":1200,"low":1432,"close":1213,"change":289,"percent_change":479,"volume":1433,"transactions":9,"vwap":1213},"2025-12-31",30.47,382900,{"date":1435,"open":1057,"high":1047,"low":1436,"close":1427,"change":254,"percent_change":619,"volume":1437,"transactions":9,"vwap":1427},"2025-12-30",30.66,240700,{"date":1439,"open":1420,"high":1440,"low":1436,"close":1441,"change":272,"percent_change":1026,"volume":1442,"transactions":9,"vwap":1441},"2025-12-29",30.773,30.69,453500,{"date":1444,"open":1057,"high":1445,"low":1446,"close":1360,"change":674,"percent_change":1059,"volume":1447,"transactions":9,"vwap":1360},"2025-12-26",30.838,30.675,175200,{"date":1449,"open":1058,"high":1450,"low":1451,"close":1040,"change":435,"percent_change":51,"volume":1452,"transactions":9,"vwap":1040},"2025-12-24",30.917,30.787,193300,{"date":1454,"open":1436,"high":1069,"low":1436,"close":1185,"change":106,"percent_change":280,"volume":1455,"transactions":9,"vwap":1185},"2025-12-23",491100,{"date":1457,"open":1458,"high":1441,"low":1459,"close":1441,"change":21,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1441},"2025-12-22",30.59,30.53,0.69,1394900,{"date":1463,"open":1187,"high":1464,"low":1187,"close":1165,"change":533,"percent_change":749,"volume":1465,"transactions":9,"vwap":1165},"2025-12-19",30.579,279800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":594,"volume":1473,"transactions":9,"vwap":1471},"2025-12-18",30.46,30.519,30.275,30.35,0.135,266700,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":245,"volume":1480,"transactions":9,"vwap":1478},"2025-12-17",30.44,30.17,30.215,-0.185,363000,{"date":1482,"open":1459,"high":1459,"low":1483,"close":1484,"change":218,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-16",30.265,30.4,-0.52,964800,{"date":1488,"open":1063,"high":1063,"low":1489,"close":1177,"change":665,"percent_change":317,"volume":1490,"transactions":9,"vwap":1177},"2025-12-15",30.485,307900,{"date":1492,"open":1427,"high":1427,"low":1493,"close":1494,"change":651,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-12",30.425,30.505,-0.75,380600,{"date":1498,"open":1499,"high":1057,"low":1213,"close":1500,"change":1133,"percent_change":831,"volume":1501,"transactions":9,"vwap":1500},"2025-12-11",30.54,30.735,418700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1458,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1458},"2025-12-10",30.33,30.635,30.27,0.255,0.84,336000,{"date":1511,"open":1512,"high":1499,"low":1513,"close":1514,"change":208,"percent_change":734,"volume":1515,"transactions":9,"vwap":1514},"2025-12-09",30.45,30.325,30.335,558100,{"date":1517,"open":1458,"high":1458,"low":1518,"close":1493,"change":1519,"percent_change":1412,"volume":1520,"transactions":9,"vwap":1493},"2025-12-08",30.385,-0.085,176300,{"date":1522,"open":1458,"high":1436,"low":1489,"close":1070,"change":515,"percent_change":218,"volume":1523,"transactions":9,"vwap":1070},"2025-12-05",331700,{"date":1525,"open":1376,"high":1175,"low":1165,"close":1177,"change":462,"percent_change":462,"volume":1526,"transactions":9,"vwap":1177},"2025-12-04",144400,{"date":1528,"open":1484,"high":1529,"low":1530,"close":1177,"change":363,"percent_change":812,"volume":1531,"transactions":9,"vwap":1177},"2025-12-03",30.585,30.37,258300,{"date":1533,"open":1468,"high":1213,"low":1513,"close":1484,"change":111,"percent_change":207,"volume":1534,"transactions":9,"vwap":1484},"2025-12-02",193000,{"date":1536,"open":1458,"high":1537,"low":1484,"close":1538,"change":675,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-01",30.649,30.41,-1.27,194700,{"date":1542,"open":1178,"high":1200,"low":1505,"close":1058,"change":363,"percent_change":230,"volume":1543,"transactions":9,"vwap":1058},"2025-11-28",71300,{"date":1545,"open":1165,"high":1406,"low":1476,"close":1175,"change":121,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1175},"2025-11-26",0.82,483100,{"date":1549,"open":1550,"high":1193,"low":1551,"close":1187,"change":146,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1187},"2025-11-25",30.13,30.01,1.27,420500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1551,"change":121,"percent_change":1508,"volume":1559,"transactions":9,"vwap":1551},"2025-11-24",29.8,30.055,29.755,352500,{"date":1561,"open":1101,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-11-21",29.915,29.495,29.76,0.24,0.81,422900,{"date":1569,"open":1076,"high":1570,"low":1571,"close":1572,"change":734,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-20",30.22,29.49,29.52,-1.01,441000,{"date":1576,"open":1124,"high":1147,"low":1577,"close":1102,"change":504,"percent_change":441,"volume":1578,"transactions":9,"vwap":1102},"2025-11-19",29.685,302700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1083,"change":1584,"percent_change":197,"volume":1585,"transactions":9,"vwap":1083},"2025-11-18",29.78,29.935,29.637,-0.095,394600,{"date":1587,"open":1588,"high":1589,"low":1581,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-17",30.049999,30.15,29.885,-0.215,-0.71,409800,{"date":1595,"open":1146,"high":1596,"low":1077,"close":1144,"change":462,"percent_change":462,"volume":1597,"transactions":9,"vwap":1144},"2025-11-14",30.185,283700,{"date":1599,"open":1187,"high":1484,"low":1557,"close":1144,"change":1209,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1144},"2025-11-13",-1.12,350700,{"date":1603,"open":1604,"high":1213,"low":1187,"close":1476,"change":372,"percent_change":838,"volume":1605,"transactions":9,"vwap":1476},"2025-11-12",30.42,287400,{"date":1607,"open":1608,"high":1484,"low":1609,"close":1530,"change":280,"percent_change":136,"volume":1610,"transactions":9,"vwap":1530},"2025-11-11",30.2,30.174,158700,{"date":1612,"open":1076,"high":1613,"low":1147,"close":1477,"change":564,"percent_change":37,"volume":1614,"transactions":9,"vwap":1477},"2025-11-10",30.21,235300,{"date":1616,"open":1137,"high":1617,"low":1618,"close":1617,"change":317,"percent_change":1277,"volume":1619,"transactions":9,"vwap":1617},"2025-11-07",29.95,29.605,213400,{"date":1621,"open":1622,"high":1160,"low":1623,"close":1624,"change":352,"percent_change":1238,"volume":1072,"transactions":9,"vwap":1624},"2025-11-06",29.85,29.72,29.77,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":921,"percent_change":786,"volume":1630,"transactions":9,"vwap":1629},"2025-11-05",29.75,29.985,29.88,322300,{"date":1632,"open":1627,"high":1633,"low":1634,"close":1624,"change":516,"percent_change":893,"volume":1635,"transactions":9,"vwap":1624},"2025-11-04",29.905,29.69,316000,{"date":1637,"open":1551,"high":1551,"low":1638,"close":1639,"change":208,"percent_change":734,"volume":1640,"transactions":9,"vwap":1639},"2025-11-03",29.705,29.92,533900,{"date":1642,"open":1161,"high":1643,"low":1644,"close":1551,"change":382,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1551},"2025-10-31",30.084999,29.874,-0.4,347900,{"date":1648,"open":1649,"high":1504,"low":1650,"close":1550,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1550},"2025-10-30",30.25,30.12,-0.29,-0.95,372600,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1604,"change":244,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1604},"2025-10-29",30.55,30.28,-0.65,376100,{"date":1661,"open":1058,"high":1058,"low":1662,"close":1376,"change":619,"percent_change":651,"volume":1663,"transactions":9,"vwap":1376},"2025-10-28",30.605,876700,{"date":1665,"open":1436,"high":1666,"low":1667,"close":1441,"change":280,"percent_change":136,"volume":1668,"transactions":9,"vwap":1441},"2025-10-27",30.697,30.545,383700,{"date":1670,"open":1459,"high":1671,"low":1432,"close":1213,"change":435,"percent_change":51,"volume":1672,"transactions":9,"vwap":1213},"2025-10-24",30.547,728900,{"date":1674,"open":1675,"high":1484,"low":1145,"close":1676,"change":417,"percent_change":126,"volume":1677,"transactions":9,"vwap":1676},"2025-10-23",30.26,30.34,149200,{"date":1679,"open":1676,"high":1676,"low":1680,"close":1570,"change":619,"percent_change":651,"volume":1681,"transactions":9,"vwap":1570},"2025-10-22",30.09,310200,{"date":1683,"open":1684,"high":1484,"low":1685,"close":1686,"change":188,"percent_change":372,"volume":1687,"transactions":9,"vwap":1686},"2025-10-21",30.3,30.255,30.29,299800,{"date":1689,"open":1477,"high":1684,"low":1690,"close":1506,"change":1565,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1506},"2025-10-20",30.16,0.8,244300,{"date":1694,"open":1639,"high":1161,"low":1077,"close":1695,"change":505,"percent_change":442,"volume":1696,"transactions":9,"vwap":1695},"2025-10-17",30.030001,271500,{"date":1698,"open":1145,"high":1145,"low":1077,"close":1147,"change":452,"percent_change":703,"volume":1699,"transactions":9,"vwap":1147},"2025-10-16",224300,{"date":1701,"open":1145,"high":1702,"low":1146,"close":1589,"change":1078,"percent_change":635,"volume":1703,"transactions":9,"vwap":1589},"2025-10-15",30.365,442100,{"date":1705,"open":1564,"high":1477,"low":1634,"close":1706,"change":1707,"percent_change":151,"volume":1708,"transactions":9,"vwap":1706},"2025-10-14",30.07,0.105,216300,{"date":1710,"open":1629,"high":1711,"low":1622,"close":1095,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1095},"2025-10-13",30.037001,0.365,1.23,218300,{"date":1716,"open":1145,"high":1657,"low":1154,"close":1717,"change":479,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-10",29.6,-1.95,245700,{"date":1721,"open":1471,"high":1722,"low":1723,"close":1129,"change":289,"percent_change":479,"volume":1724,"transactions":9,"vwap":1129},"2025-10-09",30.38,30.125,181300,{"date":1726,"open":1530,"high":1727,"low":1506,"close":1530,"change":434,"percent_change":363,"volume":1728,"transactions":9,"vwap":1530},"2025-10-08",30.405,160300,{"date":1730,"open":1731,"high":1731,"low":1130,"close":1732,"change":525,"percent_change":674,"volume":1733,"transactions":9,"vwap":1732},"2025-10-07",30.43,30.32,204500,{"date":1735,"open":1530,"high":1736,"low":1145,"close":1737,"change":416,"percent_change":533,"volume":1738,"transactions":9,"vwap":1737},"2025-10-06",30.375,30.36,200800,{"date":1740,"open":1649,"high":1193,"low":1145,"close":1732,"change":417,"percent_change":126,"volume":1741,"transactions":9,"vwap":1732},"2025-10-03",157200,{"date":1743,"open":1684,"high":1684,"low":1744,"close":1608,"change":525,"percent_change":674,"volume":1745,"transactions":9,"vwap":1608},"2025-10-02",30.115,118600,{"date":1747,"open":1695,"high":1657,"low":1748,"close":1145,"change":533,"percent_change":749,"volume":1749,"transactions":9,"vwap":1145},"2025-10-01",30.018,216100,{"date":1751,"open":1146,"high":1132,"low":1097,"close":1132,"change":505,"percent_change":442,"volume":1752,"transactions":9,"vwap":1132},"2025-09-30",206900,{"date":1754,"open":1138,"high":1138,"low":1088,"close":1755,"change":1756,"percent_change":434,"volume":1757,"transactions":9,"vwap":1755},"2025-09-29",30.02,0.015,117600,{"date":1759,"open":1082,"high":1588,"low":1160,"close":1760,"change":1761,"percent_change":1428,"volume":1762,"transactions":9,"vwap":1760},"2025-09-26",30.0049992,0.175,132200,{"date":1764,"open":1755,"high":1755,"low":1765,"close":1090,"change":307,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1090},"2025-09-25",29.745,-0.8,133400,{"date":1769,"open":1690,"high":1690,"low":1770,"close":1706,"change":254,"percent_change":619,"volume":1771,"transactions":9,"vwap":1706},"2025-09-24",30.025,185100,{"date":1773,"open":1138,"high":1613,"low":1588,"close":1680,"change":111,"percent_change":207,"volume":1774,"transactions":9,"vwap":1680},"2025-09-23",160200,{"date":1776,"open":1551,"high":1550,"low":1121,"close":1144,"change":106,"percent_change":280,"volume":1777,"transactions":9,"vwap":1144},"2025-09-22",256700,{"date":1779,"open":1076,"high":1161,"low":1590,"close":1152,"change":1078,"percent_change":635,"volume":1780,"transactions":9,"vwap":1152},"2025-09-19",90700,{"date":1782,"open":1082,"high":1783,"low":1622,"close":1088,"change":434,"percent_change":229,"volume":1784,"transactions":9,"vwap":1088},"2025-09-18",30.023001,293400,{"date":1786,"open":1147,"high":1755,"low":1627,"close":1787,"change":504,"percent_change":441,"volume":1788,"transactions":9,"vwap":1787},"2025-09-17",29.91,264500,{"date":1790,"open":1121,"high":1121,"low":1077,"close":1629,"change":862,"percent_change":504,"volume":1791,"transactions":9,"vwap":1629},"2025-09-16",207000,{"date":1793,"open":1787,"high":1794,"low":1102,"close":1795,"change":862,"percent_change":504,"volume":1796,"transactions":9,"vwap":1795},"2025-09-15",29.938,29.87,126400,{"date":1798,"open":1088,"high":1088,"low":1799,"close":1097,"change":272,"percent_change":804,"volume":1800,"transactions":9,"vwap":1097},"2025-09-12",29.841,222100,{"date":1802,"open":1581,"high":1803,"low":1627,"close":1147,"change":564,"percent_change":158,"volume":1804,"transactions":9,"vwap":1147},"2025-09-11",29.955,132500,{"date":1806,"open":1154,"high":1623,"low":1807,"close":1623,"change":1249,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1623},"2025-09-10",29.57,1.05,203600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1117,"change":111,"percent_change":207,"volume":1815,"transactions":9,"vwap":1117},"2025-09-09",29.45,29.485,29.381,182200,{"date":1817,"open":1572,"high":1572,"low":1818,"close":1819,"change":515,"percent_change":1270,"volume":1820,"transactions":9,"vwap":1819},"2025-09-08",29.345,29.42,127900,{"date":1822,"open":1124,"high":1137,"low":1116,"close":1823,"change":504,"percent_change":441,"volume":1824,"transactions":9,"vwap":1823},"2025-09-05",29.47,128000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":748,"percent_change":364,"volume":1831,"transactions":9,"vwap":1830},"2025-09-04",29.36,29.455,29.32,29.44,171100,{"date":1833,"open":1110,"high":1110,"low":1834,"close":1835,"change":515,"percent_change":1270,"volume":1836,"transactions":9,"vwap":1835},"2025-09-03",29.188,29.3,122400,{"date":1838,"open":1839,"high":1110,"low":1840,"close":1841,"change":674,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-02",29.22,29.17,29.35,-0.44,169300,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":255,"percent_change":244,"volume":1849,"transactions":9,"vwap":1848},"2025-08-29",29.54,29.4,29.48,126500,{"date":1851,"open":1807,"high":1807,"low":1830,"close":1846,"change":416,"percent_change":748,"volume":1852,"transactions":9,"vwap":1846},"2025-08-28",329400,{"date":1854,"open":1819,"high":1855,"low":1856,"close":1857,"change":1078,"percent_change":635,"volume":1858,"transactions":9,"vwap":1857},"2025-08-27",29.51,29.39,29.5,892400,{"date":1860,"open":1861,"high":1812,"low":1862,"close":1819,"change":748,"percent_change":364,"volume":1863,"transactions":9,"vwap":1819},"2025-08-26",29.33,29.27,220500,{"date":1865,"open":1823,"high":1563,"low":1866,"close":1866,"change":651,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-25",29.28,-0.78,147900,{"date":1870,"open":1871,"high":1089,"low":1110,"close":1855,"change":442,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1855},"2025-08-22",29.38,1.03,224000,{"date":1875,"open":1876,"high":1861,"low":1877,"close":1878,"change":272,"percent_change":804,"volume":1879,"transactions":9,"vwap":1878},"2025-08-21",29.23,29.18,29.21,200700,{"date":1881,"open":1882,"high":1116,"low":1877,"close":1883,"change":434,"percent_change":229,"volume":1884,"transactions":9,"vwap":1883},"2025-08-20",29.26,29.29,177700,{"date":1886,"open":1862,"high":1829,"low":1887,"close":1888,"change":254,"percent_change":619,"volume":1889,"transactions":9,"vwap":1888},"2025-08-19",29.166,29.24,393000,{"date":1891,"open":1866,"high":1892,"low":1878,"close":1882,"change":525,"percent_change":487,"volume":1893,"transactions":9,"vwap":1882},"2025-08-18",29.309,456700,{"date":1895,"open":1841,"high":1827,"low":25,"close":1835,"change":352,"percent_change":1238,"volume":1896,"transactions":9,"vwap":1835},"2025-08-15",11329500,{"date":1898,"open":1827,"high":1117,"low":1899,"close":1117,"change":462,"percent_change":462,"volume":1900,"transactions":9,"vwap":1117},"2025-08-14",29.25,286400,{"date":1902,"open":1812,"high":1812,"low":1888,"close":1117,"change":106,"percent_change":280,"volume":1903,"transactions":9,"vwap":1117},"2025-08-13",328000,{"date":1905,"open":1840,"high":1841,"low":1906,"close":1841,"change":442,"percent_change":1872,"volume":1907,"transactions":9,"vwap":1841},"2025-08-12",29.135,199000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":255,"percent_change":452,"volume":1914,"transactions":9,"vwap":1913},"2025-08-11",29.1,29.15,28.99,29.049999,163600,{"date":1916,"open":1917,"high":1911,"low":1918,"close":1919,"change":533,"percent_change":594,"volume":1920,"transactions":9,"vwap":1919},"2025-08-08",29.08,29.030001,29.11,101000,{"date":1922,"open":1917,"high":1923,"low":1924,"close":1925,"change":207,"percent_change":733,"volume":1926,"transactions":9,"vwap":1925},"2025-08-07",29.14,28.91,28.98,236600,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":434,"percent_change":229,"volume":1932,"transactions":9,"vwap":1931},"2025-08-06",29.09,28.937,29.01,136400,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1479,"percent_change":453,"volume":1250,"transactions":9,"vwap":1937},"2025-08-05",29.16,28.95,28.96,{"date":1939,"open":1940,"high":1911,"low":1940,"close":1941,"change":1712,"percent_change":1552,"volume":1942,"transactions":9,"vwap":1941},"2025-08-04",28.93,29.145,150500,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":273,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-08-01",28.94,28.62,28.78,-0.86,145700,{"date":1951,"open":1841,"high":1871,"low":1937,"close":1918,"change":452,"percent_change":1299,"volume":1952,"transactions":9,"vwap":1918},"2025-07-31",122600,{"date":1954,"open":1955,"high":1856,"low":1919,"close":1888,"change":272,"percent_change":804,"volume":1956,"transactions":9,"vwap":1888},"2025-07-30",29.31,116000,{"date":1958,"open":1847,"high":1847,"low":1959,"close":1829,"change":254,"percent_change":619,"volume":1960,"transactions":9,"vwap":1829},"2025-07-29",29.248,79400,{"date":1962,"open":1830,"high":1812,"low":1882,"close":1116,"change":1963,"percent_change":1059,"volume":1964,"transactions":9,"vwap":1116},"2025-07-28",-0.123,389100,{"date":1966,"open":1871,"high":1089,"low":1967,"close":1968,"change":1969,"percent_change":534,"volume":1970,"transactions":9,"vwap":1968},"2025-07-25",29.325,29.463,0.113,124900,{"date":1972,"open":1871,"high":1973,"low":1829,"close":1841,"change":462,"percent_change":462,"volume":1974,"transactions":9,"vwap":1841},"2025-07-24",29.43,346600,{"date":1976,"open":1876,"high":1841,"low":1977,"close":1841,"change":121,"percent_change":1180,"volume":1978,"transactions":9,"vwap":1841},"2025-07-23",29.13,156200,{"date":1980,"open":1912,"high":1910,"low":1930,"close":1910,"change":417,"percent_change":975,"volume":1981,"transactions":9,"vwap":1910},"2025-07-22",173400,{"date":1983,"open":1929,"high":1923,"low":1984,"close":1925,"change":188,"percent_change":372,"volume":1985,"transactions":9,"vwap":1925},"2025-07-21",28.975,254700,{"date":1987,"open":1917,"high":1917,"low":1988,"close":1937,"change":727,"percent_change":515,"volume":1989,"transactions":9,"vwap":1937},"2025-07-18",28.915,99200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1984,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1984},"2025-07-17",28.89,29.014999,28.878,0.095,0.33,145100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":417,"percent_change":1387,"volume":2004,"transactions":9,"vwap":2003},"2025-07-16",28.85,28.905,28.604,28.88,114100,{"date":2006,"open":1910,"high":1910,"low":2007,"close":2007,"change":1026,"percent_change":1413,"volume":2008,"transactions":9,"vwap":2007},"2025-07-15",28.76,111600,{"date":2010,"open":1940,"high":2011,"low":2012,"close":2011,"change":372,"percent_change":1565,"volume":2013,"transactions":9,"vwap":2011},"2025-07-14",29.02,28.87,84600,{"date":2015,"open":2016,"high":1984,"low":2017,"close":1936,"change":208,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1936},"2025-07-11",28.9,28.81,-0.31,109200,{"date":2021,"open":1936,"high":2022,"low":2023,"close":2024,"change":748,"percent_change":364,"volume":2025,"transactions":9,"vwap":2024},"2025-07-10",29.059999,28.86,29.040001,165400,{"date":2027,"open":1924,"high":1924,"low":2028,"close":2016,"change":435,"percent_change":230,"volume":1914,"transactions":9,"vwap":2016},"2025-07-09",28.74,{"date":2030,"open":2007,"high":2031,"low":2032,"close":2033,"change":515,"percent_change":1270,"volume":2034,"transactions":9,"vwap":2033},"2025-07-08",28.825,28.73,28.75,445800,{"date":2036,"open":1936,"high":1936,"low":2037,"close":2038,"change":516,"percent_change":1485,"volume":2039,"transactions":9,"vwap":2038},"2025-07-07",28.66,28.8,145300,{"date":2041,"open":2012,"high":2042,"low":2000,"close":1936,"change":610,"percent_change":136,"volume":2043,"transactions":9,"vwap":1936},"2025-07-03",28.97,65800,{"date":2045,"open":2046,"high":2007,"low":2047,"close":2007,"change":106,"percent_change":21,"volume":2048,"transactions":9,"vwap":2007},"2025-07-02",28.71,28.63,209100,{"date":2050,"open":2051,"high":2033,"low":2052,"close":2053,"change":441,"percent_change":151,"volume":2054,"transactions":9,"vwap":2053},"2025-07-01",28.59,28.57,28.7,136900,{"date":2056,"open":2057,"high":1946,"low":2058,"close":2059,"change":106,"percent_change":21,"volume":2060,"transactions":9,"vwap":2059},"2025-06-30",28.55,28.47,28.6,95500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":106,"percent_change":21,"volume":2067,"transactions":9,"vwap":2066},"2025-06-27",28.52,28.669,28.44,28.54,80400,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":21,"percent_change":158,"volume":2073,"transactions":9,"vwap":2072},"2025-06-26",28.31,28.49,28.48,132100,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":352,"percent_change":675,"volume":2079,"transactions":9,"vwap":2078},"2025-06-25",28.4,28.21,28.27,111200,{"date":2081,"open":2082,"high":2076,"low":2083,"close":2084,"change":838,"percent_change":1546,"volume":2085,"transactions":9,"vwap":2084},"2025-06-24",28.3,28.25,28.38,92500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1371,"volume":2093,"transactions":9,"vwap":2091},"2025-06-23",27.99,28.18,27.86,28.15,0.245,103500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":674,"volume":2101,"transactions":9,"vwap":2099},"2025-06-20",28.059999,28.08,27.89,27.905,-0.035,110900,{"date":2103,"open":2096,"high":2104,"low":2105,"close":2106,"change":254,"percent_change":619,"volume":2107,"transactions":9,"vwap":2106},"2025-06-18",28.09,27.92,27.94,111400,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":244,"percent_change":1592,"volume":2113,"transactions":9,"vwap":2112},"2025-06-17",28.14,27.93,27.96,106000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":921,"percent_change":534,"volume":2120,"transactions":9,"vwap":2119},"2025-06-16",28.23,28.319,28.13,28.16,104300,{"date":2122,"open":2089,"high":2078,"low":2123,"close":2124,"change":307,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-06-13",28.02,28.049999,-0.85,120900,{"date":2128,"open":2118,"high":2129,"low":2104,"close":2129,"change":229,"percent_change":1277,"volume":2130,"transactions":9,"vwap":2129},"2025-06-12",28.29,145400,{"date":2132,"open":2091,"high":2077,"low":2133,"close":2134,"change":106,"percent_change":21,"volume":2135,"transactions":9,"vwap":2134},"2025-06-11",28.040001,28.12,89700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2096,"change":862,"percent_change":416,"volume":2141,"transactions":9,"vwap":2096},"2025-06-10",28.07,28.1,28.0049992,112900,{"date":2143,"open":2097,"high":2118,"low":2144,"close":2124,"change":862,"percent_change":416,"volume":2145,"transactions":9,"vwap":2124},"2025-06-09",27.963,121100,{"date":2147,"open":2104,"high":2148,"low":2149,"close":2133,"change":533,"percent_change":831,"volume":2150,"transactions":9,"vwap":2133},"2025-06-06",28.19,27.98,69100,{"date":2152,"open":2133,"high":2133,"low":2090,"close":2153,"change":207,"percent_change":352,"volume":2154,"transactions":9,"vwap":2153},"2025-06-05",27.91,96000,{"date":2156,"open":2123,"high":2124,"low":2105,"close":2106,"change":2157,"percent_change":188,"volume":2158,"transactions":9,"vwap":2106},"2025-06-04",0.005,81400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":594,"volume":2166,"transactions":9,"vwap":2164},"2025-06-03",27.85,27.95,27.755,27.935,0.125,87900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":533,"percent_change":831,"volume":2172,"transactions":9,"vwap":2170},"2025-06-02",27.64,27.81,27.5,193700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":372,"percent_change":121,"volume":2179,"transactions":9,"vwap":2178},"2025-05-30",27.59,27.75,27.475,27.68,123500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":441,"percent_change":1048,"volume":2186,"transactions":9,"vwap":2185},"2025-05-29",27.62,27.63,27.4,27.61,138300,{"date":2188,"open":2178,"high":2189,"low":2190,"close":2191,"change":352,"percent_change":1645,"volume":2192,"transactions":9,"vwap":2191},"2025-05-28",27.69,27.465,27.51,101800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2182,"change":1387,"percent_change":2198,"volume":2054,"transactions":9,"vwap":2182},"2025-05-27",27.49,27.65,27.39,1.54,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":255,"percent_change":1282,"volume":2204,"transactions":9,"vwap":2203},"2025-05-23",27.030001,27.28,27.2,140200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":619,"percent_change":1026,"volume":1526,"transactions":9,"vwap":2210},"2025-05-22",27.29,27.389,27.152,27.26,{"date":2212,"open":2185,"high":2183,"low":2207,"close":2213,"change":1059,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-05-21",27.33,-1.51,127400,{"date":2217,"open":2218,"high":2176,"low":2182,"close":2176,"change":254,"percent_change":619,"volume":2219,"transactions":9,"vwap":2176},"2025-05-20",27.71,105800,{"date":2221,"open":2195,"high":2222,"low":2223,"close":2222,"change":435,"percent_change":953,"volume":2224,"transactions":9,"vwap":2222},"2025-05-19",27.77,27.44,155300,{"date":2226,"open":2227,"high":2183,"low":2228,"close":2182,"change":533,"percent_change":831,"volume":1771,"transactions":9,"vwap":2182},"2025-05-16",27.46,27.38,{"date":2230,"open":2231,"high":2195,"low":2231,"close":2195,"change":1249,"percent_change":2232,"volume":1884,"transactions":9,"vwap":2195},"2025-05-15",27.16,1.14,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":733,"percent_change":1238,"volume":2238,"transactions":9,"vwap":2237},"2025-05-14",27.32,27.083,27.18,129200,{"date":2240,"open":2241,"high":2197,"low":2242,"close":2202,"change":515,"percent_change":289,"volume":2243,"transactions":9,"vwap":2202},"2025-05-13",27.36,27.27,268700,{"date":2245,"open":2246,"high":2247,"low":2231,"close":2213,"change":318,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2213},"2025-05-12",27.3,27.355,2.05,262100,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":255,"percent_change":1282,"volume":2255,"transactions":9,"vwap":2254},"2025-05-09",26.93,26.735,26.78,132000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":106,"percent_change":564,"volume":2262,"transactions":9,"vwap":2261},"2025-05-08",26.92,27.055,26.76,26.84,108500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2254,"change":434,"percent_change":610,"volume":2268,"transactions":9,"vwap":2254},"2025-05-07",26.81,26.91,26.65,143400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":516,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-06",26.79,26.86,26.66,26.73,-0.56,151000,{"date":2278,"open":2261,"high":2279,"low":2280,"close":2281,"change":516,"percent_change":290,"volume":2282,"transactions":9,"vwap":2281},"2025-05-05",27.02,26.82,26.88,103200,{"date":2284,"open":2285,"high":2286,"low":2261,"close":2201,"change":126,"percent_change":1105,"volume":2287,"transactions":9,"vwap":2201},"2025-05-02",26.94,27.08,148100,{"date":2289,"open":2274,"high":2290,"low":2291,"close":2292,"change":441,"percent_change":146,"volume":2293,"transactions":9,"vwap":2292},"2025-05-01",26.8,26.58,26.63,122800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1078,"percent_change":442,"volume":2300,"transactions":9,"vwap":2299},"2025-04-30",26.31,26.59,26.030001,26.53,166700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":533,"percent_change":51,"volume":2307,"transactions":9,"vwap":2306},"2025-04-29",26.33,26.5,26.27,26.45,99300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":441,"percent_change":146,"volume":2314,"transactions":9,"vwap":2313},"2025-04-28",26.28,26.35,26.094999,26.32,128100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":434,"percent_change":610,"volume":2320,"transactions":9,"vwap":2318},"2025-04-25",26.19,26.22,25.98,560400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1048,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-04-24",25.86,26.18,25.76,26.17,1.39,90300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":635,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-04-23",25.96,26.15,25.69,25.81,1.06,163000,{"date":179,"open":2338,"high":2339,"low":175,"close":2340,"change":21,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},25.33,25.57,25.54,0.83,172700]