[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGDV":3,"homepage-market-summary":30,"stock-historical-CGDV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGDV","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2374,0.6088,"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},49.2,49.25,49.375,49.0399,48.84,0.36,0.74,3798202.407994,51.635,41.235,4129281.0132396654,76.6,1156,{"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,[155,159,163,167],{"ticker":156,"name":157,"price":158,"change":23,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},32.98,3917455,1429871034.3231559,47.61,"2025-04-22",[181,184,193,203,213,223,234,242,252,262,272,282,292,302,312,322,333,342,353,364,373,383,394,402,412,423,432,440,448,457,466,474,485,496,505,516,525,534,545,553,562,572,583,592,603,613,622,632,639,645,654,661,667,675,683,693,701,709,716,724,730,738,746,750,755,760,765,771,778,786,792,800,808,812,818,825,831,838,844,853,861,868,875,884,891,898,903,909,916,922,928,932,938,944,952,960,967,975,982,988,995,1001,1008,1015,1022,1030,1039,1046,1053,1060,1067,1073,1079,1086,1092,1098,1103,1110,1117,1124,1131,1138,1145,1152,1161,1168,1174,1179,1185,1193,1201,1209,1218,1226,1232,1238,1246,1254,1262,1269,1277,1284,1291,1297,1303,1310,1317,1326,1333,1340,1347,1354,1360,1366,1373,1380,1385,1390,1396,1404,1410,1417,1422,1427,1432,1440,1446,1451,1457,1464,1471,1478,1483,1489,1496,1503,1510,1517,1525,1530,1535,1540,1545,1550,1554,1558,1565,1572,1577,1583,1589,1594,1600,1604,1607,1611,1616,1622,1629,1634,1641,1647,1654,1657,1663,1669,1674,1680,1685,1691,1697,1704,1707,1712,1719,1727,1732,1739,1745,1751,1757,1763,1769,1774,1778,1783,1788,1793,1798,1804,1808,1814,1821,1826,1831,1834,1840,1843,1848,1855,1863,1869,1876,1882,1887,1893,1901,1909,1913,1918,1922,1926,1931,1936,1943,1949,1956,1962,1966,1972,1976,1981,1988,1994,1999,2003,2007,2013,2018,2024,2030,2035,2041,2047,2053,2058,2064,2070,2075,2081,2087,2093,2098,2104,2109,2114,2119,2125,2134,2141,2147,2153,2158,2164,2171,2178,2182,2187,2191,2196,2201,2205,2209,2213,2218,2224,2229,2234,2238,2243,2248,2254,2261,2268,2275,2281,2288,2295,2302,2308,2315,2322,2329,2336,2340,2347,2354,2361,2368,2373,2378,2384,2389,2396,2403,2410,2417,2423,2430,2436,2443,2451,2458,2463,2470,2477,2484,2489,2494,2501,2508,2517,2524,2531,2538,2545,2551,2559,2566,2573,2580,2587,2594,2602,2611],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},12772,49.182,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":112,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",48.95,48.995,48.53,-0.02,4747263.516597,16484,48.8092,{"date":194,"open":195,"high":196,"low":21,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",49.15,49.28,48.85,-0.33,-0.67,3168795.084329,11437,49.1566,{"date":204,"open":195,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",49.285,49.005,49.18,0.12,0.24,3223907.825595,14445,49.1348,{"date":214,"open":18,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",49.335,48.9382,49.06,-0.4,-0.81,3035842.987023,13968,49.1185,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",49.32,49.52,49.19,49.46,0.17,0.34,2560934.543351,9442,49.3939,{"date":235,"open":236,"high":237,"low":187,"close":238,"change":112,"percent_change":189,"volume":239,"transactions":240,"vwap":241},"2026-09-24",49.02,49.35,49.29,2489514.245215,10598,49.1888,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",49.6,49.255,49.3,-0.31,-0.62,3246191.283432,11826,49.3802,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",49.86,49.92,49.61,-0.11,-0.22,4138114.158339,11461,49.6818,{"date":263,"open":246,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",49.83,49.2597,49.72,0.76,1.55,3051521.005973,10793,49.6096,{"date":273,"open":217,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",49.0791,48.75,48.96,-0.05,-0.1,2290139.949178,9909,48.894,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",49.14,48.855,49.01,0.46,0.95,3202313.894751,10172,48.9968,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":247,"volume":299,"transactions":300,"vwap":301},"2026-09-16",48.88,49.03,48.2624,48.55,-0.15,3234997.805316,13214,48.7684,{"date":303,"open":217,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",49.11,48.66,48.7,-0.39,-0.79,3918371.492559,10707,48.7641,{"date":313,"open":314,"high":315,"low":294,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",48.99,49.24,49.09,-0.29,-0.59,2988589.309107,10486,49.1002,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",49.77,49.8,49.3731,49.38,0.22,0.45,3072198.501791,9426,49.5039,{"date":334,"open":238,"high":335,"low":195,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",49.4357,49.16,-0.38,-0.77,3583035.040039,12283,49.2552,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",49.85,49.89,49.485,49.54,-0.37,-0.74,3617207.500173,14286,49.64,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",50.13,50.21,49.8534,49.91,-0.17,-0.34,2854784.336049,12114,49.9998,{"date":365,"open":366,"high":367,"low":254,"close":368,"change":189,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",50.14,50.2,50.08,-0.04,3230876.514901,8978,50.0821,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":23,"volume":380,"transactions":381,"vwap":382},"2026-09-03",49.9,50.185,49.69,50.1,0.37,3429156.608729,10310,50.0421,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",49.62,49.895,49.57,49.73,0.21,0.42,3385547.261704,10017,49.7799,{"date":395,"open":377,"high":396,"low":397,"close":226,"change":218,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",49.75,49.435,-0.8,3851970.291419,12242,49.5811,{"date":403,"open":404,"high":405,"low":406,"close":255,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",50.23,50.28,49.915,-0.44,-0.87,3305421.095605,11657,49.9812,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",50.59,50.7099,50.295,50.36,-0.09,-0.18,2918504.813397,8812,50.4127,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":229,"percent_change":230,"volume":429,"transactions":430,"vwap":431},"2026-08-27",50.44,50.52,50.3,50.45,2606990.326565,9999,50.4159,{"date":433,"open":434,"high":417,"low":366,"close":405,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",50.17,0.15,0.3,2645316.338777,11034,50.2686,{"date":441,"open":404,"high":404,"low":442,"close":355,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",49.985,0.09,0.18,2173064.191634,9736,50.0998,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":359,"percent_change":360,"volume":454,"transactions":455,"vwap":456},"2026-08-24",50.15,50.18,49.965,50.04,2206031.592742,9368,50.0552,{"date":458,"open":356,"high":459,"low":460,"close":356,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",50.3399,50.125,0.27,0.54,2525927.782273,10155,50.2199,{"date":467,"open":367,"high":468,"low":469,"close":470,"change":218,"percent_change":308,"volume":471,"transactions":472,"vwap":473},"2026-08-20",50.359,49.905,49.94,3481419.494545,13409,50.0867,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",50.54,50.58,50.285,50.34,-0.12,-0.24,3120863.814374,11120,50.4415,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",50.5,50.57,50.41,50.46,-0.32,-0.63,3802452.109719,12500,50.4752,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":318,"volume":502,"transactions":503,"vwap":504},"2026-08-17",51.07,50.765,50.78,-0.3,2875405.400532,11530,50.9027,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",51.39,51.405,51.06,51.08,-0.36,-0.7,2866775.951614,23294,51.181,{"date":517,"open":518,"high":25,"low":519,"close":520,"change":521,"percent_change":379,"volume":522,"transactions":523,"vwap":524},"2026-08-13",51.3,51.28,51.44,0.19,3792567.912317,14955,51.4362,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":208,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",51.47,51.115,51.25,0.23,2814626.730956,16826,51.2395,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",51.33,51.34,51.03,51.13,-0.08,-0.16,2777482.170579,20050,51.1795,{"date":546,"open":547,"high":520,"low":548,"close":549,"change":418,"percent_change":419,"volume":550,"transactions":551,"vwap":552},"2026-08-10",51.32,51.16,51.21,3199986.197386,21142,51.2566,{"date":554,"open":555,"high":536,"low":556,"close":518,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",51.19,51.012,0.28,0.55,2759007.364887,21012,51.2286,{"date":563,"open":539,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",51.295,50.96,51.02,-0.07,-0.14,3548036.458712,20626,51.0825,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",51.43,51.49,51.035,51.09,0.01,0.02,4362925.575092,22060,51.2088,{"date":584,"open":425,"high":585,"low":586,"close":510,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",51.23,50.43,0.82,1.63,4549592.867328,23540,50.9467,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",49.79,50.32,49.78,50.26,0.72,1.45,3845388.960775,24002,50.1685,{"date":604,"open":605,"high":606,"low":607,"close":347,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",49.49,49.645,49.025,0.31,0.63,4032017.315719,27322,49.4507,{"date":614,"open":138,"high":615,"low":616,"close":617,"change":618,"percent_change":588,"volume":619,"transactions":620,"vwap":621},"2026-07-30",49.27,48.73,49.23,0.79,4815192.949484,17937,49.0194,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":199,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",49.04,49.2952,48.4039,48.44,-1.36,7193610.238166,24733,48.7367,{"date":633,"open":634,"high":225,"low":635,"close":304,"change":435,"percent_change":608,"volume":636,"transactions":637,"vwap":638},"2026-07-28",48.98,48.83,3728056.061198,16062,49.1415,{"date":640,"open":315,"high":196,"low":306,"close":276,"change":641,"percent_change":530,"volume":642,"transactions":643,"vwap":644},"2026-07-27",0.11,2591503.109146,11420,48.9062,{"date":646,"open":647,"high":304,"low":648,"close":197,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",48.71,48.705,0.14,0.29,3569358.316453,14479,48.878,{"date":655,"open":306,"high":656,"low":657,"close":647,"change":198,"percent_change":199,"volume":658,"transactions":659,"vwap":660},"2026-07-23",49.07,48.54,3711608.608673,13486,48.7158,{"date":662,"open":634,"high":663,"low":186,"close":624,"change":112,"percent_change":189,"volume":664,"transactions":665,"vwap":666},"2026-07-22",49.2199,3255427.770822,11505,49.1084,{"date":668,"open":624,"high":669,"low":670,"close":671,"change":127,"percent_change":587,"volume":672,"transactions":673,"vwap":674},"2026-07-21",49.17,48.775,49.05,3289949.2566,13528,49.0378,{"date":676,"open":295,"high":677,"low":678,"close":679,"change":568,"percent_change":317,"volume":680,"transactions":681,"vwap":682},"2026-07-20",49.12,48.6,48.65,3162678.828449,13594,48.8071,{"date":684,"open":275,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",49.08,48.68,48.79,-0.45,-0.91,3555237.423222,16998,48.8863,{"date":694,"open":669,"high":695,"low":696,"close":315,"change":697,"percent_change":480,"volume":698,"transactions":699,"vwap":700},"2026-07-16",49.365,49.0411,-0.06,4765166.172648,14625,49.1915,{"date":702,"open":18,"high":703,"low":704,"close":246,"change":650,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",49.34,48.985,0.59,3566947.774453,13577,49.1851,{"date":710,"open":711,"high":712,"low":704,"close":286,"change":277,"percent_change":278,"volume":713,"transactions":714,"vwap":715},"2026-07-14",49.21,49.245,3602474.498067,13334,49.1111,{"date":717,"open":718,"high":719,"low":236,"close":217,"change":407,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-13",49.36,49.42,-0.89,4731943.286683,18586,49.1958,{"date":725,"open":18,"high":726,"low":727,"close":728,"change":22,"percent_change":38,"volume":729,"transactions":9,"vwap":728},"2026-07-10",49.55,49.084999,49.5,3420400,{"date":731,"open":732,"high":733,"low":734,"close":284,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":284},"2026-07-09",48.93,49.226,48.82,0.43,0.88,3113900,{"date":739,"open":740,"high":741,"low":742,"close":647,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":647},"2026-07-08",48.67,48.789,48.425,-0.21,-0.43,3945700,{"date":747,"open":195,"high":669,"low":616,"close":748,"change":258,"percent_change":688,"volume":749,"transactions":9,"vwap":748},"2026-07-07",48.92,4151200,{"date":751,"open":617,"high":315,"low":752,"close":284,"change":521,"percent_change":753,"volume":754,"transactions":9,"vwap":284},"2026-07-06",48.97,0.39,4341400,{"date":756,"open":615,"high":757,"low":758,"close":186,"change":568,"percent_change":317,"volume":759,"transactions":9,"vwap":186},"2026-07-02",49.442,48.575,3940800,{"date":761,"open":315,"high":718,"low":762,"close":316,"change":763,"percent_change":307,"volume":764,"transactions":9,"vwap":316},"2026-07-01",49.029999,-0.19,5633500,{"date":766,"open":315,"high":767,"low":768,"close":196,"change":579,"percent_change":769,"volume":770,"transactions":9,"vwap":196},"2026-06-30",49.396,49.080002,0.04,4505700,{"date":772,"open":773,"high":238,"low":616,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",49,49.26,0.77,1.59,4408200,{"date":779,"open":780,"high":186,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-26",48.52,48.395,48.49,-0.28,-0.57,4547000,{"date":787,"open":748,"high":788,"low":657,"close":789,"change":461,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-25",49.13,48.77,0.56,3797600,{"date":793,"open":794,"high":795,"low":796,"close":794,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":794},"2026-06-24",48.5,48.906,48.31,0.16,0.33,3498300,{"date":801,"open":802,"high":758,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",48.049999,48.0099983,48.34,-0.51,-1.04,3992700,{"date":809,"open":316,"high":711,"low":810,"close":197,"change":568,"percent_change":317,"volume":811,"transactions":9,"vwap":197},"2026-06-22",48.795,3287000,{"date":813,"open":336,"high":336,"low":814,"close":314,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":314},"2026-06-18",48.9,0.5,1.03,2941000,{"date":819,"open":820,"high":821,"low":822,"close":782,"change":823,"percent_change":72,"volume":824,"transactions":9,"vwap":782},"2026-06-17",49.060001,49.249,48.345,-0.53,4046500,{"date":826,"open":774,"high":827,"low":752,"close":236,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":236},"2026-06-16",49.377,-0.2,-0.41,4394700,{"date":832,"open":833,"high":834,"low":669,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-06-15",49.22,49.43,0.67,1.38,3401200,{"date":839,"open":840,"high":841,"low":842,"close":297,"change":142,"percent_change":137,"volume":843,"transactions":9,"vwap":297},"2026-06-12",48.37,48.62,48.040001,3584300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",47.49,48.375,47.33,48.23,0.96,2.03,3304200,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",47.94,48.185,47.27,-0.85,-1.77,3408300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":444,"percent_change":147,"volume":867,"transactions":9,"vwap":866},"2026-06-09",48.25,48.57,47.2,48.12,3994700,{"date":869,"open":870,"high":871,"low":872,"close":855,"change":107,"percent_change":873,"volume":874,"transactions":9,"vwap":855},"2026-06-08",48.28,48.315,47.919,0.13,3168000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",48.72,48.725,47.785,47.88,-1.15,-2.35,4834000,{"date":885,"open":886,"high":887,"low":888,"close":762,"change":798,"percent_change":889,"volume":890,"transactions":9,"vwap":762},"2026-06-04",48.59,49.099998,48.551,0.68,3802900,{"date":892,"open":893,"high":894,"low":306,"close":306,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":306},"2026-06-03",48.87,49.011002,-0.27,-0.55,4095800,{"date":899,"open":900,"high":820,"low":901,"close":752,"change":328,"percent_change":329,"volume":902,"transactions":9,"vwap":752},"2026-06-02",48.74,48.715,3895400,{"date":904,"open":905,"high":906,"low":907,"close":275,"change":209,"percent_change":52,"volume":908,"transactions":9,"vwap":275},"2026-06-01",48.45,48.846,48.365,3914400,{"date":910,"open":911,"high":886,"low":912,"close":913,"change":914,"percent_change":389,"volume":915,"transactions":9,"vwap":913},"2026-05-29",48.46,48.354,48.51,0.1,3052800,{"date":917,"open":918,"high":794,"low":919,"close":920,"change":797,"percent_change":798,"volume":921,"transactions":9,"vwap":920},"2026-05-28",48.2,48.125,48.41,4894700,{"date":923,"open":924,"high":796,"low":925,"close":863,"change":926,"percent_change":914,"volume":927,"transactions":9,"vwap":863},"2026-05-27",48.26,48.075001,0.05,3171100,{"date":929,"open":849,"high":796,"low":930,"close":918,"change":328,"percent_change":287,"volume":931,"transactions":9,"vwap":918},"2026-05-26",48.07,3002300,{"date":933,"open":930,"high":934,"low":935,"close":936,"change":914,"percent_change":389,"volume":937,"transactions":9,"vwap":936},"2026-05-22",48.17,47.935,47.98,3559600,{"date":939,"open":940,"high":941,"low":942,"close":880,"change":435,"percent_change":608,"volume":943,"transactions":9,"vwap":880},"2026-05-21",47.57,48.018002,47.5,3511800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":735,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-20",47.39,47.755,47.305,47.73,0.91,4262000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":218,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-19",47.44,47.605,47.212,47.3,-0.84,3304300,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":480,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-18",47.89,47.41,47.7,-0.25,3619800,{"date":968,"open":969,"high":802,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-15",48.029999,47.77,47.82,-0.56,-1.16,3808800,{"date":976,"open":934,"high":782,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-14",48.11,48.38,0.58,1.21,3494200,{"date":983,"open":984,"high":880,"low":985,"close":986,"change":142,"percent_change":835,"volume":987,"transactions":9,"vwap":986},"2026-05-13",47.52,47.335,47.8,3390700,{"date":989,"open":946,"high":990,"low":991,"close":992,"change":993,"percent_change":107,"volume":994,"transactions":9,"vwap":992},"2026-05-12",47.535,47.044998,47.48,0.03,3275500,{"date":996,"open":865,"high":997,"low":865,"close":998,"change":999,"percent_change":390,"volume":1000,"transactions":9,"vwap":998},"2026-05-11",47.56,47.45,0.2,3255500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":435,"percent_change":142,"volume":1007,"transactions":9,"vwap":1006},"2026-05-08",47.28,47.395,47.185,47.25,2645600,{"date":1009,"open":1010,"high":846,"low":1011,"close":1012,"change":1013,"percent_change":349,"volume":1014,"transactions":9,"vwap":1012},"2026-05-07",47.47,47.02,47.099998,-0.35,4694300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":998,"change":618,"percent_change":1020,"volume":1021,"transactions":9,"vwap":998},"2026-05-06",47.07,47.505,47.0099983,1.69,3562800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":142,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-05",46.62,46.73,46.52,46.66,0.69,2905000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-04",46.51,46.64,46.175,46.34,-0.23,-0.49,3905700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":797,"percent_change":230,"volume":1045,"transactions":9,"vwap":1044},"2026-05-01",46.54,46.79,46.5,46.57,3495400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":287,"percent_change":45,"volume":1052,"transactions":9,"vwap":1051},"2026-04-30",46.080002,46.466,45.905,46.41,2980800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":579,"percent_change":769,"volume":1059,"transactions":9,"vwap":1058},"2026-04-29",46,46.060001,45.785,45.95,3096900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":359,"percent_change":348,"volume":1066,"transactions":9,"vwap":1065},"2026-04-28",45.85,45.94,45.675,45.93,3148700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1069,"change":567,"percent_change":298,"volume":1072,"transactions":9,"vwap":1069},"2026-04-27",46.099998,46.24,45.943,2584300,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":797,"percent_change":152,"volume":1078,"transactions":9,"vwap":1077},"2026-04-24",46.2,45.925,46.17,2740500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":229,"percent_change":379,"volume":1085,"transactions":9,"vwap":1084},"2026-04-23",45.89,46.28,45.61,46.0099983,3766400,{"date":1087,"open":1081,"high":1088,"low":1089,"close":1090,"change":608,"percent_change":889,"volume":1091,"transactions":9,"vwap":1090},"2026-04-22",45.9,45.695,45.84,3122000,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":218,"percent_change":408,"volume":1097,"transactions":9,"vwap":1096},"2026-04-21",46.049999,45.425,45.53,5743500,{"date":1099,"open":1084,"high":1100,"low":1101,"close":1065,"change":277,"percent_change":257,"volume":1102,"transactions":9,"vwap":1065},"2026-04-20",46.025002,45.83,3296600,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":705,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-17",45.75,46.245,45.98,1.3,4864900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":578,"percent_change":579,"volume":1116,"transactions":9,"vwap":1115},"2026-04-16",45.42,45.485,45.265,45.39,3260500,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":567,"volume":1123,"transactions":9,"vwap":1121},"2026-04-15",45.47,45.12,45.38,-0.03,3643500,{"date":1125,"open":1126,"high":1127,"low":1120,"close":1128,"change":461,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-14",45.19,45.43,45.41,0.6,4966500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":390,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-13",44.59,45.14,44.535,0.94,4856500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":769,"percent_change":443,"volume":1144,"transactions":9,"vwap":1143},"2026-04-10",44.86,44.97,44.67,44.72,4178500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":557,"percent_change":609,"volume":1151,"transactions":9,"vwap":1150},"2026-04-09",44.24,44.78,44.22,44.68,3407200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-08",44.26,44.42,44.02,44.4,1.29,2.99,4650300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":229,"percent_change":127,"volume":1167,"transactions":9,"vwap":1166},"2026-04-07",42.85,43.13,42.6,43.11,4352800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":122,"percent_change":705,"volume":1173,"transactions":9,"vwap":1171},"2026-04-06",42.69,42.94,42.636,3447700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1170,"change":278,"percent_change":1036,"volume":791,"transactions":9,"vwap":1170},"2026-04-02",42.26,42.91,42.15,{"date":1180,"open":1181,"high":1182,"low":1170,"close":1183,"change":122,"percent_change":705,"volume":1184,"transactions":9,"vwap":1183},"2026-04-01",42.8,43.02,42.79,5443400,{"date":1186,"open":1187,"high":1165,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-31",41.89,41.77,42.54,1.08,2.6,5229300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":481,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-30",42.07,42.080002,41.31,41.46,-0.58,3935300,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-27",42.25,41.62,41.7,-0.65,-1.53,4008800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-26",42.95,43.07,42.315,42.35,-0.88,-2.04,4405100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":142,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-25",43.22,43.34,42.995,43.23,0.75,4319200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1177,"change":277,"percent_change":480,"volume":1231,"transactions":9,"vwap":1177},"2026-03-24",42.71,43.15,42.61,4503400,{"date":1233,"open":1164,"high":1234,"low":1235,"close":1236,"change":287,"percent_change":1190,"volume":1237,"transactions":9,"vwap":1236},"2026-03-23",43.49,42.9,42.96,4089100,{"date":1239,"open":1212,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-20",43.12,42.273,42.5,-0.64,-1.48,4683500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-19",42.895,43.355,42.77,43.14,0,4612300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1251,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1251},"2026-03-18",43.68,43.725,43.125,-0.72,-1.64,4010500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":567,"percent_change":541,"volume":1268,"transactions":9,"vwap":1267},"2026-03-17",44.15,44.2,43.84,43.86,3831200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":390,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-16",43.9,44.11,43.83,43.93,0.97,3712700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":763,"percent_change":744,"volume":1283,"transactions":9,"vwap":1282},"2026-03-13",43.91,44.185,43.455,43.51,3823000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":858,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-12",44.18,44.19,43.7,-1.91,3900900,{"date":1292,"open":1133,"high":1293,"low":1294,"close":1295,"change":107,"percent_change":873,"volume":1296,"transactions":9,"vwap":1295},"2026-03-11",44.645,44.325,44.55,3043700,{"date":1298,"open":1299,"high":1300,"low":1294,"close":1301,"change":1122,"percent_change":567,"volume":1302,"transactions":9,"vwap":1301},"2026-03-10",44.52,44.912,44.49,4983600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1299,"change":147,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1299},"2026-03-09",43.79,44.6,43.44,0.86,4248600,{"date":1311,"open":1312,"high":1313,"low":1279,"close":1314,"change":318,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-06",44.17,44.37,44.14,-1.32,4042300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-05",44.99,45.097,44.32,44.73,-0.42,-0.93,4918100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":229,"percent_change":147,"volume":1332,"transactions":9,"vwap":1331},"2026-03-04",45.064999,45.29,44.81,45.15,4964300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":248,"percent_change":628,"volume":1339,"transactions":9,"vwap":1338},"2026-03-03",44.91,45.11,44.38,44.98,8914300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":578,"percent_change":579,"volume":1346,"transactions":9,"vwap":1345},"2026-03-02",45.27,45.72,45.195,45.6,6601800,{"date":1348,"open":1349,"high":1350,"low":1331,"close":1351,"change":697,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-27",45.155,45.62,45.59,-0.13,5753900,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":317,"percent_change":492,"volume":1359,"transactions":9,"vwap":1358},"2026-02-26",45.91,45.325,45.65,4974300,{"date":1361,"open":1062,"high":1362,"low":1363,"close":1063,"change":209,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1063},"2026-02-25",45.985,45.679,0.53,4324200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":389,"percent_change":287,"volume":1372,"transactions":9,"vwap":1371},"2026-02-24",45.44,45.745,45.24,45.7,4551700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":348,"percent_change":219,"volume":1379,"transactions":9,"vwap":1378},"2026-02-23",45.76,45.97,45.385,45.49,4452600,{"date":1381,"open":1119,"high":1356,"low":1382,"close":1383,"change":798,"percent_change":598,"volume":1384,"transactions":9,"vwap":1383},"2026-02-20",45.435,45.86,6996000,{"date":1386,"open":1112,"high":1387,"low":1388,"close":1096,"change":1122,"percent_change":567,"volume":1389,"transactions":9,"vwap":1096},"2026-02-19",45.615,45.31,4396200,{"date":1391,"open":1351,"high":1392,"low":1393,"close":1394,"change":641,"percent_change":209,"volume":1395,"transactions":9,"vwap":1394},"2026-02-18",45.706,45.415,45.56,4315600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":208,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-17",45.25,45.58,45.025002,45.45,0.26,6069600,{"date":1405,"open":1368,"high":1406,"low":1407,"close":1408,"change":769,"percent_change":443,"volume":1409,"transactions":9,"vwap":1408},"2026-02-13",45.698,45.255,45.33,6567200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1329,"change":337,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1329},"2026-02-12",45.87,46.0050011,45.232,-0.83,6460300,{"date":1418,"open":1088,"high":1419,"low":1378,"close":1420,"change":641,"percent_change":209,"volume":1421,"transactions":9,"vwap":1420},"2026-02-11",45.935,45.67,5876500,{"date":1423,"open":1105,"high":1424,"low":1425,"close":1394,"change":540,"percent_change":419,"volume":1426,"transactions":9,"vwap":1394},"2026-02-10",45.82,45.542,4506300,{"date":1428,"open":1121,"high":1105,"low":1429,"close":1430,"change":229,"percent_change":379,"volume":1431,"transactions":9,"vwap":1430},"2026-02-09",45.334,45.64,4564600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1119,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1119},"2026-02-06",44.77,45.55,44.705,1.05,2.36,7132100,{"date":1441,"open":1442,"high":1443,"low":1294,"close":1155,"change":407,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1155},"2026-02-05",44.69,44.835,-0.98,5761300,{"date":1447,"open":1338,"high":1448,"low":1449,"close":1140,"change":873,"percent_change":650,"volume":1450,"transactions":9,"vwap":1140},"2026-02-04",45.07,44.552,6928800,{"date":1452,"open":1453,"high":1331,"low":1454,"close":1322,"change":743,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1322},"2026-02-03",45.02,44.36,-0.47,7229900,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":797,"volume":1463,"transactions":9,"vwap":1461},"2026-02-02",44.7,45.049999,44.94,0.07,4784200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":359,"percent_change":337,"volume":1470,"transactions":9,"vwap":1469},"2026-01-30",44.9,44.989,44.545,44.87,5408100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":122,"percent_change":790,"volume":1477,"transactions":9,"vwap":1476},"2026-01-29",44.95,45.095001,44.451,45.040001,7452300,{"date":1479,"open":1480,"high":1120,"low":1322,"close":1481,"change":278,"percent_change":258,"volume":1482,"transactions":9,"vwap":1481},"2026-01-28",45.029999,44.79,9347300,{"date":1484,"open":1481,"high":1485,"low":1459,"close":1486,"change":461,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-27",44.92,44.89,0.61,3918600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":521,"percent_change":735,"volume":1495,"transactions":9,"vwap":1494},"2026-01-26",44.47,44.689,44.46,44.62,4551600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":443,"percent_change":999,"volume":1502,"transactions":9,"vwap":1501},"2026-01-23",44.31,44.495,44.25,44.43,6127600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":926,"percent_change":641,"volume":1509,"transactions":9,"vwap":1508},"2026-01-22",44.5,44.53,44.27,44.34,5404600,{"date":1511,"open":1266,"high":1501,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-21",43.825,44.29,0.64,1.47,8663700,{"date":1518,"open":1274,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-20",44.040001,43.59,43.65,-0.9,-2.02,6595600,{"date":1526,"open":1506,"high":1527,"low":1528,"close":1295,"change":443,"percent_change":999,"volume":1529,"transactions":9,"vwap":1295},"2026-01-16",44.65,44.375,5773900,{"date":1531,"open":1532,"high":1533,"low":1157,"close":1493,"change":649,"percent_change":142,"volume":1534,"transactions":9,"vwap":1493},"2026-01-15",44.66,44.667,5702200,{"date":1536,"open":1537,"high":1538,"low":1156,"close":1321,"change":480,"percent_change":895,"volume":1539,"transactions":9,"vwap":1321},"2026-01-14",44.3,44.33,6721500,{"date":1541,"open":1133,"high":1306,"low":1542,"close":1543,"change":257,"percent_change":965,"volume":1544,"transactions":9,"vwap":1543},"2026-01-13",44.305,44.44,7261900,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1295,"change":443,"percent_change":999,"volume":1549,"transactions":9,"vwap":1295},"2026-01-12",44.28,44.58,5549400,{"date":1551,"open":1500,"high":1505,"low":1280,"close":1493,"change":608,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1493},"2026-01-09",0.7,4874600,{"date":1555,"open":1287,"high":1294,"low":1556,"close":1264,"change":579,"percent_change":926,"volume":1557,"transactions":9,"vwap":1264},"2026-01-08",44.09,5247800,{"date":1559,"open":1337,"high":1560,"low":1561,"close":1562,"change":258,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-07",44.48,44.105,44.13,-0.5,6071900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":650,"percent_change":137,"volume":1571,"transactions":9,"vwap":1570},"2026-01-06",44.07,44.39,44.035,44.35,4947800,{"date":1573,"open":1272,"high":1574,"low":1279,"close":1575,"change":443,"percent_change":999,"volume":1576,"transactions":9,"vwap":1575},"2026-01-05",44.16,44.060001,5850800,{"date":1578,"open":1266,"high":1579,"low":1580,"close":1581,"change":798,"percent_change":267,"volume":1582,"transactions":9,"vwap":1581},"2026-01-02",44,43.672,43.97,7157600,{"date":1584,"open":1579,"high":1579,"low":1585,"close":1586,"change":317,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-31",43.615,43.64,-0.66,3977300,{"date":1590,"open":1591,"high":1579,"low":1592,"close":1274,"change":112,"percent_change":189,"volume":1593,"transactions":9,"vwap":1274},"2025-12-30",43.94,43.89,4931900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1591,"change":278,"percent_change":1036,"volume":1599,"transactions":9,"vwap":1591},"2025-12-29",43.88,43.995,43.85,4974700,{"date":1601,"open":1575,"high":1272,"low":1602,"close":1519,"change":419,"percent_change":829,"volume":1603,"transactions":9,"vwap":1519},"2025-12-26",43.934,3287300,{"date":1605,"open":1264,"high":1154,"low":1567,"close":1149,"change":208,"percent_change":461,"volume":1606,"transactions":9,"vwap":1149},"2025-12-24",2639800,{"date":1608,"open":1274,"high":1272,"low":1271,"close":1609,"change":649,"percent_change":142,"volume":1610,"transactions":9,"vwap":1609},"2025-12-23",44.099998,4398500,{"date":1612,"open":1271,"high":1581,"low":1613,"close":1614,"change":230,"percent_change":132,"volume":1615,"transactions":9,"vwap":1614},"2025-12-22",43.789,43.96,4878700,{"date":1617,"open":1221,"high":1618,"low":1221,"close":1619,"change":22,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-19",43.72,43.62,0.83,4667300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":152,"percent_change":587,"volume":1628,"transactions":9,"vwap":1627},"2025-12-18",43.3,43.55,43.215,43.26,5432400,{"date":1630,"open":1221,"high":1631,"low":1632,"close":1177,"change":348,"percent_change":858,"volume":1633,"transactions":9,"vwap":1177},"2025-12-17",43.346,42.88,4674900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":965,"percent_change":784,"volume":1640,"transactions":9,"vwap":1639},"2025-12-16",43.45,43.489,43.060001,43.28,5257200,{"date":1642,"open":1521,"high":1643,"low":1644,"close":1645,"change":1462,"percent_change":797,"volume":1646,"transactions":9,"vwap":1645},"2025-12-15",43.699,43.4,43.53,4341700,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":407,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-12",43.8,43.321,43.46,-1,4128200,{"date":1655,"open":1586,"high":1274,"low":1645,"close":1271,"change":208,"percent_change":461,"volume":1656,"transactions":9,"vwap":1271},"2025-12-11",3851300,{"date":1658,"open":1624,"high":1659,"low":1626,"close":1660,"change":329,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-10",43.848,43.78,1.04,4671200,{"date":1664,"open":1282,"high":1619,"low":1665,"close":1666,"change":743,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-09",43.31,43.33,-0.48,3872400,{"date":1670,"open":1671,"high":1671,"low":1636,"close":1672,"change":278,"percent_change":1036,"volume":1673,"transactions":9,"vwap":1672},"2025-12-08",43.74,43.54,3010900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1586,"change":1122,"percent_change":567,"volume":1679,"transactions":9,"vwap":1586},"2025-12-05",43.73,43.845,43.595,3818800,{"date":1681,"open":1682,"high":1671,"low":1282,"close":1683,"change":926,"percent_change":641,"volume":1684,"transactions":9,"vwap":1683},"2025-12-04",43.71,43.67,4003000,{"date":1686,"open":1687,"high":1521,"low":1688,"close":1619,"change":444,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1619},"2025-12-03",43.43,43.36,0.41,3945600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1307,"change":579,"percent_change":926,"volume":1696,"transactions":9,"vwap":1307},"2025-12-02",43.52,43.558,43.333,5117900,{"date":1698,"open":1520,"high":1699,"low":1700,"close":1701,"change":1323,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-01",43.674,43.375,43.42,-0.96,3609000,{"date":1705,"open":1521,"high":1267,"low":1521,"close":1266,"change":229,"percent_change":753,"volume":1706,"transactions":9,"vwap":1266},"2025-11-28",1716500,{"date":1708,"open":1636,"high":1709,"low":1307,"close":1683,"change":152,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1683},"2025-11-26",43.81,0.81,3731900,{"date":1713,"open":1714,"high":1715,"low":1165,"close":1716,"change":1514,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-25",42.82,43.387,43.32,1.5,5297900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":390,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-24",42.42,42.78,42.3,42.68,0.99,3347900,{"date":1728,"open":1195,"high":1729,"low":1730,"close":1176,"change":142,"percent_change":267,"volume":1731,"transactions":9,"vwap":1176},"2025-11-21",42.56,41.814,6483000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":972,"percent_change":1315,"volume":1738,"transactions":9,"vwap":1737},"2025-11-20",43.029999,43.17,41.91,41.94,6272500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1242,"change":435,"percent_change":152,"volume":1744,"transactions":9,"vwap":1242},"2025-11-19",42.38,42.685,42.27,4982700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1214,"change":763,"percent_change":688,"volume":1750,"transactions":9,"vwap":1214},"2025-11-18",42.43,42.626,42.11,5710100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1189,"change":360,"percent_change":308,"volume":1756,"transactions":9,"vwap":1189},"2025-11-17",42.74,42.955,42.355,3502700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1632,"change":993,"percent_change":1462,"volume":1762,"transactions":9,"vwap":1632},"2025-11-14",42.45,43.0050011,42.34,5107100,{"date":1764,"open":1624,"high":1765,"low":1766,"close":1163,"change":248,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1163},"2025-11-13",43.35,42.75,-1.43,4284000,{"date":1770,"open":1234,"high":1771,"low":1688,"close":1772,"change":914,"percent_change":530,"volume":1773,"transactions":9,"vwap":1772},"2025-11-12",43.56,43.47,4525600,{"date":1775,"open":1776,"high":1636,"low":1164,"close":1777,"change":435,"percent_change":152,"volume":1690,"transactions":9,"vwap":1777},"2025-11-11",43.18,43.37,{"date":1779,"open":1780,"high":1781,"low":1714,"close":1220,"change":1514,"percent_change":1717,"volume":1782,"transactions":9,"vwap":1220},"2025-11-10",42.92,43.25,3830800,{"date":1784,"open":1743,"high":1785,"low":1737,"close":1785,"change":209,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-07",42.58,0.57,3640000,{"date":1789,"open":1790,"high":1791,"low":1743,"close":1761,"change":481,"percent_change":972,"volume":1792,"transactions":9,"vwap":1761},"2025-11-06",42.59,42.65,4808200,{"date":1794,"open":1795,"high":1796,"low":1759,"close":1785,"change":873,"percent_change":608,"volume":1797,"transactions":9,"vwap":1785},"2025-11-05",42.47,42.89,3451800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1759,"change":501,"percent_change":512,"volume":1803,"transactions":9,"vwap":1759},"2025-11-04",42.4,42.676,42.302,3873100,{"date":1805,"open":1714,"high":1806,"low":1242,"close":1766,"change":443,"percent_change":389,"volume":1807,"transactions":9,"vwap":1766},"2025-11-03",42.83,3616600,{"date":1809,"open":1183,"high":1810,"low":1811,"close":1812,"change":112,"percent_change":189,"volume":1813,"transactions":9,"vwap":1812},"2025-10-31",42.795,42.475,42.66,3241700,{"date":1815,"open":1171,"high":1816,"low":1812,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-30",43.014999,42.67,-0.52,-1.2,4904200,{"date":1822,"open":1627,"high":1700,"low":1823,"close":1824,"change":277,"percent_change":480,"volume":1825,"transactions":9,"vwap":1824},"2025-10-29",42.97,43.19,3810300,{"date":1827,"open":1644,"high":1644,"low":1828,"close":1829,"change":579,"percent_change":926,"volume":1830,"transactions":9,"vwap":1829},"2025-10-28",43.184,43.24,4084800,{"date":1832,"open":1735,"high":1781,"low":1212,"close":1220,"change":379,"percent_change":1308,"volume":1833,"transactions":9,"vwap":1220},"2025-10-27",4077800,{"date":1835,"open":1796,"high":1836,"low":1837,"close":1163,"change":999,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1163},"2025-10-24",42.975,42.818,0.47,3203000,{"date":1841,"open":1741,"high":1753,"low":1214,"close":1791,"change":379,"percent_change":736,"volume":1842,"transactions":9,"vwap":1791},"2025-10-23",3135100,{"date":1844,"open":1800,"high":1795,"low":1845,"close":1846,"change":369,"percent_change":418,"volume":1847,"transactions":9,"vwap":1846},"2025-10-22",42.035999,42.28,3522900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":444,"percent_change":735,"volume":1854,"transactions":9,"vwap":1853},"2025-10-21",42.33,42.41,42.175,42.32,3774400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":379,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-20",41.98,42.19,41.95,42.14,0.89,2444000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1188,"change":443,"percent_change":328,"volume":1868,"transactions":9,"vwap":1188},"2025-10-17",41.52,41.845,41.44,2639100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":258,"percent_change":823,"volume":1875,"transactions":9,"vwap":1874},"2025-10-16",42.02,42.099998,41.471,41.68,2990000,{"date":1877,"open":1857,"high":1878,"low":1879,"close":1880,"change":873,"percent_change":608,"volume":1881,"transactions":9,"vwap":1880},"2025-10-15",42.23,41.573,41.9,3317400,{"date":1883,"open":1884,"high":1885,"low":26,"close":1188,"change":697,"percent_change":568,"volume":1886,"transactions":9,"vwap":1188},"2025-10-14",41.49,41.995,3180900,{"date":1888,"open":1889,"high":1737,"low":1890,"close":1891,"change":815,"percent_change":980,"volume":1892,"transactions":9,"vwap":1891},"2025-10-13",41.72,41.64,41.83,3128800,{"date":1894,"open":1800,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-10",42.455,41.295,41.33,-1.03,-2.43,3060700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1036,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-09",42.64,42.661,42.264,42.36,-0.54,2962000,{"date":1910,"open":1741,"high":1165,"low":1911,"close":1790,"change":122,"percent_change":705,"volume":1912,"transactions":9,"vwap":1790},"2025-10-08",42.37,2907200,{"date":1914,"open":1915,"high":1242,"low":1916,"close":1761,"change":418,"percent_change":743,"volume":1917,"transactions":9,"vwap":1761},"2025-10-07",42.48,42.21,2902100,{"date":1919,"open":1850,"high":1915,"low":1920,"close":1747,"change":443,"percent_change":389,"volume":1921,"transactions":9,"vwap":1747},"2025-10-06",42.29,2737800,{"date":1923,"open":1747,"high":1924,"low":1920,"close":1761,"change":1122,"percent_change":567,"volume":1925,"transactions":9,"vwap":1761},"2025-10-03",42.53,2354000,{"date":1927,"open":1741,"high":1242,"low":1928,"close":1911,"change":1929,"percent_change":521,"volume":1930,"transactions":9,"vwap":1911},"2025-10-02",42.194,0.08,2759600,{"date":1932,"open":1933,"high":1906,"low":1891,"close":1920,"change":1402,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1920},"2025-10-01",41.85,0.62,4055500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":914,"percent_change":209,"volume":1942,"transactions":9,"vwap":1941},"2025-09-30",41.79,42.058998,41.66,42.029999,2903400,{"date":1944,"open":1945,"high":1941,"low":1946,"close":1947,"change":443,"percent_change":328,"volume":1948,"transactions":9,"vwap":1947},"2025-09-29",41.99,41.843,41.93,2597700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":122,"percent_change":1129,"volume":1955,"transactions":9,"vwap":1954},"2025-09-26",41.78,41.96,41.615,41.84,3211000,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":198,"percent_change":308,"volume":1961,"transactions":9,"vwap":1960},"2025-09-25",41.76,41.4,41.59,3699800,{"date":1963,"open":1860,"high":1860,"low":1866,"close":1964,"change":828,"percent_change":1455,"volume":1965,"transactions":9,"vwap":1964},"2025-09-24",41.92,2109000,{"date":1967,"open":1968,"high":1853,"low":1969,"close":1970,"change":418,"percent_change":743,"volume":1971,"transactions":9,"vwap":1970},"2025-09-23",42.2,42.0099983,42.12,2849800,{"date":1973,"open":1871,"high":1846,"low":1974,"close":1916,"change":914,"percent_change":209,"volume":1975,"transactions":9,"vwap":1916},"2025-09-22",41.955,2685500,{"date":1977,"open":1872,"high":1978,"low":1979,"close":1749,"change":649,"percent_change":798,"volume":1980,"transactions":9,"vwap":1749},"2025-09-19",42.16,41.865,2465800,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":208,"percent_change":650,"volume":1987,"transactions":9,"vwap":1986},"2025-09-18",42,42.09,41.815,41.97,2882000,{"date":1989,"open":1947,"high":1990,"low":1991,"close":1933,"change":257,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1933},"2025-09-17",42.066002,41.575,-0.26,4922600,{"date":1995,"open":1996,"high":1997,"low":1880,"close":1952,"change":1122,"percent_change":567,"volume":1998,"transactions":9,"vwap":1952},"2025-09-16",42.060001,42.095001,2432000,{"date":2000,"open":1969,"high":1941,"low":2001,"close":1945,"change":926,"percent_change":208,"volume":2002,"transactions":9,"vwap":1945},"2025-09-15",41.895,2977100,{"date":2004,"open":2005,"high":2005,"low":1964,"close":1737,"change":828,"percent_change":1455,"volume":2006,"transactions":9,"vwap":1737},"2025-09-12",42.13,2020000,{"date":2008,"open":1996,"high":2009,"low":2010,"close":1860,"change":999,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1860},"2025-09-11",42.255,42.0060005,0.48,3334600,{"date":2014,"open":2015,"high":1871,"low":2016,"close":1737,"change":462,"percent_change":1108,"volume":2017,"transactions":9,"vwap":1737},"2025-09-10",41.82,41.756,4945200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1959,"change":578,"percent_change":579,"volume":2023,"transactions":9,"vwap":1959},"2025-09-09",41.37,41.445,41.245,3271700,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":107,"percent_change":435,"volume":2029,"transactions":9,"vwap":2028},"2025-09-08",41.47,41.265,41.39,2941800,{"date":2031,"open":2032,"high":2032,"low":2033,"close":1897,"change":369,"percent_change":278,"volume":2034,"transactions":9,"vwap":1897},"2025-09-05",41.73,41.084999,2644100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2020,"change":1402,"percent_change":609,"volume":2040,"transactions":9,"vwap":2020},"2025-09-04",41.18,41.385,41.099998,2597200,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":480,"percent_change":317,"volume":2046,"transactions":9,"vwap":2045},"2025-09-03",41.24,40.93,41.11,3279200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":1992,"percent_change":492,"volume":2052,"transactions":9,"vwap":2050},"2025-09-02",40.99,41.23,40.86,3127900,{"date":2054,"open":2055,"high":2055,"low":2056,"close":1884,"change":258,"percent_change":823,"volume":2057,"transactions":9,"vwap":1884},"2025-08-29",41.65,41.32,2457700,{"date":2059,"open":1890,"high":2060,"low":2061,"close":2062,"change":435,"percent_change":22,"volume":2063,"transactions":9,"vwap":2062},"2025-08-28",41.737,41.48,41.71,3559500,{"date":2065,"open":2026,"high":2066,"low":2067,"close":2068,"change":443,"percent_change":328,"volume":2069,"transactions":9,"vwap":2068},"2025-08-27",41.61,41.409,41.56,2862000,{"date":2071,"open":2072,"high":1884,"low":2073,"close":2026,"change":1402,"percent_change":609,"volume":2074,"transactions":9,"vwap":2026},"2025-08-26",41.2,41.17,5035600,{"date":2076,"open":2077,"high":1198,"low":2078,"close":2079,"change":1992,"percent_change":492,"volume":2080,"transactions":9,"vwap":2079},"2025-08-25",41.42,41.205,41.21,2605400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2026,"change":558,"percent_change":82,"volume":2086,"transactions":9,"vwap":2026},"2025-08-22",41.080002,41.567,41.040001,3551100,{"date":2088,"open":2089,"high":2085,"low":2090,"close":2091,"change":567,"percent_change":359,"volume":2092,"transactions":9,"vwap":2091},"2025-08-21",40.9,40.82,40.92,4239100,{"date":2094,"open":2091,"high":2095,"low":2096,"close":2049,"change":1462,"percent_change":229,"volume":2097,"transactions":9,"vwap":2049},"2025-08-20",41.035,40.64,3203700,{"date":2099,"open":2100,"high":2073,"low":2101,"close":2091,"change":965,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2091},"2025-08-19",41.12,40.855,-0.61,3997000,{"date":2105,"open":2106,"high":2072,"low":2107,"close":2073,"change":1929,"percent_change":521,"volume":2108,"transactions":9,"vwap":2073},"2025-08-18",41.14,41.029999,2767100,{"date":2110,"open":2111,"high":2111,"low":2095,"close":2112,"change":1122,"percent_change":567,"volume":2113,"transactions":9,"vwap":2112},"2025-08-15",41.25,41.09,6676700,{"date":2115,"open":2116,"high":2117,"low":2101,"close":2100,"change":107,"percent_change":435,"volume":2118,"transactions":9,"vwap":2100},"2025-08-14",40.95,41.155,2537000,{"date":2120,"open":2106,"high":2121,"low":2122,"close":2123,"change":926,"percent_change":208,"volume":2124,"transactions":9,"vwap":2123},"2025-08-13",41.178,40.85,41.060001,2957400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-08-12",40.69,41.014999,40.67,41.0099983,0.51,1.26,3191100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1122,"percent_change":567,"volume":2140,"transactions":9,"vwap":2139},"2025-08-11",40.59,40.655,40.45,40.5,5448500,{"date":2142,"open":2143,"high":2144,"low":2138,"close":2145,"change":641,"percent_change":461,"volume":2146,"transactions":9,"vwap":2145},"2025-08-08",40.52,40.625,40.53,3011500,{"date":2148,"open":2127,"high":2149,"low":2150,"close":2151,"change":359,"percent_change":1323,"volume":2152,"transactions":9,"vwap":2151},"2025-08-07",40.715,40.225,40.42,5090100,{"date":2154,"open":2155,"high":2156,"low":2138,"close":2136,"change":1929,"percent_change":999,"volume":2157,"transactions":9,"vwap":2136},"2025-08-06",40.61,40.669,3382000,{"date":2159,"open":2127,"high":2160,"low":2161,"close":2162,"change":359,"percent_change":1323,"volume":2163,"transactions":9,"vwap":2162},"2025-08-05",40.75,40.355,40.51,3832600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":1786,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-08-04",40.31,40.68,40.286,1.42,3506400,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":1667,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-01",40.3,39.87,40.11,-1.18,3839800,{"date":2179,"open":2045,"high":2180,"low":2139,"close":2136,"change":1036,"percent_change":972,"volume":2181,"transactions":9,"vwap":2136},"2025-07-31",41.128,2871500,{"date":2183,"open":2184,"high":2128,"low":2185,"close":2090,"change":278,"percent_change":481,"volume":2186,"transactions":9,"vwap":2090},"2025-07-30",41,40.635,3676700,{"date":2188,"open":2083,"high":2045,"low":2189,"close":2091,"change":317,"percent_change":512,"volume":2190,"transactions":9,"vwap":2091},"2025-07-29",40.84,4415100,{"date":2192,"open":2193,"high":2194,"low":2083,"close":2079,"change":277,"percent_change":480,"volume":2195,"transactions":9,"vwap":2079},"2025-07-28",41.29,41.299,3081100,{"date":2197,"open":2100,"high":2198,"low":2107,"close":2199,"change":328,"percent_change":462,"volume":2200,"transactions":9,"vwap":2199},"2025-07-25",41.287,41.26,2919100,{"date":2202,"open":2045,"high":2203,"low":2107,"close":2085,"change":993,"percent_change":1462,"volume":2204,"transactions":9,"vwap":2085},"2025-07-24",41.225,3095300,{"date":2206,"open":2127,"high":2130,"low":2137,"close":2130,"change":127,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2130},"2025-07-23",0.98,4061100,{"date":2210,"open":2143,"high":2096,"low":2211,"close":2155,"change":112,"percent_change":189,"volume":2212,"transactions":9,"vwap":2155},"2025-07-22",40.33,3725500,{"date":2214,"open":2167,"high":2215,"low":2136,"close":2216,"change":112,"percent_change":189,"volume":2217,"transactions":9,"vwap":2216},"2025-07-21",40.846,40.62,3163900,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":369,"percent_change":278,"volume":2223,"transactions":9,"vwap":2222},"2025-07-18",40.78,40.54,40.63,4151400,{"date":2225,"open":2226,"high":2167,"low":2227,"close":2129,"change":1929,"percent_change":999,"volume":2228,"transactions":9,"vwap":2129},"2025-07-17",40.55,40.48,3453100,{"date":2230,"open":2231,"high":2222,"low":2232,"close":2136,"change":641,"percent_change":461,"volume":2233,"transactions":9,"vwap":2136},"2025-07-16",40.56,40.215,4513000,{"date":2235,"open":2189,"high":2122,"low":2236,"close":2227,"change":763,"percent_change":1455,"volume":2237,"transactions":9,"vwap":2227},"2025-07-15",40.46,4751300,{"date":2239,"open":2231,"high":2240,"low":2241,"close":2129,"change":926,"percent_change":208,"volume":2242,"transactions":9,"vwap":2129},"2025-07-14",40.675,40.47,3291400,{"date":2244,"open":2227,"high":2245,"low":2246,"close":2216,"change":418,"percent_change":258,"volume":2247,"transactions":9,"vwap":2216},"2025-07-11",40.66,40.41,3817000,{"date":2249,"open":2139,"high":2250,"low":2251,"close":2252,"change":650,"percent_change":598,"volume":2253,"transactions":9,"vwap":2252},"2025-07-10",40.739,40.445,40.71,3978200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2151,"change":230,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2151},"2025-07-09",40.29,40.435,40.2,0.85,4481200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":641,"percent_change":557,"volume":2267,"transactions":9,"vwap":2266},"2025-07-08",40.040001,40.19,39.98,40.080002,3425300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":743,"percent_change":1818,"volume":2274,"transactions":9,"vwap":2273},"2025-07-07",40.099998,40.17,39.765,39.97,3961500,{"date":2276,"open":2277,"high":2278,"low":2273,"close":2279,"change":798,"percent_change":1620,"volume":2280,"transactions":9,"vwap":2279},"2025-07-03",40.0099983,40.217,40.18,2459000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1402,"percent_change":137,"volume":2287,"transactions":9,"vwap":2286},"2025-07-02",39.57,39.86,39.5,39.85,5424600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":914,"percent_change":122,"volume":2294,"transactions":9,"vwap":2293},"2025-07-01",39.48,39.695,39.44,39.59,5120300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":926,"percent_change":873,"volume":2301,"transactions":9,"vwap":2300},"2025-06-30",39.52,39.55,39.36,39.49,3576500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2292,"change":649,"percent_change":22,"volume":2307,"transactions":9,"vwap":2292},"2025-06-27",39.33,39.58,39.23,3505300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":753,"percent_change":45,"volume":2314,"transactions":9,"vwap":2313},"2025-06-26",39.080002,39.32,39.040001,39.3,4808100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":578,"percent_change":993,"volume":2321,"transactions":9,"vwap":2320},"2025-06-25",38.94,38.965,38.805,38.91,3979400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":753,"percent_change":102,"volume":2328,"transactions":9,"vwap":2327},"2025-06-24",38.72,38.96,38.7,38.9,4407900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1402,"percent_change":889,"volume":2335,"transactions":9,"vwap":2334},"2025-06-23",38.25,38.53,38,38.51,3691100,{"date":2337,"open":2334,"high":2332,"low":2338,"close":2331,"change":567,"percent_change":419,"volume":2339,"transactions":9,"vwap":2331},"2025-06-20",38.185,3216600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":926,"percent_change":873,"volume":2346,"transactions":9,"vwap":2345},"2025-06-18",38.36,38.54,38.23,38.32,4525400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":198,"percent_change":858,"volume":2353,"transactions":9,"vwap":2352},"2025-06-17",38.49,38.55,38.24,38.27,3684600,{"date":2355,"open":2356,"high":2357,"low":2349,"close":2358,"change":122,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-06-16",38.57,38.765,38.6,0.65,2507100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":895,"percent_change":512,"volume":2367,"transactions":9,"vwap":2366},"2025-06-13",38.39,38.64,38.256,38.35,4544300,{"date":2369,"open":2363,"high":2370,"low":2371,"close":2370,"change":641,"percent_change":650,"volume":2372,"transactions":9,"vwap":2370},"2025-06-12",38.62,38.33,2730900,{"date":2374,"open":2363,"high":2375,"low":2376,"close":2334,"change":521,"percent_change":815,"volume":2377,"transactions":9,"vwap":2334},"2025-06-11",38.615,38.28,4065900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2345,"change":641,"percent_change":650,"volume":2383,"transactions":9,"vwap":2345},"2025-06-10",38.21,38.335,38.135,2906800,{"date":2385,"open":2386,"high":2345,"low":2387,"close":2380,"change":208,"percent_change":142,"volume":2388,"transactions":9,"vwap":2380},"2025-06-09",38.14,38.040001,3226300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":122,"percent_change":137,"volume":2395,"transactions":9,"vwap":2394},"2025-06-06",38.080002,38.225,37.984,38.09,2743000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":926,"percent_change":873,"volume":2402,"transactions":9,"vwap":2401},"2025-06-05",37.96,38.064999,37.74,37.84,5141400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1929,"percent_change":389,"volume":2409,"transactions":9,"vwap":2408},"2025-06-04",37.82,37.898,37.75,37.79,4105500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":230,"percent_change":950,"volume":2416,"transactions":9,"vwap":2415},"2025-06-03",37.35,37.73,37.318,37.71,4194800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":1402,"percent_change":1552,"volume":2422,"transactions":9,"vwap":2420},"2025-06-02",37.07,37.37,36.9,3870000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":107,"percent_change":797,"volume":2429,"transactions":9,"vwap":2428},"2025-05-30",37.02,37.206,36.718,37.11,2749700,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":649,"percent_change":147,"volume":2435,"transactions":9,"vwap":2434},"2025-05-29",37.099998,36.76,37.049999,4184200,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":828,"percent_change":1907,"volume":2442,"transactions":9,"vwap":2441},"2025-05-28",37.14,37.19,36.85,36.91,2877400,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2428,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2428},"2025-05-27",36.8,37.12,36.68,0.71,1.95,2691200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":480,"percent_change":198,"volume":2457,"transactions":9,"vwap":2456},"2025-05-23",36.13,36.53,36.099998,36.4,3713600,{"date":2459,"open":2460,"high":2461,"low":2456,"close":2460,"change":697,"percent_change":541,"volume":2462,"transactions":9,"vwap":2460},"2025-05-22",36.52,36.71,3266400,{"date":2464,"open":2465,"high":2432,"low":2466,"close":2467,"change":1243,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-21",36.96,36.505,36.58,-1.72,3952200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":418,"percent_change":481,"volume":2476,"transactions":9,"vwap":2475},"2025-05-20",37.2,37.298,37.055,37.22,2703300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":435,"percent_change":127,"volume":2483,"transactions":9,"vwap":2482},"2025-05-19",36.89,37.33,36.86,37.31,3189600,{"date":2485,"open":2425,"high":2486,"low":2487,"close":2486,"change":461,"percent_change":38,"volume":2488,"transactions":9,"vwap":2486},"2025-05-16",37.16,36.816,2439400,{"date":2490,"open":2491,"high":2479,"low":2492,"close":2479,"change":461,"percent_change":23,"volume":2493,"transactions":9,"vwap":2479},"2025-05-15",36.56,36.51,3536900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":257,"percent_change":501,"volume":2500,"transactions":9,"vwap":2499},"2025-05-14",36.78,36.82,36.524,36.62,2849000,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":873,"percent_change":22,"volume":2507,"transactions":9,"vwap":2506},"2025-05-13",36.61,36.87,36.523,36.73,5253500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-05-12",36.42,36.605,36.25,36.6,1.12,3.16,3331800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":278,"percent_change":783,"volume":2523,"transactions":9,"vwap":2522},"2025-05-09",35.68,35.69,35.405,35.48,2338900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":229,"percent_change":2011,"volume":2530,"transactions":9,"vwap":2529},"2025-05-08",35.61,35.915,35.387,35.58,3104800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1462,"percent_change":999,"volume":2537,"transactions":9,"vwap":2536},"2025-05-07",35.43,35.55,35.2,35.41,2776400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":491,"percent_change":1522,"volume":2544,"transactions":9,"vwap":2543},"2025-05-06",35.42,35.57,35.27,35.34,2303300,{"date":2546,"open":2547,"high":2548,"low":2529,"close":2549,"change":541,"percent_change":688,"volume":2550,"transactions":9,"vwap":2549},"2025-05-05",35.62,35.84,35.66,2689600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":137,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-05-02",35.67,35.9,35.5,35.82,1.88,2941100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":328,"percent_change":609,"volume":2565,"transactions":9,"vwap":2564},"2025-05-01",35.35,35.46,35.125,35.16,3010800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":993,"percent_change":443,"volume":2572,"transactions":9,"vwap":2571},"2025-04-30",34.6,35.060001,34.225,34.94,2841100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":641,"percent_change":142,"volume":2579,"transactions":9,"vwap":2578},"2025-04-29",34.76,35.0099983,34.695,34.91,2959300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1462,"percent_change":999,"volume":2586,"transactions":9,"vwap":2585},"2025-04-28",34.82,34.93,34.49,34.8,2811900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":797,"percent_change":287,"volume":2593,"transactions":9,"vwap":2592},"2025-04-25",34.66,34.75,34.405,34.73,2539700,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":598,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-04-24",33.98,34.62,33.885,34.57,2.13,2559300,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-04-23",34.11,34.42,33.75,33.85,0.52,1.56,3203400,{"date":179,"open":2612,"high":2613,"low":175,"close":2614,"change":142,"percent_change":1275,"volume":2615,"transactions":9,"vwap":2614},33.0099983,33.47,33.33,2872400]