[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGDG":3,"homepage-market-summary":30,"stock-historical-CGDG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGDG","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 Dividend Growers ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7374,0.6444,"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},37.09,36.95,37.14,36.9,36.79,0.3,0.82,994283.736072,39.15,34.039001,677210.4405363904,59.7,756,{"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},30.028,655648,239311420.574634,22.61,"2025-04-22",[182,185,195,205,215,225,236,247,257,266,276,286,295,306,313,323,333,344,353,364,375,385,393,403,412,419,428,437,446,454,461,470,479,486,492,501,511,518,526,533,540,547,552,560,568,578,588,596,606,615,624,632,639,648,656,666,672,679,686,692,698,704,710,718,724,733,742,749,753,757,763,769,776,781,785,790,794,798,804,812,819,826,833,840,847,850,855,859,866,872,876,882,885,891,897,902,909,915,920,925,931,936,941,947,952,957,962,968,974,981,987,991,997,1000,1004,1011,1016,1020,1024,1029,1032,1036,1040,1045,1051,1057,1064,1071,1079,1087,1094,1100,1108,1114,1121,1129,1137,1144,1150,1157,1165,1173,1180,1187,1194,1200,1206,1212,1215,1220,1228,1231,1235,1240,1243,1248,1251,1254,1258,1263,1266,1270,1274,1278,1282,1287,1294,1301,1309,1315,1322,1328,1333,1339,1344,1351,1356,1362,1368,1373,1379,1382,1386,1392,1397,1401,1406,1410,1415,1420,1427,1432,1436,1440,1446,1451,1458,1464,1469,1473,1479,1483,1488,1492,1498,1503,1508,1516,1521,1526,1529,1534,1540,1544,1550,1556,1563,1570,1577,1583,1590,1596,1602,1606,1610,1615,1621,1625,1632,1638,1643,1648,1655,1661,1666,1671,1676,1682,1687,1690,1695,1700,1704,1710,1716,1723,1728,1733,1737,1740,1743,1748,1751,1754,1759,1763,1769,1776,1781,1786,1791,1796,1800,1805,1810,1817,1820,1825,1829,1835,1839,1846,1853,1859,1866,1872,1877,1883,1889,1894,1901,1907,1913,1918,1923,1928,1933,1937,1943,1950,1957,1962,1968,1974,1980,1987,1995,1999,2004,2009,2015,2018,2022,2026,2031,2036,2039,2044,2048,2052,2059,2063,2067,2070,2074,2078,2082,2088,2095,2101,2107,2113,2121,2127,2133,2140,2146,2150,2155,2161,2166,2172,2177,2182,2188,2194,2201,2208,2215,2220,2226,2234,2241,2248,2254,2259,2264,2269,2276,2282,2289,2296,2302,2309,2316,2323,2326,2331,2337,2344,2350,2356,2362,2369,2377],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3045,37.0486,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",36.92,36.93,36.645,-0.24,-0.65,1650453.955346,4394,36.7728,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",37.37,37.015,37.03,-0.44,-1.17,747830.869247,2914,37.195,{"date":206,"open":207,"high":208,"low":209,"close":207,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",37.47,37.52,37.305,-0.11,-0.29,894170.999447,3602,37.3951,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",37.58,37.7,37.465,-0.1,-0.27,914893.286951,3655,37.579,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",37.61,37.715,37.48,37.68,0.14,0.37,609129.5196,2918,37.6152,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",37.56,37.65,37.4198,37.54,-0.05,-0.13,690252.65843,3041,37.538,{"date":248,"open":249,"high":250,"low":241,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",37.78,37.789,37.59,-0.38,-1,754628.017501,3242,37.6569,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",38.07,37.9,37.97,0,581609.234599,2629,37.9686,{"date":267,"open":268,"high":269,"low":270,"close":261,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",38.01,38.0351,37.805,0.18,0.48,631603.80919,3143,37.9592,{"date":277,"open":278,"high":279,"low":280,"close":278,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",37.79,37.8395,37.706293,-0.18,-0.47,441156.139164,2521,37.7712,{"date":287,"open":268,"high":288,"low":289,"close":261,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",38.02,37.855,0.24,0.64,502411.841856,2385,37.9427,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",38.03,38.055,37.5361,37.73,-0.21,-0.55,593712.140754,3089,37.9096,{"date":307,"open":288,"high":288,"low":308,"close":309,"change":301,"percent_change":302,"volume":310,"transactions":311,"vwap":312},"2026-09-15",37.865,37.94,643147.723304,3537,37.9229,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":243,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",38.28,38.29,38.1,38.15,-0.34,834817.643915,3210,38.2002,{"date":324,"open":325,"high":326,"low":327,"close":315,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",38.39,38.4199,38.23,0.19,0.5,388298.03559,2232,38.3064,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",38.19,38.235,38.035,38.09,-0.15,-0.39,459918.20146,2795,38.1204,{"date":345,"open":346,"high":347,"low":318,"close":348,"change":211,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",38.43,38.529,38.24,-0.75,462273.321463,2508,38.2579,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",38.62,38.685,38.51,38.53,-0.14,-0.36,417555.764601,2651,38.6177,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",38.63,38.775,38.59,38.67,-0.16,-0.41,449381.726954,2002,38.6788,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":290,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",38.73,38.84,38.54,38.83,0.62,570445.898596,3195,38.7509,{"date":386,"open":387,"high":388,"low":346,"close":368,"change":231,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",38.55,38.6057,0.36,598610.659716,2931,38.5697,{"date":394,"open":366,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",38.655,38.395,38.45,-0.12,-0.31,448400.640575,2551,38.506,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":220,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",38.75,38.535,38.57,-0.26,544312.905331,2783,38.6061,{"date":413,"open":414,"high":415,"low":395,"close":369,"change":220,"percent_change":408,"volume":416,"transactions":417,"vwap":418},"2026-08-28",38.89,38.9034,1196522.757012,2191,38.702,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":398,"percent_change":399,"volume":425,"transactions":426,"vwap":427},"2026-08-27",38.74,38.8,38.6301,38.77,788332.02787,2936,38.7191,{"date":429,"open":430,"high":431,"low":432,"close":414,"change":433,"percent_change":301,"volume":434,"transactions":435,"vwap":436},"2026-08-26",38.95,39.04,38.885,-0.08,638670.144237,2822,38.955,{"date":438,"open":439,"high":440,"low":380,"close":441,"change":107,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",38.96,39.01,38.97,0.15,465943.664671,2658,38.9511,{"date":447,"open":378,"high":448,"low":449,"close":450,"change":262,"percent_change":262,"volume":451,"transactions":452,"vwap":453},"2026-08-24",38.925369,38.81,38.91,458604.459597,2715,38.8786,{"date":455,"open":450,"high":436,"low":456,"close":450,"change":122,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",38.85,0.65,540607.032461,2727,38.9042,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":339,"percent_change":340,"volume":467,"transactions":468,"vwap":469},"2026-08-20",38.69,38.895,38.65,38.66,595079.029677,2662,38.7881,{"date":471,"open":378,"high":472,"low":473,"close":449,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",38.9199,38.76,0.16,0.41,490511.165278,2262,38.82,{"date":480,"open":481,"high":478,"low":482,"close":465,"change":398,"percent_change":399,"volume":483,"transactions":484,"vwap":485},"2026-08-18",38.78,38.64,469725.470776,2685,38.7151,{"date":487,"open":414,"high":488,"low":421,"close":424,"change":489,"percent_change":200,"volume":490,"transactions":491,"vwap":378},"2026-08-17",38.935,-0.17,572138.735045,3096,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":243,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",39.03,38.88,38.94,-0.33,416871.430809,4559,38.9347,{"date":502,"open":503,"high":25,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",38.99,38.98,39.07,0.2,0.51,581381.40641,3111,39.0588,{"date":512,"open":513,"high":450,"low":422,"close":513,"change":514,"percent_change":271,"volume":515,"transactions":516,"vwap":517},"2026-08-12",38.87,0.07,480644.716548,6232,38.8724,{"date":519,"open":414,"high":520,"low":521,"close":422,"change":522,"percent_change":433,"volume":523,"transactions":524,"vwap":525},"2026-08-11",38.925,38.765,-0.03,468779.09749,5125,38.8295,{"date":527,"open":378,"high":528,"low":529,"close":380,"change":489,"percent_change":200,"volume":530,"transactions":531,"vwap":532},"2026-08-10",38.8994,38.785,457743.38341,4254,38.8278,{"date":534,"open":430,"high":535,"low":513,"close":536,"change":122,"percent_change":457,"volume":537,"transactions":538,"vwap":539},"2026-08-07",39.015,39,419270.029,3150,38.9579,{"date":541,"open":414,"high":536,"low":463,"close":405,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",0.02,0.05,553867.37362,4296,38.7657,{"date":548,"open":450,"high":450,"low":395,"close":377,"change":107,"percent_change":474,"volume":549,"transactions":550,"vwap":551},"2026-08-05",624478.755542,4220,38.7623,{"date":553,"open":554,"high":421,"low":555,"close":369,"change":389,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",38.4,38.3,0.94,552385.125749,4544,38.5568,{"date":561,"open":562,"high":563,"low":335,"close":564,"change":522,"percent_change":433,"volume":565,"transactions":566,"vwap":567},"2026-08-03",38.37,38.375,38.31,612117.361722,5026,38.2857,{"date":569,"open":562,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",38.425,38.05,38.34,-0.09,-0.23,575449.91978,4161,38.3243,{"date":579,"open":580,"high":581,"low":582,"close":346,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",38.35,38.49,38.16,0.31,0.81,633970.06557,3573,38.3498,{"date":589,"open":554,"high":358,"low":590,"close":591,"change":319,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",38.095,38.12,-0.88,877409.284809,3681,38.2791,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",38.22,38.545,38.46,0.22,0.58,417093.552075,2704,38.4826,{"date":607,"open":608,"high":397,"low":609,"close":348,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",38.41,38.175,0.01,0.03,606426.433647,3118,38.2957,{"date":616,"open":617,"high":618,"low":619,"close":327,"change":290,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",38.17,38.3698,38.1293,0.63,511996.8859,3474,38.2588,{"date":625,"open":309,"high":626,"low":260,"close":627,"change":190,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",38.105,37.99,-0.63,439297.129198,2869,37.977,{"date":633,"open":617,"high":555,"low":617,"close":327,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",0.21,0.55,493833.69625,2920,38.236,{"date":640,"open":641,"high":642,"low":300,"close":288,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",37.93,38.0799,0.33,0.88,434730.16998,2649,37.9934,{"date":649,"open":260,"high":650,"low":239,"close":651,"change":339,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",37.96,37.69,-0.4,602521.592903,3527,37.7807,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":489,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-17",37.85,38.06,37.77,37.84,-0.45,457541.65403,2885,37.9159,{"date":667,"open":668,"high":297,"low":230,"close":268,"change":442,"percent_change":127,"volume":669,"transactions":670,"vwap":671},"2026-07-16",37.71,478793.612694,2993,37.9398,{"date":673,"open":278,"high":674,"low":668,"close":675,"change":328,"percent_change":329,"volume":676,"transactions":677,"vwap":678},"2026-07-15",37.905,37.86,582359.66393,3300,37.8301,{"date":680,"open":681,"high":261,"low":682,"close":682,"change":522,"percent_change":433,"volume":683,"transactions":684,"vwap":685},"2026-07-14",37.89,37.67,901868.702112,2667,37.7872,{"date":687,"open":278,"high":260,"low":688,"close":218,"change":210,"percent_change":211,"volume":689,"transactions":690,"vwap":691},"2026-07-13",37.6918,699156.31517,2602,37.7548,{"date":693,"open":694,"high":661,"low":695,"close":696,"change":542,"percent_change":543,"volume":697,"transactions":9,"vwap":696},"2026-07-10",37.83,37.62,37.81,420300,{"date":699,"open":700,"high":701,"low":702,"close":278,"change":112,"percent_change":522,"volume":703,"transactions":9,"vwap":278},"2026-07-09",37.82,37.92,37.765,383600,{"date":705,"open":661,"high":308,"low":706,"close":707,"change":574,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-08",37.685,37.8,-0.6,586800,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":210,"volume":717,"transactions":9,"vwap":715},"2026-07-07",38.18,38.25,37.975,38.029999,-0.04,453600,{"date":719,"open":720,"high":721,"low":722,"close":259,"change":328,"percent_change":329,"volume":723,"transactions":9,"vwap":259},"2026-07-06",38.080002,38.099998,37.895,555100,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",37.76,37.98,37.645,37.88,0.56,1.5,510400,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",37.38,37.475,37.27,37.32,-0.19,-0.51,1062500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":252,"percent_change":253,"volume":748,"transactions":9,"vwap":747},"2026-06-30",37.5,37.64,37.385,37.51,1256100,{"date":750,"open":300,"high":681,"low":751,"close":681,"change":147,"percent_change":102,"volume":752,"transactions":9,"vwap":681},"2026-06-29",37.57,517100,{"date":754,"open":744,"high":218,"low":755,"close":747,"change":716,"percent_change":210,"volume":756,"transactions":9,"vwap":747},"2026-06-26",37.43,468100,{"date":758,"open":747,"high":759,"low":229,"close":760,"change":122,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-25",37.74,37.55,0.67,533100,{"date":764,"open":738,"high":765,"low":766,"close":767,"change":262,"percent_change":262,"volume":768,"transactions":9,"vwap":767},"2026-06-24",37.405,37.175,37.3,531700,{"date":770,"open":771,"high":772,"low":773,"close":767,"change":243,"percent_change":774,"volume":775,"transactions":9,"vwap":767},"2026-06-23",37.17,37.4,37.145,-0.35,516500,{"date":777,"open":778,"high":779,"low":755,"close":755,"change":262,"percent_change":262,"volume":780,"transactions":9,"vwap":755},"2026-06-22",37.44,37.575,504800,{"date":782,"open":241,"high":783,"low":735,"close":755,"change":107,"percent_change":474,"volume":784,"transactions":9,"vwap":755},"2026-06-18",37.555,513400,{"date":786,"open":696,"high":674,"low":787,"close":197,"change":252,"percent_change":788,"volume":789,"transactions":9,"vwap":197},"2026-06-17",37.255,-1.01,549000,{"date":791,"open":260,"high":650,"low":651,"close":792,"change":716,"percent_change":210,"volume":793,"transactions":9,"vwap":792},"2026-06-16",37.75,813900,{"date":795,"open":338,"high":338,"low":796,"close":278,"change":242,"percent_change":243,"volume":797,"transactions":9,"vwap":278},"2026-06-15",37.755,700900,{"date":799,"open":230,"high":800,"low":751,"close":661,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":661},"2026-06-12",37.885,0.29,0.77,465600,{"date":805,"open":806,"high":807,"low":808,"close":760,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":760},"2026-06-11",37.25,37.72,37.15,0.59,1.6,562300,{"date":813,"open":814,"high":815,"low":188,"close":816,"change":408,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-10",37.11,37.295,36.96,-0.7,613500,{"date":820,"open":19,"high":738,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-09",36.765,37.22,0.28,0.76,658700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":716,"percent_change":210,"volume":832,"transactions":9,"vwap":831},"2026-06-08",37.21,37.26,36.915,36.94,473700,{"date":834,"open":197,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",37.41,36.98,-0.46,-1.23,880500,{"date":841,"open":735,"high":842,"low":843,"close":778,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":778},"2026-06-04",37.477,37.325,0.17,0.46,771200,{"date":848,"open":835,"high":208,"low":806,"close":737,"change":489,"percent_change":662,"volume":849,"transactions":9,"vwap":737},"2026-06-03",564800,{"date":851,"open":767,"high":852,"low":853,"close":778,"change":801,"percent_change":132,"volume":854,"transactions":9,"vwap":778},"2026-06-02",37.455,37.241,527200,{"date":856,"open":808,"high":843,"low":857,"close":808,"change":739,"percent_change":740,"volume":858,"transactions":9,"vwap":808},"2026-06-01",37.07,541200,{"date":860,"open":735,"high":861,"low":862,"close":863,"change":864,"percent_change":242,"volume":865,"transactions":9,"vwap":863},"2026-05-29",37.42,37.275,37.34,-0.02,480100,{"date":867,"open":738,"high":868,"low":806,"close":869,"change":398,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-28",37.485,37.36,-0.32,1997500,{"date":873,"open":760,"high":695,"low":778,"close":229,"change":874,"percent_change":370,"volume":875,"transactions":9,"vwap":229},"2026-05-27",-0.06,546800,{"date":877,"open":792,"high":878,"low":747,"close":241,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":241},"2026-05-26",37.775,0.04,0.11,512400,{"date":883,"open":760,"high":227,"low":852,"close":744,"change":716,"percent_change":210,"volume":884,"transactions":9,"vwap":744},"2026-05-22",586700,{"date":886,"open":887,"high":251,"low":888,"close":241,"change":543,"percent_change":889,"volume":890,"transactions":9,"vwap":241},"2026-05-21",37.28,37.18,0.13,446800,{"date":892,"open":893,"high":208,"low":893,"close":894,"change":583,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-20",37.16,37.49,0.83,550000,{"date":898,"open":828,"high":863,"low":899,"close":888,"change":370,"percent_change":900,"volume":901,"transactions":9,"vwap":888},"2026-05-19",37.12,-0.43,1384900,{"date":903,"open":904,"high":905,"low":906,"close":863,"change":643,"percent_change":907,"volume":908,"transactions":9,"vwap":863},"2026-05-18",37.19,37.35,37.136,0.89,489100,{"date":910,"open":887,"high":887,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-15",37.0099983,-0.56,-1.49,488300,{"date":916,"open":917,"high":918,"low":778,"close":751,"change":290,"percent_change":291,"volume":919,"transactions":9,"vwap":751},"2026-05-14",37.45,37.635,543900,{"date":921,"open":828,"high":922,"low":19,"close":923,"change":879,"percent_change":880,"volume":924,"transactions":9,"vwap":923},"2026-05-13",37.361,37.33,634500,{"date":926,"open":822,"high":927,"low":928,"close":929,"change":543,"percent_change":889,"volume":930,"transactions":9,"vwap":929},"2026-05-12",37.365,37.039001,37.29,525700,{"date":932,"open":771,"high":767,"low":771,"close":933,"change":474,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-11",37.24,0.43,502600,{"date":937,"open":888,"high":204,"low":938,"close":939,"change":543,"percent_change":231,"volume":940,"transactions":9,"vwap":939},"2026-05-08",37.049999,37.080002,767100,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":912,"percent_change":913,"volume":946,"transactions":9,"vwap":945},"2026-05-07",37.46,37.02,37.029999,433000,{"date":948,"open":747,"high":949,"low":943,"close":251,"change":272,"percent_change":950,"volume":951,"transactions":9,"vwap":251},"2026-05-06",37.627,1.29,559300,{"date":953,"open":939,"high":904,"low":954,"close":814,"change":634,"percent_change":955,"volume":956,"transactions":9,"vwap":814},"2026-05-05",36.925,0.57,552000,{"date":958,"open":857,"high":771,"low":959,"close":20,"change":497,"percent_change":960,"volume":961,"transactions":9,"vwap":20},"2026-05-04",36.785,-0.89,610100,{"date":963,"open":735,"high":917,"low":964,"close":965,"change":359,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-01",37.225,37.23,-0.37,522200,{"date":969,"open":970,"high":755,"low":816,"close":197,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":197},"2026-04-30",36.99,0.61,1.66,495600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":359,"percent_change":252,"volume":980,"transactions":9,"vwap":979},"2026-04-29",36.84,36.885,36.65,36.76,584100,{"date":982,"open":831,"high":983,"low":984,"close":20,"change":611,"percent_change":985,"volume":986,"transactions":9,"vwap":20},"2026-04-28",37,36.81,0.08,681700,{"date":988,"open":970,"high":771,"low":989,"close":989,"change":739,"percent_change":740,"volume":990,"transactions":9,"vwap":989},"2026-04-27",36.87,492600,{"date":992,"open":993,"high":893,"low":994,"close":995,"change":262,"percent_change":262,"volume":996,"transactions":9,"vwap":995},"2026-04-24",37.13,36.935,37.060001,410400,{"date":998,"open":983,"high":888,"low":979,"close":995,"change":889,"percent_change":152,"volume":999,"transactions":9,"vwap":995},"2026-04-23",1312100,{"date":1001,"open":970,"high":17,"low":1002,"close":188,"change":889,"percent_change":152,"volume":1003,"transactions":9,"vwap":188},"2026-04-22",36.853,757600,{"date":1005,"open":828,"high":923,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-21",36.73,36.8,-0.505,-1.35,545300,{"date":1012,"open":863,"high":927,"low":1013,"close":209,"change":1014,"percent_change":489,"volume":1015,"transactions":9,"vwap":209},"2026-04-20",37.215,-0.065,494400,{"date":1017,"open":822,"high":1018,"low":822,"close":197,"change":122,"percent_change":761,"volume":1019,"transactions":9,"vwap":197},"2026-04-17",37.456,628000,{"date":1021,"open":904,"high":1022,"low":944,"close":899,"change":242,"percent_change":243,"volume":1023,"transactions":9,"vwap":899},"2026-04-16",37.245,755100,{"date":1025,"open":1026,"high":1026,"low":1027,"close":771,"change":398,"percent_change":870,"volume":1028,"transactions":9,"vwap":771},"2026-04-15",37.31,37.105,617800,{"date":1030,"open":771,"high":1026,"low":1027,"close":929,"change":543,"percent_change":889,"volume":1031,"transactions":9,"vwap":929},"2026-04-14",477000,{"date":1033,"open":20,"high":933,"low":1034,"close":933,"change":844,"percent_change":845,"volume":1035,"transactions":9,"vwap":933},"2026-04-13",36.89,445100,{"date":1037,"open":933,"high":1026,"low":1038,"close":857,"change":112,"percent_change":522,"volume":1039,"transactions":9,"vwap":857},"2026-04-10",37.014999,561000,{"date":1041,"open":1042,"high":964,"low":1043,"close":939,"change":543,"percent_change":231,"volume":1044,"transactions":9,"vwap":939},"2026-04-09",36.86,36.825,610600,{"date":1046,"open":816,"high":1047,"low":1048,"close":945,"change":802,"percent_change":1049,"volume":1050,"transactions":9,"vwap":945},"2026-04-08",37.055,36.83,2.12,824700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":514,"percent_change":328,"volume":775,"transactions":9,"vwap":1056},"2026-04-07",36.11,36.295,35.94,36.26,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":823,"volume":1015,"transactions":9,"vwap":1062},"2026-04-06",36.14,36.215,36.02,36.19,0.1,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":611,"percent_change":985,"volume":1070,"transactions":9,"vwap":1069},"2026-04-02",35.7,36.13,35.65,36.09,702800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":474,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-01",36.15,36.18,35.945,36.060001,0.45,848200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":971,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-31",35.6,35.92,35.405,35.9,1.73,872500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":231,"percent_change":127,"volume":1093,"transactions":9,"vwap":1092},"2026-03-30",35.55,35.58,35.15,35.29,795000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1091,"change":574,"percent_change":191,"volume":1099,"transactions":9,"vwap":1091},"2026-03-27",35.35,35.5,35.080002,815700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":652,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-26",35.56,35.78,35.355,35.38,-1.12,557600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1103,"change":142,"percent_change":66,"volume":1113,"transactions":9,"vwap":1103},"2026-03-25",35.88,35.915,35.64,690200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":542,"percent_change":107,"volume":1120,"transactions":9,"vwap":1119},"2026-03-24",35.14,35.645,35.032001,35.46,723100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1123,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1123},"2026-03-23",35.44,35.775,35.285,0.42,1.2,1176100,{"date":1130,"open":1089,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-20",35.635,34.865,35.02,-0.64,-1.79,680700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":610,"percent_change":611,"volume":1143,"transactions":9,"vwap":1142},"2026-03-19",35.33,35.8,35.32,35.66,933500,{"date":1145,"open":1146,"high":1146,"low":1068,"close":1068,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1068},"2026-03-18",36.17,-0.68,-1.87,718600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":985,"percent_change":601,"volume":1156,"transactions":9,"vwap":1155},"2026-03-17",36.54,36.565,36.325,36.33,547200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":147,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-16",36.21,36.335,36.135,36.25,1.06,811900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":433,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-13",36.2,36.305,35.835,35.87,-0.22,645500,{"date":1174,"open":1175,"high":1176,"low":1055,"close":1177,"change":966,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-12",36.080002,36.16,35.95,-1.02,597100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":489,"percent_change":282,"volume":1186,"transactions":9,"vwap":1185},"2026-03-11",36.41,36.436,36.175,36.32,669000,{"date":1188,"open":1189,"high":977,"low":1190,"close":1191,"change":1192,"percent_change":739,"volume":1193,"transactions":9,"vwap":1191},"2026-03-10",36.62,36.43,36.49,-0.07,453300,{"date":1195,"open":1061,"high":1189,"low":1196,"close":1197,"change":1198,"percent_change":620,"volume":1199,"transactions":9,"vwap":1197},"2026-03-09",35.715,36.56,0.23,746600,{"date":1201,"open":1167,"high":1202,"low":1203,"close":1155,"change":221,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1155},"2026-03-06",36.46,36.014999,-0.74,698900,{"date":1207,"open":21,"high":1208,"low":1185,"close":1209,"change":662,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-05",36.91,36.6,-1.21,1121600,{"date":1213,"open":939,"high":993,"low":984,"close":938,"change":442,"percent_change":475,"volume":1214,"transactions":9,"vwap":938},"2026-03-04",627900,{"date":1216,"open":979,"high":1217,"low":1155,"close":20,"change":817,"percent_change":1218,"volume":1219,"transactions":9,"vwap":20},"2026-03-03",37.0050011,-1.86,1003000,{"date":1221,"open":229,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-02",37.725,37.39,37.6,-0.3,-0.79,712500,{"date":1229,"open":661,"high":650,"low":660,"close":260,"change":112,"percent_change":522,"volume":1230,"transactions":9,"vwap":260},"2026-02-27",814000,{"date":1232,"open":727,"high":727,"low":668,"close":1233,"change":716,"percent_change":210,"volume":1234,"transactions":9,"vwap":1233},"2026-02-26",37.91,662500,{"date":1236,"open":681,"high":1237,"low":300,"close":1238,"change":634,"percent_change":730,"volume":1239,"transactions":9,"vwap":1238},"2026-02-25",37.965,37.95,550300,{"date":1241,"open":251,"high":707,"low":747,"close":759,"change":474,"percent_change":934,"volume":1242,"transactions":9,"vwap":759},"2026-02-24",763800,{"date":1244,"open":218,"high":1245,"low":219,"close":217,"change":739,"percent_change":1246,"volume":1247,"transactions":9,"vwap":217},"2026-02-23",37.848,-0.5,565100,{"date":1249,"open":751,"high":278,"low":229,"close":660,"change":601,"percent_change":809,"volume":1250,"transactions":9,"vwap":660},"2026-02-20",5224800,{"date":1252,"open":760,"high":751,"low":765,"close":760,"change":398,"percent_change":870,"volume":1253,"transactions":9,"vwap":760},"2026-02-19",812100,{"date":1255,"open":759,"high":700,"low":1256,"close":682,"change":610,"percent_change":611,"volume":1257,"transactions":9,"vwap":682},"2026-02-18",37.605,845300,{"date":1259,"open":1260,"high":228,"low":927,"close":1261,"change":522,"percent_change":433,"volume":1262,"transactions":9,"vwap":1261},"2026-02-17",37.63,37.66,707600,{"date":1264,"open":251,"high":270,"low":943,"close":651,"change":543,"percent_change":889,"volume":1265,"transactions":9,"vwap":651},"2026-02-13",842000,{"date":1267,"open":641,"high":1268,"low":751,"close":745,"change":739,"percent_change":1246,"volume":1269,"transactions":9,"vwap":745},"2026-02-12",38,781600,{"date":1271,"open":700,"high":1272,"low":1260,"close":694,"change":290,"percent_change":291,"volume":1273,"transactions":9,"vwap":694},"2026-02-11",37.87,757700,{"date":1275,"open":1260,"high":1276,"low":238,"close":251,"change":880,"percent_change":801,"volume":1277,"transactions":9,"vwap":251},"2026-02-10",37.707,633500,{"date":1279,"open":923,"high":1280,"low":887,"close":229,"change":290,"percent_change":291,"volume":1281,"transactions":9,"vwap":229},"2026-02-09",37.545,525400,{"date":1283,"open":1284,"high":737,"low":1284,"close":933,"change":132,"percent_change":1285,"volume":1286,"transactions":9,"vwap":933},"2026-02-06",36.82,2.14,693600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1202,"change":870,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1202},"2026-02-05",36.59,36.72,36.39,-0.87,1144000,{"date":1295,"open":984,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":159,"volume":1300,"transactions":9,"vwap":1298},"2026-02-04",36.88,36.555,36.78,0.27,882900,{"date":1302,"open":1289,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-03",36.685,36.245,36.51,-0.2,-0.54,1021200,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1198,"percent_change":620,"volume":1314,"transactions":9,"vwap":1313},"2026-02-02",36.55,36.745,36.71,740300,{"date":1316,"open":1189,"high":1317,"low":1318,"close":1319,"change":1225,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-30",36.7,36.27,36.48,-0.82,874600,{"date":1323,"open":1324,"high":816,"low":1325,"close":1298,"change":1326,"percent_change":643,"volume":1327,"transactions":9,"vwap":1298},"2026-01-29",36.85,36.471,0.12,992100,{"date":1329,"open":1298,"high":21,"low":1311,"close":1330,"change":301,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-28",36.66,-0.57,1078100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":989,"change":22,"percent_change":23,"volume":1338,"transactions":9,"vwap":989},"2026-01-27",36.68,36.888,36.679,752200,{"date":1340,"open":1191,"high":1341,"low":1191,"close":1342,"change":442,"percent_change":475,"volume":1343,"transactions":9,"vwap":1342},"2026-01-26",36.64,36.57,772100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":880,"percent_change":22,"volume":1350,"transactions":9,"vwap":1349},"2026-01-23",36.28,36.446,36.205,36.42,581300,{"date":1352,"open":1353,"high":1153,"low":1318,"close":1354,"change":864,"percent_change":874,"volume":1355,"transactions":9,"vwap":1354},"2026-01-22",36.44,36.31,950600,{"date":1357,"open":1159,"high":1358,"low":1359,"close":1155,"change":328,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1155},"2026-01-21",36.455,36.029999,0.53,1166000,{"date":1363,"open":1353,"high":1364,"low":1365,"close":1059,"change":1134,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1059},"2026-01-20",36.45,36.099998,-1.74,830300,{"date":1369,"open":1370,"high":1371,"low":978,"close":1298,"change":542,"percent_change":543,"volume":1372,"transactions":9,"vwap":1298},"2026-01-16",36.74,36.836,1108900,{"date":1374,"open":1298,"high":1375,"low":1376,"close":979,"change":474,"percent_change":1377,"volume":1378,"transactions":9,"vwap":979},"2026-01-15",36.875,36.69,0.44,854300,{"date":1380,"open":1305,"high":1209,"low":1381,"close":1209,"change":880,"percent_change":22,"volume":1156,"transactions":9,"vwap":1209},"2026-01-14",36.435,{"date":1383,"open":978,"high":1312,"low":1384,"close":1191,"change":359,"percent_change":252,"volume":1385,"transactions":9,"vwap":1191},"2026-01-13",36.4,714100,{"date":1387,"open":1388,"high":1389,"low":1353,"close":1389,"change":844,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-12",36.47,36.63,0.47,1102400,{"date":1393,"open":1346,"high":1191,"low":1346,"close":1202,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1202},"2026-01-09",0.26,0.72,667700,{"date":1398,"open":1399,"high":1162,"low":1076,"close":1167,"change":1063,"percent_change":823,"volume":1400,"transactions":9,"vwap":1167},"2026-01-08",36.07,562600,{"date":1402,"open":1185,"high":1403,"low":1175,"close":1365,"change":408,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1365},"2026-01-07",36.368,-0.72,679700,{"date":1407,"open":1159,"high":1291,"low":1159,"close":1408,"change":328,"percent_change":1360,"volume":1409,"transactions":9,"vwap":1408},"2026-01-06",36.36,794500,{"date":1411,"open":1412,"high":1413,"low":1110,"close":1146,"change":634,"percent_change":602,"volume":1414,"transactions":9,"vwap":1146},"2026-01-05",36,36.207,720500,{"date":1416,"open":1170,"high":1417,"low":1418,"close":1417,"change":142,"percent_change":66,"volume":1419,"transactions":9,"vwap":1417},"2026-01-02",35.96,35.745,2005100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1112,"change":301,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1112},"2025-12-31",35.82,35.897,35.62,-0.59,563800,{"date":1428,"open":1082,"high":1055,"low":1429,"close":1430,"change":112,"percent_change":522,"volume":1431,"transactions":9,"vwap":1430},"2025-12-30",35.83,35.85,618600,{"date":1433,"open":1434,"high":1082,"low":1124,"close":1434,"change":1192,"percent_change":739,"volume":1435,"transactions":9,"vwap":1434},"2025-12-29",35.86,893500,{"date":1437,"open":1177,"high":1177,"low":1422,"close":1438,"change":210,"percent_change":399,"volume":1439,"transactions":9,"vwap":1438},"2025-12-26",35.93,346700,{"date":1441,"open":1442,"high":1399,"low":1443,"close":1444,"change":985,"percent_change":601,"volume":1445,"transactions":9,"vwap":1444},"2025-12-24",35.97,35.921,36.040001,430800,{"date":1447,"open":1110,"high":1448,"low":1449,"close":1417,"change":1326,"percent_change":643,"volume":1450,"transactions":9,"vwap":1417},"2025-12-23",35.967,35.854,685100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":328,"percent_change":1360,"volume":1457,"transactions":9,"vwap":1456},"2025-12-22",35.74,35.855,35.69,35.84,657400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1068,"change":474,"percent_change":1077,"volume":1463,"transactions":9,"vwap":1068},"2025-12-19",35.57,35.765,35.54,775600,{"date":1465,"open":1081,"high":1112,"low":1466,"close":1467,"change":844,"percent_change":272,"volume":1468,"transactions":9,"vwap":1467},"2025-12-18",35.41,35.49,927600,{"date":1470,"open":1462,"high":1460,"low":1471,"close":1141,"change":739,"percent_change":1307,"volume":1472,"transactions":9,"vwap":1141},"2025-12-17",35.28,702000,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":281,"percent_change":1246,"volume":1478,"transactions":9,"vwap":1477},"2025-12-16",35.67,35.4,35.51,721300,{"date":1480,"open":1481,"high":1429,"low":1081,"close":1455,"change":271,"percent_change":507,"volume":1482,"transactions":9,"vwap":1455},"2025-12-15",35.77,947900,{"date":1484,"open":1481,"high":1481,"low":1485,"close":1477,"change":211,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1477},"2025-12-12",35.435,-0.81,1120500,{"date":1489,"open":1490,"high":1454,"low":1424,"close":1140,"change":474,"percent_change":1077,"volume":1491,"transactions":9,"vwap":1140},"2025-12-11",35.68,757500,{"date":1493,"open":1494,"high":1495,"low":1092,"close":1112,"change":22,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1112},"2025-12-10",35.31,35.735,0.85,606600,{"date":1499,"open":1123,"high":1467,"low":1500,"close":1501,"change":874,"percent_change":489,"volume":1502,"transactions":9,"vwap":1501},"2025-12-09",35.325,35.34,671700,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1476,"change":1192,"percent_change":1306,"volume":1507,"transactions":9,"vwap":1476},"2025-12-08",35.59,35.36,454600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":220,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-05",35.61,35.675,35.464,35.47,-0.28,592200,{"date":1517,"open":1518,"high":1142,"low":1519,"close":1460,"change":242,"percent_change":359,"volume":1520,"transactions":9,"vwap":1460},"2025-12-04",35.63,35.485,472800,{"date":1522,"open":1097,"high":1523,"low":1524,"close":1424,"change":1394,"percent_change":159,"volume":1525,"transactions":9,"vwap":1424},"2025-12-03",35.655,35.455,559700,{"date":1527,"open":1477,"high":1477,"low":1125,"close":1506,"change":716,"percent_change":210,"volume":1528,"transactions":9,"vwap":1506},"2025-12-02",604500,{"date":1530,"open":1112,"high":1112,"low":1531,"close":1476,"change":252,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1476},"2025-12-01",35.395,-1.06,514100,{"date":1535,"open":1142,"high":1536,"low":1537,"close":1103,"change":231,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1103},"2025-11-28",35.79,35.581,0.39,268700,{"date":1541,"open":1542,"high":1453,"low":1542,"close":1112,"change":583,"percent_change":644,"volume":1543,"transactions":9,"vwap":1112},"2025-11-26",35.39,737900,{"date":1545,"open":1546,"high":1096,"low":1547,"close":1139,"change":52,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1139},"2025-11-25",35.0099983,34.91,1.41,661600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":474,"percent_change":845,"volume":1070,"transactions":9,"vwap":1555},"2025-11-24",34.68,34.902,34.66,34.84,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1552,"change":934,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1552},"2025-11-21",34.42,34.82,34.35,1.26,618300,{"date":1564,"open":1547,"high":1565,"low":1566,"close":1567,"change":652,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-20",34.99,34.235,34.25,-1.15,901300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":522,"percent_change":573,"volume":1576,"transactions":9,"vwap":1575},"2025-11-19",34.67,34.815,34.505,34.65,675500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1552,"change":739,"percent_change":1307,"volume":1582,"transactions":9,"vwap":1552},"2025-11-18",34.7,34.835,34.515,631800,{"date":1584,"open":1098,"high":1585,"low":1586,"close":1587,"change":319,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-17",35.17,34.75,34.87,-0.97,672200,{"date":1591,"open":1592,"high":1092,"low":1593,"close":1594,"change":433,"percent_change":574,"volume":1595,"transactions":9,"vwap":1594},"2025-11-14",35.040001,34.94,35.21,643400,{"date":1597,"open":1505,"high":1598,"low":1599,"close":1092,"change":774,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1092},"2025-11-13",35.609,35.24,-0.98,648000,{"date":1603,"open":1510,"high":1418,"low":1604,"close":1112,"change":231,"percent_change":1538,"volume":1605,"transactions":9,"vwap":1112},"2025-11-12",35.605,560100,{"date":1607,"open":1542,"high":1608,"low":1096,"close":1097,"change":601,"percent_change":381,"volume":1609,"transactions":9,"vwap":1097},"2025-11-11",35.556,400800,{"date":1611,"open":1116,"high":1612,"low":1613,"close":1471,"change":643,"percent_change":556,"volume":1614,"transactions":9,"vwap":1471},"2025-11-10",35.305,35.029999,622300,{"date":1616,"open":1579,"high":1617,"low":1618,"close":1619,"change":328,"percent_change":635,"volume":1620,"transactions":9,"vwap":1619},"2025-11-07",34.96,34.575,34.95,481600,{"date":1622,"open":1547,"high":1547,"low":1579,"close":1623,"change":359,"percent_change":652,"volume":1624,"transactions":9,"vwap":1623},"2025-11-06",34.76,435900,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1394,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-05",34.72,34.989,34.9,0.75,482100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1634,"change":339,"percent_change":900,"volume":1637,"transactions":9,"vwap":1634},"2025-11-04",34.64,34.83,34.58,577400,{"date":1639,"open":1547,"high":1547,"low":1640,"close":1641,"change":433,"percent_change":574,"volume":1642,"transactions":9,"vwap":1641},"2025-11-03",34.655,34.79,526200,{"date":1644,"open":1547,"high":1645,"low":1646,"close":1587,"change":1192,"percent_change":1306,"volume":1647,"transactions":9,"vwap":1587},"2025-10-31",34.935,34.73,444700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1593,"change":489,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1593},"2025-10-30",34.97,35.060001,34.895,-0.48,560900,{"date":1656,"open":1092,"high":1657,"low":1658,"close":1659,"change":301,"percent_change":1425,"volume":1660,"transactions":9,"vwap":1659},"2025-10-29",35.295,34.93,35.11,682700,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1141,"change":874,"percent_change":489,"volume":1665,"transactions":9,"vwap":1141},"2025-10-28",35.43,35.25,747800,{"date":1667,"open":1105,"high":1668,"low":1664,"close":1105,"change":634,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1105},"2025-10-27",35.399,0.6,702500,{"date":1672,"open":1673,"high":1664,"low":1674,"close":1585,"change":442,"percent_change":934,"volume":1675,"transactions":9,"vwap":1585},"2025-10-24",35.22,35.156,343900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1133,"change":231,"percent_change":127,"volume":1681,"transactions":9,"vwap":1133},"2025-10-23",34.98,35.115,34.945,831200,{"date":1683,"open":1650,"high":1684,"low":1586,"close":1685,"change":716,"percent_change":210,"volume":1686,"transactions":9,"vwap":1685},"2025-10-22",35,34.88,612400,{"date":1688,"open":1651,"high":1651,"low":1685,"close":1689,"change":339,"percent_change":900,"volume":1520,"transactions":9,"vwap":1689},"2025-10-21",34.92,{"date":1691,"open":1617,"high":1692,"low":1617,"close":1693,"change":801,"percent_change":895,"volume":1694,"transactions":9,"vwap":1693},"2025-10-20",35.09,35.07,330600,{"date":1696,"open":1575,"high":1559,"low":1697,"close":1698,"change":231,"percent_change":127,"volume":1699,"transactions":9,"vwap":1698},"2025-10-17",34.585,34.78,435200,{"date":1701,"open":1658,"high":1658,"low":1702,"close":1634,"change":243,"percent_change":966,"volume":1703,"transactions":9,"vwap":1634},"2025-10-16",34.54,616800,{"date":1705,"open":1641,"high":1706,"low":1707,"close":1708,"change":844,"percent_change":52,"volume":1709,"transactions":9,"vwap":1708},"2025-10-15",34.916,34.57,34.77,766800,{"date":1711,"open":1712,"high":1627,"low":1713,"close":1714,"change":889,"percent_change":147,"volume":1715,"transactions":9,"vwap":1714},"2025-10-14",34.28,34.2,34.6,513500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":934,"percent_change":1561,"volume":1722,"transactions":9,"vwap":1721},"2025-10-13",34.43,34.55,34.31,34.47,437500,{"date":1724,"open":1698,"high":1698,"low":26,"close":1725,"change":1147,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-10",34.040001,-1.96,527000,{"date":1729,"open":1546,"high":1546,"low":1640,"close":1627,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1627},"2025-10-09",-0.25,-0.71,508900,{"date":1734,"open":1593,"high":1735,"low":1587,"close":1650,"change":1736,"percent_change":1394,"volume":956,"transactions":9,"vwap":1650},"2025-10-08",35.0079994,0.09,{"date":1738,"open":1693,"high":1693,"low":1573,"close":1685,"change":339,"percent_change":900,"volume":1739,"transactions":9,"vwap":1685},"2025-10-07",490700,{"date":1741,"open":1684,"high":1098,"low":1650,"close":1613,"change":107,"percent_change":844,"volume":1742,"transactions":9,"vwap":1613},"2025-10-06",418700,{"date":1744,"open":1617,"high":1745,"low":1746,"close":1650,"change":889,"percent_change":232,"volume":1747,"transactions":9,"vwap":1650},"2025-10-03",35.064999,34.925,548300,{"date":1749,"open":1565,"high":1565,"low":1627,"close":1555,"change":522,"percent_change":573,"volume":1750,"transactions":9,"vwap":1555},"2025-10-02",458300,{"date":1752,"open":1627,"high":1689,"low":1579,"close":1587,"change":601,"percent_change":620,"volume":1753,"transactions":9,"vwap":1587},"2025-10-01",861600,{"date":1755,"open":1756,"high":1640,"low":1757,"close":1575,"change":880,"percent_change":142,"volume":1758,"transactions":9,"vwap":1575},"2025-09-30",34.45,34.401,420000,{"date":1760,"open":1572,"high":1572,"low":1761,"close":1702,"change":611,"percent_change":1736,"volume":1762,"transactions":9,"vwap":1702},"2025-09-29",34.51,425800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1761,"change":122,"percent_change":38,"volume":1768,"transactions":9,"vwap":1761},"2025-09-26",34.4,34.52,34.345,530600,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":489,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-09-25",34.34,34.14,34.26,-0.49,509200,{"date":1777,"open":1761,"high":1618,"low":1778,"close":1718,"change":1306,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1718},"2025-09-24",34.41,-0.58,342300,{"date":1782,"open":1634,"high":1646,"low":1783,"close":1784,"change":880,"percent_change":142,"volume":1785,"transactions":9,"vwap":1784},"2025-09-23",34.56,34.63,511800,{"date":1787,"open":1788,"high":1714,"low":1789,"close":1766,"change":542,"percent_change":107,"volume":1790,"transactions":9,"vwap":1766},"2025-09-22",34.49,34.435,408100,{"date":1792,"open":1793,"high":1793,"low":1558,"close":1794,"change":243,"percent_change":252,"volume":1795,"transactions":9,"vwap":1794},"2025-09-19",34.59,34.5,457800,{"date":1797,"open":1707,"high":1798,"low":1799,"close":1784,"change":542,"percent_change":107,"volume":780,"transactions":9,"vwap":1784},"2025-09-18",34.686,34.465,{"date":1801,"open":1572,"high":1802,"low":1789,"close":1803,"change":112,"percent_change":522,"volume":1804,"transactions":9,"vwap":1803},"2025-09-17",34.814,34.61,755800,{"date":1806,"open":1623,"high":1623,"low":1807,"close":1808,"change":573,"percent_change":408,"volume":1809,"transactions":9,"vwap":1808},"2025-09-16",34.545,34.62,537900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":610,"percent_change":611,"volume":1816,"transactions":9,"vwap":1815},"2025-09-15",34.8,34.806,34.683,34.71,420900,{"date":1818,"open":1635,"high":1635,"low":1572,"close":1579,"change":339,"percent_change":900,"volume":1819,"transactions":9,"vwap":1579},"2025-09-12",442100,{"date":1821,"open":1554,"high":1132,"low":1822,"close":1823,"change":152,"percent_change":102,"volume":1824,"transactions":9,"vwap":1823},"2025-09-11",34.645,34.85,635400,{"date":1826,"open":1756,"high":1827,"low":1756,"close":1794,"change":1198,"percent_change":761,"volume":1828,"transactions":9,"vwap":1794},"2025-09-10",34.587,391100,{"date":1830,"open":1831,"high":1767,"low":1832,"close":1833,"change":522,"percent_change":573,"volume":1834,"transactions":9,"vwap":1833},"2025-09-09",34.32,34.24,34.27,523500,{"date":1836,"open":1773,"high":1837,"low":1713,"close":1838,"change":880,"percent_change":142,"volume":849,"transactions":9,"vwap":1838},"2025-09-08",34.325,34.3,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":506,"percent_change":809,"volume":1845,"transactions":9,"vwap":1844},"2025-09-05",34.33,34.395,34.055,34.19,392200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":844,"percent_change":329,"volume":1852,"transactions":9,"vwap":1851},"2025-09-04",33.9,33.995,33.82,33.99,550700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1850,"change":716,"percent_change":398,"volume":1858,"transactions":9,"vwap":1850},"2025-09-03",33.84,33.87,33.709,497700,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1730,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-02",33.67,33.865,33.86,-0.73,575700,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":210,"percent_change":870,"volume":1871,"transactions":9,"vwap":1870},"2025-08-29",34.15,34.014999,34.11,452900,{"date":1873,"open":1713,"high":1832,"low":1874,"close":1875,"change":985,"percent_change":1198,"volume":1876,"transactions":9,"vwap":1875},"2025-08-28",34.099998,34.22,570100,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1772,"change":262,"percent_change":262,"volume":1882,"transactions":9,"vwap":1772},"2025-08-27",34.02,34.16,33.97,478100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1772,"change":985,"percent_change":1198,"volume":1888,"transactions":9,"vwap":1772},"2025-08-26",34.049999,34.145,34.028999,486000,{"date":1890,"open":1720,"high":1560,"low":1885,"close":1891,"change":399,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-25",34.060001,-0.9,530400,{"date":1895,"open":1772,"high":1896,"low":1897,"close":1898,"change":147,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-08-22",34.446,34.129,34.37,1.12,625100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1851,"change":220,"percent_change":211,"volume":1906,"transactions":9,"vwap":1851},"2025-08-21",34,34.078999,33.94,705000,{"date":1908,"open":1891,"high":1909,"low":1910,"close":1911,"change":889,"percent_change":147,"volume":1912,"transactions":9,"vwap":1911},"2025-08-20",34.135,33.96,34.09,594900,{"date":1914,"open":1903,"high":1915,"low":1916,"close":1910,"change":112,"percent_change":522,"volume":1917,"transactions":9,"vwap":1910},"2025-08-19",34.080002,33.914,765000,{"date":1919,"open":1851,"high":1920,"low":1921,"close":1881,"change":716,"percent_change":398,"volume":1922,"transactions":9,"vwap":1881},"2025-08-18",34.0050011,33.88,717300,{"date":1924,"open":1885,"high":1885,"low":1925,"close":1926,"change":879,"percent_change":1326,"volume":1927,"transactions":9,"vwap":1926},"2025-08-15",33.93,34.0099983,3594900,{"date":1929,"open":1856,"high":1930,"low":1931,"close":1881,"change":242,"percent_change":339,"volume":1932,"transactions":9,"vwap":1881},"2025-08-14",33.985,33.77,501000,{"date":1934,"open":1851,"high":1879,"low":1935,"close":1879,"change":442,"percent_change":1377,"volume":1936,"transactions":9,"vwap":1879},"2025-08-13",33.875,430500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1856,"change":122,"percent_change":159,"volume":1942,"transactions":9,"vwap":1856},"2025-08-12",33.71,33.885,33.665,441500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":210,"percent_change":497,"volume":1949,"transactions":9,"vwap":1948},"2025-08-11",33.69,33.7,33.56,33.62,2895100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":514,"percent_change":634,"volume":1956,"transactions":9,"vwap":1955},"2025-08-08",33.74,33.79,33.66,33.73,891000,{"date":1958,"open":1955,"high":1959,"low":1960,"close":1954,"change":442,"percent_change":1077,"volume":1961,"transactions":9,"vwap":1954},"2025-08-07",33.748,33.55,741100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1964,"change":985,"percent_change":290,"volume":1967,"transactions":9,"vwap":1964},"2025-08-06",33.51,33.576,33.425,382700,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":433,"percent_change":190,"volume":1973,"transactions":9,"vwap":1972},"2025-08-05",33.54,33.34,33.43,556000,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1964,"change":1077,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1964},"2025-08-04",33.27,33.52,1.36,796100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":739,"percent_change":1331,"volume":1986,"transactions":9,"vwap":1985},"2025-08-01",33.12,33.16,32.9,33.060001,1015000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":371,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-07-31",33.48,33.509,33.2,33.25,-1.22,450000,{"date":1996,"open":1855,"high":1921,"low":1960,"close":1954,"change":281,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1954},"2025-07-30",-0.53,428100,{"date":2000,"open":2001,"high":2002,"low":1931,"close":1855,"change":610,"percent_change":611,"volume":2003,"transactions":9,"vwap":1855},"2025-07-29",33.83,33.855,568900,{"date":2005,"open":1725,"high":1725,"low":2006,"close":2001,"change":2007,"percent_change":838,"volume":2008,"transactions":9,"vwap":2001},"2025-07-28",33.76,-0.42,604400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1567,"change":107,"percent_change":271,"volume":2014,"transactions":9,"vwap":1567},"2025-07-25",34.07,34.255,34.035999,368500,{"date":2016,"open":1832,"high":1831,"low":1844,"close":1844,"change":874,"percent_change":281,"volume":2017,"transactions":9,"vwap":1844},"2025-07-24",344100,{"date":2019,"open":2020,"high":1567,"low":1881,"close":1567,"change":1394,"percent_change":824,"volume":2021,"transactions":9,"vwap":1567},"2025-07-23",34.029999,801100,{"date":2023,"open":1863,"high":1920,"low":2024,"close":1851,"change":1063,"percent_change":22,"volume":2025,"transactions":9,"vwap":1851},"2025-07-22",33.795,712100,{"date":2027,"open":2028,"high":1885,"low":2029,"close":2028,"change":880,"percent_change":643,"volume":2030,"transactions":9,"vwap":2028},"2025-07-21",33.89,33.85,646400,{"date":2032,"open":1881,"high":1881,"low":2033,"close":2034,"change":874,"percent_change":281,"volume":2035,"transactions":9,"vwap":2034},"2025-07-18",33.735,33.78,502500,{"date":2037,"open":1861,"high":2029,"low":1861,"close":1855,"change":1736,"percent_change":1299,"volume":2038,"transactions":9,"vwap":1855},"2025-07-17",872400,{"date":2040,"open":1948,"high":2006,"low":2041,"close":2042,"change":634,"percent_change":620,"volume":2043,"transactions":9,"vwap":2042},"2025-07-16",33.497,33.75,700100,{"date":2045,"open":2028,"high":2028,"low":1970,"close":1970,"change":870,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1970},"2025-07-15",-0.95,459000,{"date":2049,"open":2006,"high":1921,"low":2050,"close":1863,"change":107,"percent_change":271,"volume":2051,"transactions":9,"vwap":1863},"2025-07-14",33.682,453200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":339,"percent_change":200,"volume":2058,"transactions":9,"vwap":2057},"2025-07-11",33.81,33.839,33.72,33.8,1058300,{"date":2060,"open":1856,"high":1881,"low":2034,"close":2061,"change":1736,"percent_change":1299,"volume":2062,"transactions":9,"vwap":2061},"2025-07-10",33.95,389500,{"date":2064,"open":1921,"high":2065,"low":1955,"close":1863,"change":1736,"percent_change":1299,"volume":2066,"transactions":9,"vwap":1863},"2025-07-09",33.895,644800,{"date":2068,"open":2006,"high":2055,"low":1945,"close":1931,"change":542,"percent_change":107,"volume":2069,"transactions":9,"vwap":1931},"2025-07-08",552300,{"date":2071,"open":2072,"high":2072,"low":1948,"close":2042,"change":1306,"percent_change":1425,"volume":2073,"transactions":9,"vwap":2042},"2025-07-07",33.91,517700,{"date":2075,"open":1850,"high":2076,"low":1850,"close":2061,"change":880,"percent_change":643,"volume":2077,"transactions":9,"vwap":2061},"2025-07-03",33.98,359200,{"date":2079,"open":1948,"high":1855,"low":2080,"close":1855,"change":1326,"percent_change":389,"volume":2081,"transactions":9,"vwap":1855},"2025-07-02",33.57,519400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2056,"change":1736,"percent_change":1299,"volume":2087,"transactions":9,"vwap":2056},"2025-07-01",33.61,33.755,33.58,798800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1192,"percent_change":301,"volume":2094,"transactions":9,"vwap":2093},"2025-06-30",33.5,33.64,33.45,33.63,733900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1946,"change":1326,"percent_change":389,"volume":2100,"transactions":9,"vwap":1946},"2025-06-27",33.65,33.809,33.555,729300,{"date":2102,"open":1989,"high":2103,"low":2104,"close":2086,"change":142,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2086},"2025-06-26",33.59,33.4,0.96,508100,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":1306,"percent_change":708,"volume":2112,"transactions":9,"vwap":2111},"2025-06-25",33.35,33.22,33.26,564300,{"date":2114,"open":2115,"high":2116,"low":1976,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-06-24",33.32,33.49,33.46,0.34,1.03,550500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1982,"change":1299,"percent_change":23,"volume":2126,"transactions":9,"vwap":1982},"2025-06-23",32.8,33.125,32.745,491400,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":243,"percent_change":340,"volume":2132,"transactions":9,"vwap":2131},"2025-06-20",33.09,32.815,32.85,598300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":611,"percent_change":1736,"volume":2139,"transactions":9,"vwap":2138},"2025-06-18",33.049999,33.14,32.94,32.98,465400,{"date":2141,"open":2136,"high":2142,"low":2143,"close":2144,"change":1225,"percent_change":1892,"volume":2145,"transactions":9,"vwap":2144},"2025-06-17",33.17,32.92,32.95,578300,{"date":2147,"open":2109,"high":1989,"low":2148,"close":1992,"change":985,"percent_change":290,"volume":2149,"transactions":9,"vwap":1992},"2025-06-16",33.215,275900,{"date":2151,"open":2110,"high":2152,"low":2153,"close":2142,"change":1225,"percent_change":1892,"volume":2154,"transactions":9,"vwap":2142},"2025-06-13",33.365,33.095001,933300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":328,"percent_change":955,"volume":2160,"transactions":9,"vwap":2158},"2025-06-12",33.33,33.47,33.28,555200,{"date":2162,"open":2163,"high":2164,"low":1983,"close":2159,"change":985,"percent_change":290,"volume":2165,"transactions":9,"vwap":2159},"2025-06-11",33.24,33.36,482000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1991,"change":231,"percent_change":1126,"volume":2171,"transactions":9,"vwap":1991},"2025-06-10",33.15,33.21,33.084999,621600,{"date":2173,"open":2135,"high":2174,"low":2175,"close":1985,"change":262,"percent_change":262,"volume":2176,"transactions":9,"vwap":1985},"2025-06-09",33.147,32.96,447200,{"date":2178,"open":2179,"high":2136,"low":2180,"close":1985,"change":1736,"percent_change":1299,"volume":2181,"transactions":9,"vwap":1985},"2025-06-06",33.07,32.975,387100,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":542,"percent_change":107,"volume":2187,"transactions":9,"vwap":2186},"2025-06-05",33.11,32.925,32.97,572700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2144,"change":514,"percent_change":634,"volume":2193,"transactions":9,"vwap":2144},"2025-06-04",32.99,33.064999,32.93,649200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":864,"percent_change":874,"volume":2200,"transactions":9,"vwap":2199},"2025-06-03",32.77,32.895,32.65,32.88,949200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":1984,"change":1394,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1984},"2025-06-02",32.67,32.91,32.53,0.8,533000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":543,"percent_change":442,"volume":2214,"transactions":9,"vwap":2213},"2025-05-30",32.58,32.69,32.39,32.64,571200,{"date":2216,"open":2198,"high":2198,"low":2217,"close":2218,"change":889,"percent_change":127,"volume":2219,"transactions":9,"vwap":2218},"2025-05-29",32.38,32.59,737100,{"date":2221,"open":2218,"high":2218,"low":2222,"close":2223,"change":1171,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-05-28",32.41,32.46,-0.67,428800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":475,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-05-27",32.62,32.7,32.52,32.68,1.27,315100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":514,"percent_change":601,"volume":2240,"transactions":9,"vwap":2239},"2025-05-23",32.02,32.33,32,32.27,299300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":262,"percent_change":262,"volume":2247,"transactions":9,"vwap":2246},"2025-05-22",32.13,32.345,32.07,32.2,584600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2246,"change":870,"percent_change":1600,"volume":2253,"transactions":9,"vwap":2246},"2025-05-21",32.49,32.56,32.19,431000,{"date":2255,"open":2250,"high":2256,"low":2257,"close":2230,"change":543,"percent_change":442,"volume":2258,"transactions":9,"vwap":2230},"2025-05-20",32.55,32.43,327000,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":328,"percent_change":809,"volume":2263,"transactions":9,"vwap":2262},"2025-05-19",32.18,32.47,230100,{"date":2265,"open":2261,"high":2266,"low":2267,"close":2266,"change":271,"percent_change":730,"volume":2268,"transactions":9,"vwap":2266},"2025-05-16",32.28,32.069,292800,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":1538,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-05-15",31.82,32.115,32.099998,1.23,279100,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":220,"percent_change":399,"volume":2281,"transactions":9,"vwap":2280},"2025-05-14",31.87,31.654,31.71,312600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":610,"percent_change":611,"volume":2288,"transactions":9,"vwap":2287},"2025-05-13",31.84,31.926,31.731,31.81,3001900,{"date":2290,"open":2287,"high":2291,"low":2292,"close":2293,"change":122,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-12",31.83,31.63,31.8,0.79,424500,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":716,"percent_change":243,"volume":2301,"transactions":9,"vwap":2300},"2025-05-09",31.75,31.505,31.55,336300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":339,"percent_change":282,"volume":2308,"transactions":9,"vwap":2307},"2025-05-08",31.78,31.785,31.535,31.59,443400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":514,"percent_change":601,"volume":2315,"transactions":9,"vwap":2314},"2025-05-07",31.7,31.98,31.6,31.74,404100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1192,"percent_change":1171,"volume":2322,"transactions":9,"vwap":2321},"2025-05-06",31.69,31.79,31.56,31.67,755200,{"date":2324,"open":2314,"high":2291,"low":2321,"close":2314,"change":262,"percent_change":262,"volume":2325,"transactions":9,"vwap":2314},"2025-05-05",600800,{"date":2327,"open":2311,"high":2328,"low":2329,"close":2314,"change":329,"percent_change":810,"volume":2330,"transactions":9,"vwap":2314},"2025-05-02",31.776,31.58,313400,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":874,"percent_change":739,"volume":2336,"transactions":9,"vwap":2335},"2025-05-01",31.4,31.18,31.24,520200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":889,"percent_change":1126,"volume":2343,"transactions":9,"vwap":2342},"2025-04-30",31.059999,31.36,30.837,31.3,919700,{"date":2345,"open":2339,"high":2346,"low":2347,"close":2348,"change":880,"percent_change":152,"volume":2349,"transactions":9,"vwap":2348},"2025-04-29",31.23,31.014999,31.17,348500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2339,"change":844,"percent_change":635,"volume":2355,"transactions":9,"vwap":2339},"2025-04-28",30.93,31.08,30.84,273800,{"date":2357,"open":2354,"high":2358,"low":2359,"close":2360,"change":610,"percent_change":611,"volume":2361,"transactions":9,"vwap":2360},"2025-04-25",30.92,30.668,30.89,842200,{"date":2363,"open":2364,"high":2360,"low":2365,"close":2366,"change":232,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-04-24",30.58,30.45,30.88,1.21,328600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1394,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-04-23",30.63,30.79,30.39,30.51,0.86,394200,{"date":180,"open":2378,"high":2379,"low":176,"close":2380,"change":844,"percent_change":955,"volume":2381,"transactions":9,"vwap":2380},30.08,30.331,30.25,351600]